33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 190200 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 525858 |
| 3 | 20241125 | 190100 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20241125 | 190000 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20241125 | 185900 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20241125 | 185800 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20241125 | 185700 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20241125 | 185600 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20241125 | 185500 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20241125 | 185400 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20241125 | 185300 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20241125 | 185200 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20241125 | 185100 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20241125 | 185000 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20241125 | 184900 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20241125 | 184800 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20241125 | 184700 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20241125 | 184600 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20241125 | 184500 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20241125 | 184400 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20241125 | 184300 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20241125 | 184200 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20241125 | 184100 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20241125 | 184000 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20241125 | 183900 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20241125 | 183800 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20241125 | 183700 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20241125 | 183600 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20241125 | 183500 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20241125 | 183400 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20241125 | 183300 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20241125 | 183200 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 525858 |
| 33 | 20241125 | 183100 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20241125 | 183000 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20241125 | 182900 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20241125 | 182800 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20241125 | 182700 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20241125 | 182600 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20241125 | 182500 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20241125 | 182400 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20241125 | 182300 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20241125 | 182200 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20241125 | 182100 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20241125 | 182000 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20241125 | 181900 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20241125 | 181800 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20241125 | 181700 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20241125 | 181600 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20241125 | 181500 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20241125 | 181400 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20241125 | 181300 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20241125 | 181200 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20241125 | 181100 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20241125 | 181000 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20241125 | 180900 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20241125 | 180800 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20241125 | 180700 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20241125 | 180600 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20241125 | 180500 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20241125 | 180400 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20241125 | 180300 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20241125 | 180200 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 525858 |
| 63 | 20241125 | 180100 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20241125 | 180000 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20241125 | 175900 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20241125 | 175800 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20241125 | 175700 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20241125 | 175600 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20241125 | 175500 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20241125 | 175400 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20241125 | 175300 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20241125 | 175200 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20241125 | 175100 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20241125 | 175000 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20241125 | 174900 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20241125 | 174800 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20241125 | 174700 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20241125 | 174600 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20241125 | 174500 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20241125 | 174400 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20241125 | 174300 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20241125 | 174200 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20241125 | 174100 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20241125 | 174000 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20241125 | 173900 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20241125 | 173800 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20241125 | 173700 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20241125 | 173600 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20241125 | 173500 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20241125 | 173400 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20241125 | 173300 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20241125 | 173200 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 525858 |
| 93 | 20241125 | 173100 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20241125 | 173000 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20241125 | 172900 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20241125 | 172800 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20241125 | 172700 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20241125 | 172600 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20241125 | 172500 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20241125 | 172400 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20241125 | 172300 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20241125 | 172200 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20241125 | 172100 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20241125 | 172000 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20241125 | 171900 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20241125 | 171800 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20241125 | 171700 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20241125 | 171600 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20241125 | 171500 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20241125 | 171400 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20241125 | 171300 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20241125 | 171200 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20241125 | 171100 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20241125 | 171000 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20241125 | 170900 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20241125 | 170800 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20241125 | 170700 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20241125 | 170600 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20241125 | 170500 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20241125 | 170400 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20241125 | 170300 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20241125 | 170200 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 525858 |
| 123 | 20241125 | 170100 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20241125 | 170000 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20241125 | 165900 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20241125 | 165800 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20241125 | 165700 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20241125 | 165600 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20241125 | 165500 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20241125 | 165400 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20241125 | 165300 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20241125 | 165200 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20241125 | 165100 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20241125 | 165000 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20241125 | 164900 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20241125 | 164800 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20241125 | 164700 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20241125 | 164600 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20241125 | 164500 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20241125 | 164400 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20241125 | 164300 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20241125 | 164200 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20241125 | 164100 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20241125 | 164000 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20241125 | 163900 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20241125 | 163800 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20241125 | 163700 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20241125 | 163600 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20241125 | 163500 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20241125 | 163400 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20241125 | 163300 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20241125 | 163200 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 525858 |
| 153 | 20241125 | 163100 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20241125 | 163000 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20241125 | 162900 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20241125 | 162800 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20241125 | 162700 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20241125 | 162600 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20241125 | 162500 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20241125 | 162400 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20241125 | 162300 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20241125 | 162200 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20241125 | 162100 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20241125 | 162000 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20241125 | 161900 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20241125 | 161800 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20241125 | 161700 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20241125 | 161600 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20241125 | 161500 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20241125 | 161400 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20241125 | 161300 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20241125 | 161200 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20241125 | 161100 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20241125 | 161000 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20241125 | 160900 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20241125 | 160800 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20241125 | 160700 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20241125 | 160600 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20241125 | 160500 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20241125 | 160400 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20241125 | 160300 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20241125 | 160200 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 525858 |
| 183 | 20241125 | 160100 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20241125 | 160000 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20241125 | 155900 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20241125 | 155800 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20241125 | 155700 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20241125 | 155600 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20241125 | 155500 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20241125 | 155400 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20241125 | 155300 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20241125 | 155200 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20241125 | 155100 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20241125 | 155000 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20241125 | 154900 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20241125 | 154800 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20241125 | 154700 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20241125 | 154600 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20241125 | 154500 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20241125 | 154400 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20241125 | 154300 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20241125 | 154200 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20241125 | 154100 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20241125 | 154000 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20241125 | 153900 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20241125 | 153800 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20241125 | 153700 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20241125 | 153600 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20241125 | 153500 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20241125 | 153400 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20241125 | 153300 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20241125 | 153200 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 525858 |
| 213 | 20241125 | 153100 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20241125 | 153000 | 58762841550 | 23750 | 23750 | 23750 | 23750 | 525858 |
| 215 | 20241125 | 152900 | 46273714050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20241125 | 152800 | 46273714050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20241125 | 152700 | 46273714050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20241125 | 152600 | 46273714050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20241125 | 152500 | 46273714050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20241125 | 152400 | 46273714050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20241125 | 152300 | 46273714050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20241125 | 152200 | 46273714050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 223 | 20241125 | 152100 | 46273714050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20241125 | 152000 | 46273714050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20241125 | 151900 | 46273714050 | 23750 | 23800 | 23800 | 23750 | 3455 |
| 226 | 20241125 | 151800 | 46191638950 | 23750 | 23750 | 23800 | 23750 | 1320 |
| 227 | 20241125 | 151700 | 46160264250 | 23750 | 23800 | 23800 | 23750 | 2061 |
| 228 | 20241125 | 151600 | 46111277550 | 23800 | 23750 | 23800 | 23700 | 6834 |
| 229 | 20241125 | 151500 | 45949013800 | 23700 | 23750 | 23750 | 23700 | 1733 |
| 230 | 20241125 | 151400 | 45907901950 | 23750 | 23700 | 23750 | 23700 | 1248 |
| 231 | 20241125 | 151300 | 45878293500 | 23700 | 23750 | 23750 | 23700 | 1536 |
| 232 | 20241125 | 151200 | 45841865900 | 23750 | 23750 | 23750 | 23650 | 12205 |
| 233 | 20241125 | 151100 | 45552630700 | 23700 | 23750 | 23750 | 23700 | 4298 |
| 234 | 20241125 | 151000 | 45450741500 | 23700 | 23800 | 23800 | 23700 | 12580 |
| 235 | 20241125 | 150900 | 45151943600 | 23800 | 23800 | 23800 | 23750 | 6231 |
| 236 | 20241125 | 150800 | 45003906150 | 23750 | 23800 | 23800 | 23750 | 2630 |
| 237 | 20241125 | 150700 | 44941403500 | 23800 | 23800 | 23800 | 23750 | 3759 |
| 238 | 20241125 | 150600 | 44852111250 | 23800 | 23750 | 23800 | 23750 | 8289 |
| 239 | 20241125 | 150500 | 44655226000 | 23800 | 23800 | 23800 | 23750 | 1956 |
| 240 | 20241125 | 150400 | 44608736100 | 23800 | 23800 | 23800 | 23750 | 2124 |
| 241 | 20241125 | 150300 | 44558279700 | 23800 | 23800 | 23800 | 23750 | 2425 |
| 242 | 20241125 | 150200 | 44500656950 | 23800 | 23750 | 23800 | 23750 | 2351 |
| 243 | 20241125 | 150100 | 44444792400 | 23750 | 23800 | 23800 | 23750 | 2671 |
| 244 | 20241125 | 150000 | 44381329600 | 23750 | 23850 | 23850 | 23750 | 9199 |
| 245 | 20241125 | 145900 | 44162438850 | 23800 | 23800 | 23850 | 23800 | 2117 |
| 246 | 20241125 | 145800 | 44112018700 | 23800 | 23850 | 23850 | 23800 | 3873 |
| 247 | 20241125 | 145700 | 44019752400 | 23850 | 23800 | 23850 | 23800 | 3302 |
| 248 | 20241125 | 145600 | 43941096850 | 23800 | 23850 | 23850 | 23800 | 2275 |
| 249 | 20241125 | 145500 | 43886874000 | 23800 | 23850 | 23850 | 23800 | 1821 |
| 250 | 20241125 | 145400 | 43843477400 | 23850 | 23850 | 23850 | 23800 | 4047 |
| 251 | 20241125 | 145300 | 43747018200 | 23850 | 23850 | 23850 | 23800 | 2734 |
| 252 | 20241125 | 145200 | 43681852000 | 23850 | 23850 | 23850 | 23800 | 2636 |
| 253 | 20241125 | 145100 | 43619026550 | 23800 | 23800 | 23850 | 23750 | 4456 |
| 254 | 20241125 | 145000 | 43512936750 | 23750 | 23800 | 23800 | 23750 | 2954 |
| 255 | 20241125 | 144900 | 43442675650 | 23800 | 23800 | 23850 | 23750 | 3956 |
| 256 | 20241125 | 144800 | 43348448550 | 23800 | 23800 | 23850 | 23750 | 4186 |
| 257 | 20241125 | 144700 | 43248845750 | 23800 | 23850 | 23850 | 23750 | 2355 |
| 258 | 20241125 | 144600 | 43192818400 | 23800 | 23800 | 23850 | 23750 | 2837 |
| 259 | 20241125 | 144500 | 43125333450 | 23800 | 23850 | 23850 | 23750 | 3776 |
| 260 | 20241125 | 144400 | 43035399600 | 23800 | 23750 | 23850 | 23750 | 2366 |
| 261 | 20241125 | 144300 | 42979032450 | 23800 | 23750 | 23850 | 23750 | 8686 |
| 262 | 20241125 | 144200 | 42772290700 | 23750 | 23800 | 23800 | 23750 | 3613 |
| 263 | 20241125 | 144100 | 42686378700 | 23750 | 23800 | 23800 | 23750 | 2191 |
| 264 | 20241125 | 144000 | 42634260550 | 23750 | 23750 | 23800 | 23750 | 1794 |
| 265 | 20241125 | 143900 | 42591602350 | 23750 | 23800 | 23800 | 23750 | 2394 |
| 266 | 20241125 | 143800 | 42534679650 | 23750 | 23800 | 23800 | 23750 | 2720 |
| 267 | 20241125 | 143700 | 42469985450 | 23750 | 23750 | 23800 | 23750 | 2442 |
| 268 | 20241125 | 143600 | 42411910850 | 23750 | 23750 | 23800 | 23750 | 2453 |
| 269 | 20241125 | 143500 | 42353594150 | 23750 | 23800 | 23800 | 23750 | 2305 |
| 270 | 20241125 | 143400 | 42298765950 | 23750 | 23750 | 23800 | 23750 | 3152 |
| 271 | 20241125 | 143300 | 42223825900 | 23750 | 23750 | 23800 | 23750 | 6302 |
| 272 | 20241125 | 143200 | 42074047100 | 23800 | 23800 | 23800 | 23750 | 2010 |
| 273 | 20241125 | 143100 | 42026266500 | 23750 | 23750 | 23800 | 23750 | 2835 |
| 274 | 20241125 | 143000 | 41958864700 | 23750 | 23750 | 23800 | 23700 | 2531 |
| 275 | 20241125 | 142900 | 41898786000 | 23700 | 23750 | 23750 | 23700 | 3758 |
| 276 | 20241125 | 142800 | 41809624550 | 23750 | 23700 | 23750 | 23700 | 3088 |
| 277 | 20241125 | 142700 | 41736340750 | 23750 | 23700 | 23750 | 23700 | 3031 |
| 278 | 20241125 | 142600 | 41664431600 | 23750 | 23700 | 23750 | 23700 | 2795 |
| 279 | 20241125 | 142500 | 41598119800 | 23750 | 23700 | 23750 | 23700 | 4034 |
| 280 | 20241125 | 142400 | 41502457100 | 23750 | 23750 | 23750 | 23700 | 3597 |
| 281 | 20241125 | 142300 | 41417075850 | 23750 | 23700 | 23750 | 23700 | 2914 |
| 282 | 20241125 | 142200 | 41347951900 | 23750 | 23800 | 23800 | 23700 | 4935 |
| 283 | 20241125 | 142100 | 41230798350 | 23800 | 23800 | 23800 | 23750 | 3747 |
| 284 | 20241125 | 142000 | 41141782900 | 23750 | 23800 | 23800 | 23700 | 2483 |
| 285 | 20241125 | 141900 | 41082766900 | 23750 | 23750 | 23800 | 23750 | 3683 |
| 286 | 20241125 | 141800 | 40995229750 | 23750 | 23800 | 23800 | 23750 | 2126 |
| 287 | 20241125 | 141700 | 40944674500 | 23750 | 23700 | 23800 | 23700 | 3830 |
| 288 | 20241125 | 141600 | 40853718950 | 23750 | 23800 | 23800 | 23700 | 3293 |
| 289 | 20241125 | 141500 | 40775499300 | 23800 | 23700 | 23800 | 23700 | 3626 |
| 290 | 20241125 | 141400 | 40689398650 | 23750 | 23700 | 23750 | 23700 | 4375 |
| 291 | 20241125 | 141300 | 40585646750 | 23750 | 23750 | 23750 | 23700 | 3559 |
| 292 | 20241125 | 141200 | 40501168200 | 23800 | 23800 | 23800 | 23750 | 2978 |
| 293 | 20241125 | 141100 | 40430374200 | 23800 | 23800 | 23800 | 23750 | 3558 |
| 294 | 20241125 | 141000 | 40345824800 | 23800 | 23800 | 23800 | 23750 | 2737 |
| 295 | 20241125 | 140900 | 40280767350 | 23750 | 23800 | 23800 | 23700 | 4218 |
| 296 | 20241125 | 140800 | 40180597650 | 23750 | 23750 | 23800 | 23700 | 2490 |
| 297 | 20241125 | 140700 | 40121461250 | 23750 | 23700 | 23800 | 23700 | 2850 |
| 298 | 20241125 | 140600 | 40053831200 | 23750 | 23700 | 23750 | 23700 | 2092 |
| 299 | 20241125 | 140500 | 40004199600 | 23700 | 23750 | 23750 | 23700 | 2454 |
| 300 | 20241125 | 140400 | 39945967100 | 23750 | 23700 | 23750 | 23700 | 3359 |
| 301 | 20241125 | 140300 | 39866286250 | 23750 | 23750 | 23750 | 23700 | 2818 |
| 302 | 20241125 | 140200 | 39799420700 | 23700 | 23700 | 23750 | 23700 | 2623 |
| 303 | 20241125 | 140100 | 39737200950 | 23700 | 23750 | 23750 | 23700 | 2577 |
| 304 | 20241125 | 140000 | 39676051300 | 23700 | 23800 | 23800 | 23650 | 31534 |
| 305 | 20241125 | 135900 | 38928534250 | 23750 | 23750 | 23800 | 23700 | 3200 |
| 306 | 20241125 | 135800 | 38852523150 | 23750 | 23750 | 23750 | 23700 | 2745 |
| 307 | 20241125 | 135700 | 38787398350 | 23700 | 23700 | 23750 | 23700 | 2776 |
| 308 | 20241125 | 135600 | 38721522850 | 23750 | 23750 | 23800 | 23700 | 20862 |
| 309 | 20241125 | 135500 | 38226221850 | 23800 | 23750 | 23800 | 23750 | 1733 |
| 310 | 20241125 | 135400 | 38185019500 | 23800 | 23800 | 23800 | 23750 | 2216 |
| 311 | 20241125 | 135300 | 38132303150 | 23800 | 23800 | 23850 | 23800 | 4645 |
| 312 | 20241125 | 135200 | 38021681600 | 23800 | 23750 | 23850 | 23750 | 5146 |
| 313 | 20241125 | 135100 | 37899173450 | 23800 | 23750 | 23800 | 23750 | 3174 |
| 314 | 20241125 | 135000 | 37823682100 | 23800 | 23800 | 23850 | 23750 | 4389 |
| 315 | 20241125 | 134900 | 37719294000 | 23800 | 23750 | 23850 | 23750 | 5505 |
| 316 | 20241125 | 134800 | 37588306650 | 23800 | 23750 | 23800 | 23750 | 4780 |
| 317 | 20241125 | 134700 | 37474599400 | 23800 | 23750 | 23800 | 23750 | 1564 |
| 318 | 20241125 | 134600 | 37437381950 | 23800 | 23800 | 23800 | 23750 | 2292 |
| 319 | 20241125 | 134500 | 37382861400 | 23750 | 23750 | 23800 | 23750 | 2867 |
| 320 | 20241125 | 134400 | 37314679900 | 23750 | 23800 | 23800 | 23750 | 4187 |
| 321 | 20241125 | 134300 | 37215063450 | 23800 | 23800 | 23800 | 23750 | 2057 |
| 322 | 20241125 | 134200 | 37166138950 | 23800 | 23800 | 23800 | 23750 | 4490 |
| 323 | 20241125 | 134100 | 37059335050 | 23800 | 23750 | 23800 | 23750 | 2624 |
| 324 | 20241125 | 134000 | 36996891600 | 23750 | 23800 | 23800 | 23750 | 2899 |
| 325 | 20241125 | 133900 | 36927936900 | 23800 | 23750 | 23800 | 23750 | 2299 |
| 326 | 20241125 | 133800 | 36873267950 | 23750 | 23800 | 23800 | 23750 | 3054 |
| 327 | 20241125 | 133700 | 36800630150 | 23800 | 23850 | 23850 | 23800 | 3792 |
| 328 | 20241125 | 133600 | 36710313750 | 23800 | 23850 | 23850 | 23800 | 2490 |
| 329 | 20241125 | 133500 | 36650996800 | 23800 | 23800 | 23850 | 23750 | 2186 |
| 330 | 20241125 | 133400 | 36598937750 | 23850 | 23750 | 23850 | 23750 | 2980 |
| 331 | 20241125 | 133300 | 36528018700 | 23800 | 23800 | 23800 | 23750 | 6016 |
| 332 | 20241125 | 133200 | 36384884750 | 23800 | 23800 | 23800 | 23750 | 6203 |
| 333 | 20241125 | 133100 | 36237291600 | 23750 | 23800 | 23800 | 23750 | 2016 |
| 334 | 20241125 | 133000 | 36189345050 | 23800 | 23750 | 23800 | 23750 | 3857 |
| 335 | 20241125 | 132900 | 36097571250 | 23800 | 23800 | 23800 | 23750 | 2096 |
| 336 | 20241125 | 132800 | 36047701650 | 23800 | 23750 | 23800 | 23750 | 1583 |
| 337 | 20241125 | 132700 | 36010032550 | 23750 | 23750 | 23800 | 23750 | 1674 |
| 338 | 20241125 | 132600 | 35970216550 | 23800 | 23750 | 23800 | 23750 | 1593 |
| 339 | 20241125 | 132500 | 35932316050 | 23750 | 23800 | 23800 | 23750 | 1071 |
| 340 | 20241125 | 132400 | 35906831200 | 23800 | 23800 | 23800 | 23750 | 2518 |
| 341 | 20241125 | 132300 | 35846923650 | 23800 | 23800 | 23800 | 23750 | 2340 |
| 342 | 20241125 | 132200 | 35791282850 | 23750 | 23800 | 23800 | 23750 | 1829 |
| 343 | 20241125 | 132100 | 35747772650 | 23800 | 23750 | 23800 | 23750 | 2967 |
| 344 | 20241125 | 132000 | 35677266700 | 23800 | 23800 | 23800 | 23750 | 1785 |
| 345 | 20241125 | 131900 | 35634804650 | 23800 | 23750 | 23800 | 23700 | 4027 |
| 346 | 20241125 | 131800 | 35539112250 | 23750 | 23700 | 23750 | 23700 | 2545 |
| 347 | 20241125 | 131700 | 35478694400 | 23700 | 23700 | 23750 | 23700 | 879 |
| 348 | 20241125 | 131600 | 35457824250 | 23700 | 23750 | 23800 | 23700 | 6333 |
| 349 | 20241125 | 131500 | 35307379600 | 23750 | 23800 | 23800 | 23750 | 5001 |
| 350 | 20241125 | 131400 | 35188431300 | 23800 | 23750 | 23800 | 23750 | 3396 |
| 351 | 20241125 | 131300 | 35107620600 | 23750 | 23750 | 23800 | 23750 | 1376 |
| 352 | 20241125 | 131200 | 35074890100 | 23750 | 23750 | 23800 | 23700 | 4527 |
| 353 | 20241125 | 131100 | 34967369150 | 23700 | 23700 | 23750 | 23700 | 4691 |
| 354 | 20241125 | 131000 | 34855963550 | 23700 | 23800 | 23800 | 23700 | 9707 |
| 355 | 20241125 | 130900 | 34625442100 | 23800 | 23800 | 23800 | 23750 | 11509 |
| 356 | 20241125 | 130800 | 34351566350 | 23800 | 23650 | 23800 | 23650 | 26435 |
| 357 | 20241125 | 130700 | 33724204700 | 23650 | 23650 | 23700 | 23650 | 1731 |
| 358 | 20241125 | 130600 | 33683188400 | 23700 | 23700 | 23700 | 23650 | 1876 |
| 359 | 20241125 | 130500 | 33638755300 | 23700 | 23650 | 23700 | 23600 | 3182 |
| 360 | 20241125 | 130400 | 33563482200 | 23650 | 23600 | 23650 | 23600 | 2836 |
| 361 | 20241125 | 130300 | 33496425200 | 23600 | 23550 | 23650 | 23550 | 7545 |
| 362 | 20241125 | 130200 | 33318390250 | 23600 | 23600 | 23600 | 23550 | 503 |
| 363 | 20241125 | 130100 | 33306532200 | 23550 | 23550 | 23600 | 23550 | 2329 |
| 364 | 20241125 | 130000 | 33251590250 | 23600 | 23550 | 23600 | 23550 | 2458 |
| 365 | 20241125 | 125900 | 33193674100 | 23600 | 23600 | 23600 | 23550 | 606 |
| 366 | 20241125 | 125800 | 33179395850 | 23600 | 23600 | 23600 | 23550 | 1369 |
| 367 | 20241125 | 125700 | 33147128500 | 23600 | 23550 | 23600 | 23550 | 1068 |
| 368 | 20241125 | 125600 | 33121966750 | 23550 | 23600 | 23600 | 23550 | 1297 |
| 369 | 20241125 | 125500 | 33091408300 | 23550 | 23550 | 23600 | 23500 | 2075 |
| 370 | 20241125 | 125400 | 33042537850 | 23550 | 23500 | 23550 | 23500 | 5283 |
| 371 | 20241125 | 125300 | 32918198800 | 23500 | 23550 | 23550 | 23500 | 3616 |
| 372 | 20241125 | 125200 | 32833118500 | 23550 | 23500 | 23550 | 23500 | 478 |
| 373 | 20241125 | 125100 | 32821868850 | 23550 | 23500 | 23550 | 23500 | 1598 |
| 374 | 20241125 | 125000 | 32784302500 | 23500 | 23500 | 23550 | 23500 | 950 |
| 375 | 20241125 | 124900 | 32761935250 | 23500 | 23550 | 23550 | 23500 | 3999 |
| 376 | 20241125 | 124800 | 32667921900 | 23500 | 23550 | 23550 | 23500 | 2755 |
| 377 | 20241125 | 124700 | 32603137300 | 23500 | 23500 | 23550 | 23500 | 3931 |
| 378 | 20241125 | 124600 | 32510610200 | 23500 | 23500 | 23550 | 23500 | 3484 |
| 379 | 20241125 | 124500 | 32428629900 | 23550 | 23500 | 23550 | 23500 | 1127 |
| 380 | 20241125 | 124400 | 32402129800 | 23500 | 23500 | 23550 | 23500 | 3927 |
| 381 | 20241125 | 124300 | 32309723950 | 23550 | 23500 | 23550 | 23500 | 1854 |
| 382 | 20241125 | 124200 | 32266099500 | 23550 | 23500 | 23550 | 23500 | 1371 |
| 383 | 20241125 | 124100 | 32233872700 | 23550 | 23500 | 23550 | 23500 | 898 |
| 384 | 20241125 | 124000 | 32212737050 | 23500 | 23550 | 23550 | 23500 | 2197 |
| 385 | 20241125 | 123900 | 32161039600 | 23550 | 23550 | 23600 | 23500 | 4639 |
| 386 | 20241125 | 123800 | 32051845300 | 23550 | 23550 | 23550 | 23500 | 4236 |
| 387 | 20241125 | 123700 | 31952098800 | 23550 | 23550 | 23550 | 23500 | 2633 |
| 388 | 20241125 | 123600 | 31890131600 | 23550 | 23500 | 23550 | 23500 | 2970 |
| 389 | 20241125 | 123500 | 31820277500 | 23500 | 23500 | 23550 | 23500 | 1953 |
| 390 | 20241125 | 123400 | 31774341650 | 23500 | 23550 | 23550 | 23500 | 1592 |
| 391 | 20241125 | 123300 | 31736873750 | 23550 | 23550 | 23600 | 23500 | 5011 |
| 392 | 20241125 | 123200 | 31618848400 | 23550 | 23600 | 23600 | 23550 | 1546 |
| 393 | 20241125 | 123100 | 31582432250 | 23550 | 23550 | 23600 | 23550 | 368 |
| 394 | 20241125 | 123000 | 31573755650 | 23600 | 23600 | 23600 | 23550 | 1453 |
| 395 | 20241125 | 122900 | 31539529600 | 23550 | 23550 | 23600 | 23500 | 1809 |
| 396 | 20241125 | 122800 | 31496866100 | 23550 | 23500 | 23600 | 23500 | 5129 |
| 397 | 20241125 | 122700 | 31376085750 | 23500 | 23500 | 23600 | 23500 | 4062 |
| 398 | 20241125 | 122600 | 31280450050 | 23500 | 23500 | 23550 | 23500 | 5208 |
| 399 | 20241125 | 122500 | 31157848100 | 23500 | 23550 | 23550 | 23500 | 1695 |
| 400 | 20241125 | 122400 | 31117985600 | 23550 | 23500 | 23550 | 23500 | 1146 |
| 401 | 20241125 | 122300 | 31091023500 | 23550 | 23600 | 23600 | 23550 | 5153 |
| 402 | 20241125 | 122200 | 30969653500 | 23550 | 23550 | 23600 | 23500 | 1755 |
| 403 | 20241125 | 122100 | 30928320950 | 23550 | 23550 | 23550 | 23500 | 4100 |
| 404 | 20241125 | 122000 | 30831839850 | 23500 | 23550 | 23550 | 23500 | 5030 |
| 405 | 20241125 | 121900 | 30713429400 | 23550 | 23500 | 23550 | 23500 | 5441 |
| 406 | 20241125 | 121800 | 30585522750 | 23550 | 23500 | 23550 | 23500 | 9653 |
| 407 | 20241125 | 121700 | 30358325550 | 23550 | 23550 | 23550 | 23500 | 1811 |
| 408 | 20241125 | 121600 | 30315756850 | 23500 | 23550 | 23600 | 23500 | 4686 |
| 409 | 20241125 | 121500 | 30205432350 | 23550 | 23550 | 23600 | 23550 | 6777 |
| 410 | 20241125 | 121400 | 30045828550 | 23600 | 23550 | 23600 | 23550 | 3808 |
| 411 | 20241125 | 121300 | 29956142550 | 23550 | 23550 | 23600 | 23550 | 13699 |
| 412 | 20241125 | 121200 | 29633460600 | 23550 | 23550 | 23600 | 23550 | 3509 |
| 413 | 20241125 | 121100 | 29550794350 | 23600 | 23550 | 23600 | 23550 | 4691 |
| 414 | 20241125 | 121000 | 29440299400 | 23550 | 23650 | 23700 | 23550 | 89361 |
| 415 | 20241125 | 120900 | 27328880650 | 23700 | 23650 | 23700 | 23650 | 1803 |
| 416 | 20241125 | 120800 | 27286225500 | 23700 | 23650 | 23700 | 23650 | 753 |
| 417 | 20241125 | 120700 | 27268403100 | 23650 | 23700 | 23700 | 23650 | 1446 |
| 418 | 20241125 | 120600 | 27234191350 | 23650 | 23650 | 23700 | 23650 | 1778 |
| 419 | 20241125 | 120500 | 27192127250 | 23650 | 23650 | 23700 | 23650 | 1076 |
| 420 | 20241125 | 120400 | 27166666000 | 23650 | 23700 | 23700 | 23650 | 1208 |
| 421 | 20241125 | 120300 | 27138087750 | 23650 | 23700 | 23750 | 23650 | 20952 |
| 422 | 20241125 | 120200 | 26641547600 | 23750 | 23750 | 23750 | 23700 | 2157 |
| 423 | 20241125 | 120100 | 26590382250 | 23750 | 23700 | 23800 | 23700 | 1774 |
| 424 | 20241125 | 120000 | 26548260500 | 23750 | 23750 | 23750 | 23700 | 8616 |
| 425 | 20241125 | 115900 | 26343740100 | 23750 | 23700 | 23750 | 23700 | 1219 |
| 426 | 20241125 | 115800 | 26314834800 | 23750 | 23750 | 23750 | 23700 | 1751 |
| 427 | 20241125 | 115700 | 26273262850 | 23700 | 23750 | 23750 | 23700 | 1923 |
| 428 | 20241125 | 115600 | 26227673900 | 23700 | 23750 | 23750 | 23700 | 535 |
| 429 | 20241125 | 115500 | 26214982600 | 23750 | 23700 | 23750 | 23700 | 1166 |
| 430 | 20241125 | 115400 | 26187342550 | 23750 | 23700 | 23750 | 23700 | 4236 |
| 431 | 20241125 | 115300 | 26086920400 | 23700 | 23750 | 23750 | 23700 | 1487 |
| 432 | 20241125 | 115200 | 26051664550 | 23700 | 23700 | 23750 | 23700 | 1609 |
| 433 | 20241125 | 115100 | 26013499250 | 23700 | 23700 | 23750 | 23700 | 2326 |
| 434 | 20241125 | 115000 | 25958285700 | 23750 | 23750 | 23800 | 23700 | 9913 |
| 435 | 20241125 | 114900 | 25722848350 | 23800 | 23800 | 23800 | 23750 | 614 |
| 436 | 20241125 | 114800 | 25708254300 | 23750 | 23800 | 23800 | 23750 | 1071 |
| 437 | 20241125 | 114700 | 25682805300 | 23750 | 23750 | 23800 | 23750 | 1599 |
| 438 | 20241125 | 114600 | 25644768000 | 23750 | 23750 | 23800 | 23750 | 1384 |
| 439 | 20241125 | 114500 | 25611890800 | 23750 | 23750 | 23800 | 23750 | 2062 |
| 440 | 20241125 | 114400 | 25562856400 | 23800 | 23750 | 23800 | 23750 | 5789 |
| 441 | 20241125 | 114300 | 25425202800 | 23750 | 23800 | 23800 | 23750 | 1139 |
| 442 | 20241125 | 114200 | 25398147900 | 23750 | 23800 | 23800 | 23750 | 292 |
| 443 | 20241125 | 114100 | 25391202400 | 23750 | 23800 | 23800 | 23750 | 3302 |
| 444 | 20241125 | 114000 | 25312666900 | 23800 | 23750 | 23800 | 23750 | 365 |
| 445 | 20241125 | 113900 | 25303985850 | 23750 | 23750 | 23800 | 23750 | 2028 |
| 446 | 20241125 | 113800 | 25255806600 | 23800 | 23750 | 23800 | 23700 | 9058 |
| 447 | 20241125 | 113700 | 25040718550 | 23750 | 23750 | 23750 | 23700 | 6152 |
| 448 | 20241125 | 113600 | 24894616250 | 23700 | 23700 | 23750 | 23700 | 9875 |
| 449 | 20241125 | 113500 | 24660161600 | 23700 | 23700 | 23750 | 23700 | 820 |
| 450 | 20241125 | 113400 | 24640695800 | 23750 | 23750 | 23750 | 23700 | 1776 |
| 451 | 20241125 | 113300 | 24598578650 | 23700 | 23700 | 23750 | 23700 | 2079 |
| 452 | 20241125 | 113200 | 24549216850 | 23700 | 23700 | 23750 | 23700 | 2285 |
| 453 | 20241125 | 113100 | 24495048500 | 23700 | 23700 | 23750 | 23700 | 2663 |
| 454 | 20241125 | 113000 | 24431859350 | 23700 | 23700 | 23750 | 23700 | 664 |
| 455 | 20241125 | 112900 | 24416105550 | 23700 | 23700 | 23750 | 23700 | 1181 |
| 456 | 20241125 | 112800 | 24388107300 | 23700 | 23750 | 23750 | 23700 | 3333 |
| 457 | 20241125 | 112700 | 24309045050 | 23750 | 23700 | 23750 | 23700 | 1797 |
| 458 | 20241125 | 112600 | 24266428350 | 23700 | 23800 | 23800 | 23700 | 3104 |
| 459 | 20241125 | 112500 | 24192775100 | 23750 | 23750 | 23800 | 23700 | 6981 |
| 460 | 20241125 | 112400 | 24026969850 | 23750 | 23700 | 23750 | 23700 | 3006 |
| 461 | 20241125 | 112300 | 23955624600 | 23700 | 23700 | 23750 | 23700 | 1105 |
| 462 | 20241125 | 112200 | 23929405700 | 23700 | 23750 | 23800 | 23700 | 4793 |
| 463 | 20241125 | 112100 | 23815573850 | 23800 | 23750 | 23800 | 23700 | 5079 |
| 464 | 20241125 | 112000 | 23694940700 | 23750 | 23750 | 23750 | 23700 | 7055 |
| 465 | 20241125 | 111900 | 23527517250 | 23750 | 23700 | 23750 | 23700 | 2602 |
| 466 | 20241125 | 111800 | 23465834050 | 23700 | 23750 | 23750 | 23700 | 3669 |
| 467 | 20241125 | 111700 | 23378818900 | 23750 | 23750 | 23750 | 23700 | 3431 |
| 468 | 20241125 | 111600 | 23297383050 | 23750 | 23750 | 23750 | 23700 | 1724 |
| 469 | 20241125 | 111500 | 23256489650 | 23750 | 23750 | 23750 | 23700 | 1568 |
| 470 | 20241125 | 111400 | 23219314500 | 23700 | 23700 | 23750 | 23700 | 2286 |
| 471 | 20241125 | 111300 | 23165090850 | 23700 | 23750 | 23800 | 23700 | 27709 |
| 472 | 20241125 | 111200 | 22507152200 | 23750 | 23750 | 23800 | 23750 | 613 |
| 473 | 20241125 | 111100 | 22492575250 | 23750 | 23800 | 23800 | 23750 | 9788 |
| 474 | 20241125 | 111000 | 22260033500 | 23800 | 23750 | 23800 | 23750 | 12013 |
| 475 | 20241125 | 110900 | 21974296950 | 23750 | 23750 | 23800 | 23750 | 5252 |
| 476 | 20241125 | 110800 | 21849325300 | 23800 | 23850 | 23900 | 23750 | 34938 |
| 477 | 20241125 | 110700 | 21017396250 | 23850 | 23900 | 23900 | 23850 | 795 |
| 478 | 20241125 | 110600 | 20998432800 | 23900 | 23900 | 23900 | 23850 | 2283 |
| 479 | 20241125 | 110500 | 20943917950 | 23900 | 23850 | 23900 | 23850 | 377 |
| 480 | 20241125 | 110400 | 20934918700 | 23850 | 23850 | 23900 | 23850 | 1685 |
| 481 | 20241125 | 110300 | 20894724300 | 23850 | 23900 | 23900 | 23850 | 16641 |
| 482 | 20241125 | 110200 | 20497820050 | 23850 | 23900 | 23900 | 23850 | 1219 |
| 483 | 20241125 | 110100 | 20468740100 | 23900 | 23850 | 23900 | 23850 | 1777 |
| 484 | 20241125 | 110000 | 20426347700 | 23900 | 23850 | 23900 | 23850 | 2065 |
| 485 | 20241125 | 105900 | 20377056550 | 23900 | 23850 | 23900 | 23850 | 1329 |
| 486 | 20241125 | 105800 | 20345332850 | 23900 | 23850 | 23900 | 23850 | 4464 |
| 487 | 20241125 | 105700 | 20238802600 | 23900 | 23900 | 23900 | 23850 | 511 |
| 488 | 20241125 | 105600 | 20226604300 | 23900 | 23900 | 23900 | 23850 | 1857 |
| 489 | 20241125 | 105500 | 20182274500 | 23900 | 23850 | 23900 | 23850 | 699 |
| 490 | 20241125 | 105400 | 20165574900 | 23900 | 23900 | 23900 | 23850 | 3693 |
| 491 | 20241125 | 105300 | 20077380700 | 23850 | 23900 | 23900 | 23850 | 621 |
| 492 | 20241125 | 105200 | 20062555400 | 23900 | 23850 | 23900 | 23850 | 1068 |
| 493 | 20241125 | 105100 | 20037068750 | 23900 | 23900 | 23900 | 23850 | 12019 |
| 494 | 20241125 | 105000 | 19749828300 | 23900 | 23900 | 23950 | 23900 | 1080 |
| 495 | 20241125 | 104900 | 19723979400 | 23900 | 23950 | 23950 | 23900 | 295 |
| 496 | 20241125 | 104800 | 19716921350 | 23900 | 23950 | 23950 | 23900 | 2583 |
| 497 | 20241125 | 104700 | 19655069800 | 23900 | 23900 | 23950 | 23900 | 1049 |
| 498 | 20241125 | 104600 | 19629959650 | 23900 | 23900 | 23950 | 23900 | 4856 |
| 499 | 20241125 | 104500 | 19513674900 | 23950 | 23900 | 23950 | 23900 | 288 |
| 500 | 20241125 | 104400 | 19506780150 | 23900 | 23900 | 23950 | 23900 | 149 |
| 501 | 20241125 | 104300 | 19503214300 | 23900 | 23900 | 23950 | 23900 | 270 |
| 502 | 20241125 | 104200 | 19496756300 | 23950 | 23950 | 23950 | 23900 | 973 |
| 503 | 20241125 | 104100 | 19473488100 | 23900 | 23900 | 23950 | 23900 | 1461 |
| 504 | 20241125 | 104000 | 19438569150 | 23950 | 23900 | 23950 | 23900 | 3667 |
| 505 | 20241125 | 103900 | 19350896000 | 23900 | 23950 | 23950 | 23900 | 11512 |
| 506 | 20241125 | 103800 | 19075747200 | 23900 | 23900 | 23950 | 23900 | 1774 |
| 507 | 20241125 | 103700 | 19033288650 | 23900 | 23900 | 23950 | 23900 | 6548 |
| 508 | 20241125 | 103600 | 18876492450 | 23950 | 23900 | 23950 | 23900 | 283 |
| 509 | 20241125 | 103500 | 18869724350 | 23900 | 23900 | 23950 | 23900 | 3412 |
| 510 | 20241125 | 103400 | 18788163600 | 23900 | 23900 | 23950 | 23900 | 339 |
| 511 | 20241125 | 103300 | 18780055500 | 23900 | 23950 | 23950 | 23900 | 2859 |
| 512 | 20241125 | 103200 | 18711625250 | 23900 | 23900 | 23950 | 23900 | 473 |
| 513 | 20241125 | 103100 | 18700315600 | 23950 | 23950 | 24000 | 23900 | 17618 |
| 514 | 20241125 | 103000 | 18278454550 | 23950 | 24000 | 24000 | 23950 | 624 |
| 515 | 20241125 | 102900 | 18263493700 | 24000 | 24000 | 24000 | 23950 | 520 |
| 516 | 20241125 | 102800 | 18251036650 | 23950 | 23950 | 24000 | 23950 | 464 |
| 517 | 20241125 | 102700 | 18239918800 | 24000 | 24000 | 24000 | 23950 | 431 |
| 518 | 20241125 | 102600 | 18229588750 | 23950 | 23950 | 24000 | 23950 | 203 |
| 519 | 20241125 | 102500 | 18224721600 | 24000 | 24000 | 24000 | 23950 | 287 |
| 520 | 20241125 | 102400 | 18217844700 | 24000 | 24000 | 24000 | 23950 | 366 |
| 521 | 20241125 | 102300 | 18209074500 | 23950 | 23950 | 24000 | 23950 | 406 |
| 522 | 20241125 | 102200 | 18199344700 | 24000 | 23950 | 24000 | 23950 | 416 |
| 523 | 20241125 | 102100 | 18189374800 | 23950 | 23950 | 24000 | 23950 | 2490 |
| 524 | 20241125 | 102000 | 18129723250 | 23950 | 23950 | 24000 | 23950 | 557 |
| 525 | 20241125 | 101900 | 18116373450 | 24000 | 23950 | 24000 | 23950 | 1015 |
| 526 | 20241125 | 101800 | 18092059500 | 23950 | 23950 | 24000 | 23950 | 7662 |
| 527 | 20241125 | 101700 | 17908529800 | 24000 | 24000 | 24000 | 23950 | 4801 |
| 528 | 20241125 | 101600 | 17793362300 | 23950 | 24000 | 24050 | 23950 | 22194 |
| 529 | 20241125 | 101500 | 17260803650 | 24000 | 24050 | 24050 | 24000 | 1265 |
| 530 | 20241125 | 101400 | 17230436900 | 24000 | 24000 | 24050 | 24000 | 938 |
| 531 | 20241125 | 101300 | 17207885650 | 24050 | 24050 | 24050 | 24000 | 931 |
| 532 | 20241125 | 101200 | 17185513500 | 24050 | 24000 | 24050 | 24000 | 216 |
| 533 | 20241125 | 101100 | 17180325150 | 24050 | 24000 | 24050 | 24000 | 3783 |
| 534 | 20241125 | 101000 | 17089417550 | 24000 | 24050 | 24050 | 24000 | 4268 |
| 535 | 20241125 | 100900 | 16986782400 | 24050 | 24000 | 24050 | 24000 | 419 |
| 536 | 20241125 | 100800 | 16976709450 | 24000 | 24000 | 24050 | 24000 | 2566 |
| 537 | 20241125 | 100700 | 16915043350 | 24050 | 24050 | 24050 | 24000 | 1109 |
| 538 | 20241125 | 100600 | 16888380650 | 24050 | 24050 | 24050 | 24000 | 10296 |
| 539 | 20241125 | 100500 | 16640779900 | 24050 | 23950 | 24050 | 23950 | 16265 |
| 540 | 20241125 | 100400 | 16250299600 | 24000 | 23950 | 24000 | 23950 | 551 |
| 541 | 20241125 | 100300 | 16237089000 | 23950 | 24000 | 24000 | 23950 | 1715 |
| 542 | 20241125 | 100200 | 16195935750 | 24000 | 24000 | 24000 | 23950 | 6375 |
| 543 | 20241125 | 100100 | 16043013800 | 24000 | 23950 | 24000 | 23950 | 1386 |
| 544 | 20241125 | 100000 | 16009815950 | 23950 | 24000 | 24050 | 23950 | 10269 |
| 545 | 20241125 | 095900 | 15763305250 | 24050 | 23950 | 24050 | 23900 | 42552 |
| 546 | 20241125 | 095800 | 14742908100 | 23900 | 23900 | 23950 | 23900 | 959 |
| 547 | 20241125 | 095700 | 14719978600 | 23900 | 23900 | 23950 | 23900 | 2198 |
| 548 | 20241125 | 095600 | 14667428350 | 23900 | 23900 | 23950 | 23900 | 10684 |
| 549 | 20241125 | 095500 | 14412060500 | 23900 | 23900 | 23950 | 23900 | 1103 |
| 550 | 20241125 | 095400 | 14385689800 | 23900 | 23950 | 23950 | 23900 | 4370 |
| 551 | 20241125 | 095300 | 14281171000 | 23900 | 23900 | 23950 | 23900 | 487 |
| 552 | 20241125 | 095200 | 14269516250 | 23900 | 23900 | 23950 | 23900 | 1253 |
| 553 | 20241125 | 095100 | 14239557650 | 23900 | 24000 | 24000 | 23900 | 6122 |
| 554 | 20241125 | 095000 | 14092927300 | 23950 | 24000 | 24050 | 23950 | 17628 |
| 555 | 20241125 | 094900 | 13669894900 | 24000 | 24000 | 24050 | 24000 | 1800 |
| 556 | 20241125 | 094800 | 13626628500 | 24050 | 24000 | 24050 | 24000 | 2781 |
| 557 | 20241125 | 094700 | 13559758800 | 24000 | 24050 | 24050 | 24000 | 1265 |
| 558 | 20241125 | 094600 | 13529356950 | 24000 | 24000 | 24050 | 24000 | 1688 |
| 559 | 20241125 | 094500 | 13488786250 | 24050 | 24000 | 24050 | 24000 | 2612 |
| 560 | 20241125 | 094400 | 13425996300 | 24050 | 24000 | 24050 | 24000 | 8913 |
| 561 | 20241125 | 094300 | 13211928100 | 24000 | 24000 | 24000 | 23950 | 2913 |
| 562 | 20241125 | 094200 | 13142044650 | 23950 | 24000 | 24000 | 23950 | 2425 |
| 563 | 20241125 | 094100 | 13083889750 | 24000 | 23950 | 24000 | 23950 | 3397 |
| 564 | 20241125 | 094000 | 13002452400 | 23950 | 24000 | 24000 | 23950 | 2455 |
| 565 | 20241125 | 093900 | 12943546350 | 24000 | 24000 | 24000 | 23950 | 5668 |
| 566 | 20241125 | 093800 | 12807530900 | 23950 | 23950 | 24000 | 23950 | 556 |
| 567 | 20241125 | 093700 | 12794204850 | 23950 | 23950 | 24000 | 23950 | 2525 |
| 568 | 20241125 | 093600 | 12733617300 | 23950 | 24000 | 24000 | 23950 | 1174 |
| 569 | 20241125 | 093500 | 12705472450 | 23950 | 23950 | 24000 | 23900 | 11982 |
| 570 | 20241125 | 093400 | 12418268100 | 23900 | 23950 | 23950 | 23900 | 2875 |
| 571 | 20241125 | 093300 | 12349494750 | 23900 | 23900 | 23950 | 23900 | 3536 |
| 572 | 20241125 | 093200 | 12264830000 | 23900 | 23900 | 23950 | 23900 | 938 |
| 573 | 20241125 | 093100 | 12242399300 | 23900 | 23900 | 23950 | 23850 | 4362 |
| 574 | 20241125 | 093000 | 12138182350 | 23900 | 23950 | 23950 | 23900 | 16232 |
| 575 | 20241125 | 092900 | 11750150400 | 23950 | 24000 | 24000 | 23900 | 18958 |
| 576 | 20241125 | 092800 | 11295879000 | 24000 | 24000 | 24000 | 23950 | 1837 |
| 577 | 20241125 | 092700 | 11251802350 | 24000 | 23950 | 24000 | 23950 | 915 |
| 578 | 20241125 | 092600 | 11229855800 | 24000 | 23950 | 24000 | 23950 | 793 |
| 579 | 20241125 | 092500 | 11210851500 | 24000 | 23950 | 24000 | 23950 | 3486 |
| 580 | 20241125 | 092400 | 11127241650 | 23950 | 23950 | 24000 | 23950 | 1617 |
| 581 | 20241125 | 092300 | 11088480750 | 24000 | 23950 | 24000 | 23950 | 4662 |
| 582 | 20241125 | 092200 | 10976710100 | 23950 | 24000 | 24000 | 23950 | 1101 |
| 583 | 20241125 | 092100 | 10950319700 | 23950 | 23950 | 24000 | 23950 | 3359 |
| 584 | 20241125 | 092000 | 10869855400 | 23950 | 24000 | 24000 | 23950 | 13576 |
| 585 | 20241125 | 091900 | 10544576950 | 24000 | 23950 | 24000 | 23950 | 14198 |
| 586 | 20241125 | 091800 | 10204331100 | 23950 | 24000 | 24050 | 23950 | 16812 |
| 587 | 20241125 | 091700 | 9800923600 | 24050 | 24000 | 24050 | 24000 | 2813 |
| 588 | 20241125 | 091600 | 9733381800 | 24000 | 24050 | 24050 | 24000 | 1132 |
| 589 | 20241125 | 091500 | 9706180500 | 24050 | 24050 | 24050 | 24000 | 6022 |
| 590 | 20241125 | 091400 | 9561593150 | 24050 | 24100 | 24150 | 24000 | 7490 |
| 591 | 20241125 | 091300 | 9381412050 | 24100 | 24100 | 24200 | 24050 | 44299 |
| 592 | 20241125 | 091200 | 8312363650 | 24150 | 24100 | 24150 | 24050 | 34805 |
| 593 | 20241125 | 091100 | 7473159200 | 24100 | 23950 | 24100 | 23950 | 35816 |
| 594 | 20241125 | 091000 | 6612737950 | 23950 | 24000 | 24000 | 23900 | 17406 |
| 595 | 20241125 | 090900 | 6195651400 | 23950 | 24000 | 24000 | 23950 | 3269 |
| 596 | 20241125 | 090800 | 6117261000 | 24000 | 24000 | 24000 | 23950 | 23053 |
| 597 | 20241125 | 090700 | 5564006550 | 23950 | 23950 | 24000 | 23900 | 22726 |
| 598 | 20241125 | 090600 | 5019655600 | 23950 | 23900 | 23950 | 23900 | 16417 |
| 599 | 20241125 | 090500 | 4627145150 | 23900 | 23850 | 23950 | 23800 | 11060 |
| 600 | 20241125 | 090400 | 4363115750 | 23850 | 23900 | 23900 | 23800 | 2699 |
| 601 | 20241125 | 090300 | 4298727350 | 23850 | 23900 | 23900 | 23850 | 12855 |
| 602 | 20241125 | 090200 | 3991718550 | 23850 | 23800 | 23950 | 23750 | 87985 |
| 603 | 20241125 | 090100 | 1895682500 | 23800 | 23800 | 23850 | 23750 | 44215 |
| 604 | 20241125 | 090000 | 843196250 | 23800 | 23800 | 23850 | 23750 | 32644 |