33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 190800 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 110813 |
| 3 | 20241125 | 190700 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20241125 | 190600 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20241125 | 190500 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20241125 | 190400 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20241125 | 190300 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20241125 | 190200 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20241125 | 190100 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20241125 | 190000 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20241125 | 185900 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20241125 | 185800 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20241125 | 185700 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20241125 | 185600 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20241125 | 185500 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20241125 | 185400 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20241125 | 185300 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20241125 | 185200 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20241125 | 185100 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20241125 | 185000 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20241125 | 184900 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20241125 | 184800 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20241125 | 184700 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20241125 | 184600 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20241125 | 184500 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20241125 | 184400 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20241125 | 184300 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20241125 | 184200 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20241125 | 184100 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20241125 | 184000 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20241125 | 183900 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20241125 | 183800 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 110813 |
| 33 | 20241125 | 183700 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20241125 | 183600 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20241125 | 183500 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20241125 | 183400 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20241125 | 183300 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20241125 | 183200 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20241125 | 183100 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20241125 | 183000 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20241125 | 182900 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20241125 | 182800 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20241125 | 182700 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20241125 | 182600 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20241125 | 182500 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20241125 | 182400 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20241125 | 182300 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20241125 | 182200 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20241125 | 182100 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20241125 | 182000 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20241125 | 181900 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20241125 | 181800 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20241125 | 181700 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20241125 | 181600 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20241125 | 181500 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20241125 | 181400 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20241125 | 181300 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20241125 | 181200 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20241125 | 181100 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20241125 | 181000 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20241125 | 180900 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20241125 | 180800 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 110813 |
| 63 | 20241125 | 180700 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20241125 | 180600 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20241125 | 180500 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20241125 | 180400 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20241125 | 180300 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20241125 | 180200 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20241125 | 180100 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20241125 | 180000 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20241125 | 175900 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20241125 | 175800 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20241125 | 175700 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20241125 | 175600 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20241125 | 175500 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20241125 | 175400 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20241125 | 175300 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20241125 | 175200 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20241125 | 175100 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20241125 | 175000 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20241125 | 174900 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20241125 | 174800 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20241125 | 174700 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20241125 | 174600 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20241125 | 174500 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20241125 | 174400 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20241125 | 174300 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20241125 | 174200 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20241125 | 174100 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20241125 | 174000 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20241125 | 173900 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20241125 | 173800 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 110813 |
| 93 | 20241125 | 173700 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20241125 | 173600 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20241125 | 173500 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20241125 | 173400 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20241125 | 173300 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20241125 | 173200 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20241125 | 173100 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20241125 | 173000 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20241125 | 172900 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20241125 | 172800 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20241125 | 172700 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20241125 | 172600 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20241125 | 172500 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20241125 | 172400 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20241125 | 172300 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20241125 | 172200 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20241125 | 172100 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20241125 | 172000 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20241125 | 171900 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20241125 | 171800 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20241125 | 171700 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20241125 | 171600 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20241125 | 171500 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20241125 | 171400 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20241125 | 171300 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20241125 | 171200 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20241125 | 171100 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20241125 | 171000 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20241125 | 170900 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20241125 | 170800 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 110813 |
| 123 | 20241125 | 170700 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20241125 | 170600 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20241125 | 170500 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20241125 | 170400 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20241125 | 170300 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20241125 | 170200 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20241125 | 170100 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20241125 | 170000 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20241125 | 165900 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20241125 | 165800 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20241125 | 165700 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20241125 | 165600 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20241125 | 165500 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20241125 | 165400 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20241125 | 165300 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20241125 | 165200 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20241125 | 165100 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20241125 | 165000 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20241125 | 164900 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20241125 | 164800 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20241125 | 164700 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20241125 | 164600 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20241125 | 164500 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20241125 | 164400 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20241125 | 164300 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20241125 | 164200 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20241125 | 164100 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20241125 | 164000 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20241125 | 163900 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20241125 | 163800 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 110813 |
| 153 | 20241125 | 163700 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20241125 | 163600 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20241125 | 163500 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20241125 | 163400 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20241125 | 163300 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20241125 | 163200 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20241125 | 163100 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20241125 | 163000 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20241125 | 162900 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20241125 | 162800 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20241125 | 162700 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20241125 | 162600 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20241125 | 162500 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20241125 | 162400 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20241125 | 162300 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20241125 | 162200 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20241125 | 162100 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20241125 | 162000 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20241125 | 161900 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20241125 | 161800 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20241125 | 161700 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20241125 | 161600 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20241125 | 161500 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20241125 | 161400 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20241125 | 161300 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20241125 | 161200 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20241125 | 161100 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20241125 | 161000 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20241125 | 160900 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20241125 | 160800 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 110813 |
| 183 | 20241125 | 160700 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20241125 | 160600 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20241125 | 160500 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20241125 | 160400 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20241125 | 160300 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20241125 | 160200 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20241125 | 160100 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20241125 | 160000 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20241125 | 155900 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20241125 | 155800 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20241125 | 155700 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20241125 | 155600 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20241125 | 155500 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20241125 | 155400 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20241125 | 155300 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20241125 | 155200 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20241125 | 155100 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20241125 | 155000 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20241125 | 154900 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20241125 | 154800 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20241125 | 154700 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20241125 | 154600 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20241125 | 154500 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20241125 | 154400 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20241125 | 154300 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20241125 | 154200 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20241125 | 154100 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20241125 | 154000 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20241125 | 153900 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20241125 | 153800 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 110813 |
| 213 | 20241125 | 153700 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20241125 | 153600 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20241125 | 153500 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20241125 | 153400 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20241125 | 153300 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20241125 | 153200 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20241125 | 153100 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20241125 | 153000 | 12957090900 | 22950 | 22950 | 22950 | 22950 | 110813 |
| 221 | 20241125 | 152900 | 10413932550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 222 | 20241125 | 152800 | 10413932550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 223 | 20241125 | 152700 | 10413932550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 224 | 20241125 | 152600 | 10413932550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 225 | 20241125 | 152500 | 10413932550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 226 | 20241125 | 152400 | 10413932550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 227 | 20241125 | 152300 | 10413932550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 228 | 20241125 | 152200 | 10413932550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 229 | 20241125 | 152100 | 10413932550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 230 | 20241125 | 152000 | 10413932550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 231 | 20241125 | 151900 | 10413932550 | 22750 | 22700 | 22750 | 22700 | 2039 |
| 232 | 20241125 | 151800 | 10367624250 | 22700 | 22700 | 22750 | 22650 | 1136 |
| 233 | 20241125 | 151700 | 10341848600 | 22700 | 22700 | 22750 | 22650 | 5289 |
| 234 | 20241125 | 151600 | 10221748600 | 22700 | 22700 | 22700 | 22650 | 584 |
| 235 | 20241125 | 151500 | 10208496100 | 22700 | 22650 | 22700 | 22650 | 643 |
| 236 | 20241125 | 151400 | 10193900350 | 22650 | 22750 | 22750 | 22650 | 3201 |
| 237 | 20241125 | 151300 | 10121241200 | 22700 | 22700 | 22750 | 22650 | 3068 |
| 238 | 20241125 | 151200 | 10051619050 | 22700 | 22650 | 22750 | 22650 | 6195 |
| 239 | 20241125 | 151100 | 9910987000 | 22700 | 22700 | 22700 | 22650 | 689 |
| 240 | 20241125 | 151000 | 9895356000 | 22700 | 22700 | 22700 | 22650 | 201 |
| 241 | 20241125 | 150900 | 9890795550 | 22650 | 22650 | 22700 | 22650 | 2407 |
| 242 | 20241125 | 150800 | 9836202350 | 22650 | 22650 | 22700 | 22650 | 1198 |
| 243 | 20241125 | 150700 | 9809066200 | 22650 | 22650 | 22700 | 22650 | 1465 |
| 244 | 20241125 | 150600 | 9775874800 | 22700 | 22650 | 22700 | 22650 | 211 |
| 245 | 20241125 | 150500 | 9771091950 | 22650 | 22700 | 22700 | 22650 | 253 |
| 246 | 20241125 | 150400 | 9765360700 | 22650 | 22700 | 22700 | 22650 | 495 |
| 247 | 20241125 | 150300 | 9754127500 | 22650 | 22700 | 22700 | 22650 | 423 |
| 248 | 20241125 | 150200 | 9744545600 | 22700 | 22650 | 22700 | 22650 | 77 |
| 249 | 20241125 | 150100 | 9742800650 | 22650 | 22700 | 22700 | 22650 | 1460 |
| 250 | 20241125 | 150000 | 9709730750 | 22700 | 22700 | 22700 | 22650 | 163 |
| 251 | 20241125 | 145900 | 9706033300 | 22700 | 22700 | 22700 | 22650 | 157 |
| 252 | 20241125 | 145800 | 9702474600 | 22700 | 22750 | 22750 | 22650 | 2934 |
| 253 | 20241125 | 145700 | 9635863700 | 22750 | 22700 | 22750 | 22700 | 405 |
| 254 | 20241125 | 145600 | 9626669750 | 22700 | 22700 | 22750 | 22700 | 2435 |
| 255 | 20241125 | 145500 | 9571392400 | 22700 | 22700 | 22700 | 22650 | 1445 |
| 256 | 20241125 | 145400 | 9538599400 | 22700 | 22700 | 22700 | 22650 | 319 |
| 257 | 20241125 | 145300 | 9531359100 | 22700 | 22650 | 22700 | 22650 | 114 |
| 258 | 20241125 | 145200 | 9528771400 | 22700 | 22650 | 22700 | 22650 | 2076 |
| 259 | 20241125 | 145100 | 9481647250 | 22650 | 22650 | 22700 | 22650 | 811 |
| 260 | 20241125 | 145000 | 9463276700 | 22650 | 22600 | 22650 | 22600 | 376 |
| 261 | 20241125 | 144900 | 9454767250 | 22650 | 22650 | 22650 | 22600 | 685 |
| 262 | 20241125 | 144800 | 9439255350 | 22650 | 22650 | 22650 | 22600 | 1568 |
| 263 | 20241125 | 144700 | 9403760800 | 22700 | 22650 | 22700 | 22650 | 1483 |
| 264 | 20241125 | 144600 | 9370113350 | 22700 | 22700 | 22700 | 22650 | 727 |
| 265 | 20241125 | 144500 | 9353641550 | 22700 | 22650 | 22700 | 22650 | 983 |
| 266 | 20241125 | 144400 | 9331367600 | 22650 | 22700 | 22700 | 22650 | 118 |
| 267 | 20241125 | 144300 | 9328692200 | 22700 | 22650 | 22700 | 22650 | 898 |
| 268 | 20241125 | 144200 | 9308347050 | 22700 | 22650 | 22700 | 22650 | 443 |
| 269 | 20241125 | 144100 | 9298306500 | 22650 | 22700 | 22700 | 22650 | 261 |
| 270 | 20241125 | 144000 | 9292394600 | 22700 | 22700 | 22700 | 22650 | 816 |
| 271 | 20241125 | 143900 | 9273911550 | 22650 | 22650 | 22700 | 22650 | 101 |
| 272 | 20241125 | 143800 | 9271622700 | 22650 | 22650 | 22700 | 22600 | 450 |
| 273 | 20241125 | 143700 | 9261429950 | 22650 | 22650 | 22700 | 22600 | 635 |
| 274 | 20241125 | 143600 | 9247047500 | 22650 | 22650 | 22650 | 22600 | 935 |
| 275 | 20241125 | 143500 | 9225869900 | 22650 | 22600 | 22650 | 22600 | 236 |
| 276 | 20241125 | 143400 | 9220530100 | 22600 | 22650 | 22650 | 22600 | 410 |
| 277 | 20241125 | 143300 | 9211254400 | 22650 | 22650 | 22700 | 22600 | 1377 |
| 278 | 20241125 | 143200 | 9180069400 | 22650 | 22700 | 22700 | 22650 | 400 |
| 279 | 20241125 | 143100 | 9170996300 | 22650 | 22650 | 22700 | 22650 | 1079 |
| 280 | 20241125 | 143000 | 9146552950 | 22700 | 22700 | 22700 | 22650 | 278 |
| 281 | 20241125 | 142900 | 9140251700 | 22700 | 22650 | 22700 | 22650 | 837 |
| 282 | 20241125 | 142800 | 9121287950 | 22700 | 22700 | 22700 | 22650 | 90 |
| 283 | 20241125 | 142700 | 9119247600 | 22700 | 22650 | 22700 | 22600 | 572 |
| 284 | 20241125 | 142600 | 9106292550 | 22650 | 22650 | 22700 | 22650 | 1817 |
| 285 | 20241125 | 142500 | 9065134050 | 22650 | 22600 | 22650 | 22600 | 167 |
| 286 | 20241125 | 142400 | 9061352200 | 22650 | 22650 | 22650 | 22600 | 453 |
| 287 | 20241125 | 142300 | 9051114050 | 22650 | 22600 | 22650 | 22600 | 163 |
| 288 | 20241125 | 142200 | 9047423400 | 22600 | 22600 | 22600 | 22600 | 136 |
| 289 | 20241125 | 142100 | 9044349800 | 22600 | 22600 | 22600 | 22550 | 1584 |
| 290 | 20241125 | 142000 | 9008557400 | 22600 | 22600 | 22600 | 22600 | 16 |
| 291 | 20241125 | 141900 | 9008195800 | 22600 | 22600 | 22600 | 22600 | 23 |
| 292 | 20241125 | 141800 | 9007676000 | 22600 | 22550 | 22600 | 22550 | 582 |
| 293 | 20241125 | 141700 | 8994550950 | 22550 | 22550 | 22600 | 22550 | 229 |
| 294 | 20241125 | 141600 | 8989381050 | 22600 | 22550 | 22600 | 22550 | 559 |
| 295 | 20241125 | 141500 | 8976769150 | 22550 | 22500 | 22600 | 22500 | 140 |
| 296 | 20241125 | 141400 | 8973610950 | 22600 | 22550 | 22600 | 22550 | 1008 |
| 297 | 20241125 | 141300 | 8950880000 | 22550 | 22600 | 22600 | 22550 | 73 |
| 298 | 20241125 | 141200 | 8949233500 | 22550 | 22550 | 22550 | 22550 | 643 |
| 299 | 20241125 | 141100 | 8934733850 | 22500 | 22500 | 22550 | 22500 | 706 |
| 300 | 20241125 | 141000 | 8918842750 | 22550 | 22550 | 22600 | 22500 | 381 |
| 301 | 20241125 | 140900 | 8910250250 | 22550 | 22550 | 22600 | 22550 | 1663 |
| 302 | 20241125 | 140800 | 8872749500 | 22600 | 22550 | 22600 | 22550 | 251 |
| 303 | 20241125 | 140700 | 8867079200 | 22550 | 22550 | 22550 | 22500 | 715 |
| 304 | 20241125 | 140600 | 8850956150 | 22550 | 22550 | 22600 | 22550 | 1775 |
| 305 | 20241125 | 140500 | 8810923200 | 22550 | 22550 | 22600 | 22550 | 242 |
| 306 | 20241125 | 140400 | 8805464000 | 22600 | 22600 | 22600 | 22550 | 184 |
| 307 | 20241125 | 140300 | 8801306100 | 22600 | 22600 | 22600 | 22600 | 187 |
| 308 | 20241125 | 140200 | 8797079900 | 22600 | 22500 | 22600 | 22500 | 830 |
| 309 | 20241125 | 140100 | 8778364400 | 22500 | 22600 | 22600 | 22500 | 2354 |
| 310 | 20241125 | 140000 | 8725275400 | 22600 | 22550 | 22650 | 22550 | 1653 |
| 311 | 20241125 | 135900 | 8687952450 | 22600 | 22650 | 22650 | 22550 | 808 |
| 312 | 20241125 | 135800 | 8669691300 | 22650 | 22700 | 22700 | 22650 | 481 |
| 313 | 20241125 | 135700 | 8658796150 | 22700 | 22650 | 22700 | 22600 | 1877 |
| 314 | 20241125 | 135600 | 8616346450 | 22650 | 22650 | 22650 | 22600 | 2318 |
| 315 | 20241125 | 135500 | 8563958900 | 22650 | 22650 | 22650 | 22600 | 1881 |
| 316 | 20241125 | 135400 | 8521373100 | 22650 | 22700 | 22700 | 22650 | 49 |
| 317 | 20241125 | 135300 | 8520261900 | 22700 | 22650 | 22700 | 22650 | 307 |
| 318 | 20241125 | 135200 | 8513294000 | 22700 | 22700 | 22700 | 22700 | 125 |
| 319 | 20241125 | 135100 | 8510456500 | 22650 | 22700 | 22700 | 22650 | 853 |
| 320 | 20241125 | 135000 | 8491095900 | 22750 | 22750 | 22800 | 22750 | 852 |
| 321 | 20241125 | 134900 | 8471711400 | 22750 | 22750 | 22800 | 22700 | 797 |
| 322 | 20241125 | 134800 | 8453572500 | 22750 | 22750 | 22800 | 22750 | 987 |
| 323 | 20241125 | 134700 | 8431088100 | 22800 | 22750 | 22800 | 22700 | 1224 |
| 324 | 20241125 | 134600 | 8403223850 | 22700 | 22750 | 22750 | 22700 | 596 |
| 325 | 20241125 | 134500 | 8389664950 | 22750 | 22750 | 22750 | 22700 | 1077 |
| 326 | 20241125 | 134400 | 8365183250 | 22750 | 22700 | 22750 | 22700 | 1189 |
| 327 | 20241125 | 134300 | 8338164450 | 22750 | 22700 | 22750 | 22700 | 1034 |
| 328 | 20241125 | 134200 | 8314648050 | 22750 | 22650 | 22750 | 22650 | 2822 |
| 329 | 20241125 | 134100 | 8250605400 | 22650 | 22600 | 22650 | 22600 | 1537 |
| 330 | 20241125 | 134000 | 8215809450 | 22600 | 22650 | 22650 | 22600 | 734 |
| 331 | 20241125 | 133900 | 8199195600 | 22650 | 22650 | 22650 | 22650 | 37 |
| 332 | 20241125 | 133800 | 8198357550 | 22650 | 22650 | 22700 | 22600 | 1973 |
| 333 | 20241125 | 133700 | 8153668050 | 22650 | 22700 | 22700 | 22650 | 347 |
| 334 | 20241125 | 133600 | 8145808350 | 22700 | 22650 | 22700 | 22650 | 95 |
| 335 | 20241125 | 133500 | 8143656100 | 22700 | 22700 | 22700 | 22650 | 344 |
| 336 | 20241125 | 133400 | 8135854000 | 22700 | 22700 | 22700 | 22650 | 471 |
| 337 | 20241125 | 133300 | 8125183250 | 22650 | 22700 | 22700 | 22650 | 636 |
| 338 | 20241125 | 133200 | 8110771550 | 22700 | 22650 | 22700 | 22650 | 356 |
| 339 | 20241125 | 133100 | 8102698700 | 22700 | 22700 | 22700 | 22650 | 776 |
| 340 | 20241125 | 133000 | 8085119500 | 22700 | 22700 | 22700 | 22650 | 269 |
| 341 | 20241125 | 132900 | 8079019650 | 22700 | 22700 | 22700 | 22650 | 112 |
| 342 | 20241125 | 132800 | 8076482300 | 22700 | 22700 | 22700 | 22650 | 212 |
| 343 | 20241125 | 132700 | 8071672300 | 22700 | 22700 | 22750 | 22700 | 2170 |
| 344 | 20241125 | 132600 | 8022387950 | 22700 | 22750 | 22750 | 22700 | 127 |
| 345 | 20241125 | 132500 | 8019499100 | 22700 | 22800 | 22800 | 22700 | 3586 |
| 346 | 20241125 | 132400 | 7937914250 | 22800 | 22800 | 22800 | 22750 | 1366 |
| 347 | 20241125 | 132300 | 7906787450 | 22800 | 22800 | 22850 | 22750 | 7860 |
| 348 | 20241125 | 132200 | 7727579550 | 22800 | 22800 | 22800 | 22750 | 329 |
| 349 | 20241125 | 132100 | 7720079550 | 22800 | 22800 | 22800 | 22800 | 107 |
| 350 | 20241125 | 132000 | 7717639950 | 22800 | 22750 | 22800 | 22750 | 376 |
| 351 | 20241125 | 131900 | 7709070850 | 22800 | 22750 | 22800 | 22700 | 2605 |
| 352 | 20241125 | 131800 | 7649802100 | 22750 | 22700 | 22750 | 22700 | 26 |
| 353 | 20241125 | 131700 | 7649211250 | 22700 | 22750 | 22750 | 22700 | 948 |
| 354 | 20241125 | 131600 | 7627687950 | 22700 | 22700 | 22750 | 22700 | 246 |
| 355 | 20241125 | 131500 | 7622095100 | 22700 | 22650 | 22750 | 22650 | 620 |
| 356 | 20241125 | 131400 | 7607996800 | 22650 | 22650 | 22750 | 22650 | 6678 |
| 357 | 20241125 | 131300 | 7456363750 | 22600 | 22600 | 22700 | 22600 | 3532 |
| 358 | 20241125 | 131200 | 7376376950 | 22600 | 22600 | 22600 | 22600 | 434 |
| 359 | 20241125 | 131100 | 7366568550 | 22600 | 22600 | 22650 | 22600 | 1282 |
| 360 | 20241125 | 131000 | 7337543750 | 22600 | 22650 | 22650 | 22600 | 427 |
| 361 | 20241125 | 130900 | 7327888800 | 22600 | 22600 | 22650 | 22600 | 266 |
| 362 | 20241125 | 130800 | 7321874550 | 22650 | 22700 | 22700 | 22650 | 53 |
| 363 | 20241125 | 130700 | 7320674000 | 22650 | 22700 | 22700 | 22650 | 574 |
| 364 | 20241125 | 130600 | 7307669500 | 22650 | 22700 | 22700 | 22650 | 806 |
| 365 | 20241125 | 130500 | 7289412350 | 22650 | 22650 | 22700 | 22650 | 1245 |
| 366 | 20241125 | 130400 | 7261212150 | 22650 | 22650 | 22650 | 22650 | 642 |
| 367 | 20241125 | 130300 | 7246670850 | 22650 | 22600 | 22650 | 22600 | 749 |
| 368 | 20241125 | 130200 | 7229742100 | 22600 | 22650 | 22650 | 22600 | 194 |
| 369 | 20241125 | 130100 | 7225356950 | 22650 | 22650 | 22700 | 22600 | 852 |
| 370 | 20241125 | 130000 | 7206058800 | 22650 | 22650 | 22650 | 22650 | 1084 |
| 371 | 20241125 | 125900 | 7181506200 | 22650 | 22650 | 22700 | 22650 | 693 |
| 372 | 20241125 | 125800 | 7165809050 | 22650 | 22650 | 22700 | 22650 | 657 |
| 373 | 20241125 | 125700 | 7150916550 | 22650 | 22600 | 22650 | 22600 | 5240 |
| 374 | 20241125 | 125600 | 7032321550 | 22600 | 22650 | 22650 | 22600 | 298 |
| 375 | 20241125 | 125500 | 7025586350 | 22600 | 22600 | 22650 | 22600 | 223 |
| 376 | 20241125 | 125400 | 7020546150 | 22650 | 22600 | 22650 | 22600 | 42 |
| 377 | 20241125 | 125300 | 7019595850 | 22600 | 22650 | 22650 | 22600 | 276 |
| 378 | 20241125 | 125200 | 7013347450 | 22650 | 22550 | 22650 | 22550 | 510 |
| 379 | 20241125 | 125100 | 7001820550 | 22600 | 22550 | 22600 | 22550 | 880 |
| 380 | 20241125 | 125000 | 6981948550 | 22550 | 22600 | 22600 | 22550 | 1042 |
| 381 | 20241125 | 124900 | 6958450900 | 22550 | 22600 | 22600 | 22550 | 548 |
| 382 | 20241125 | 124800 | 6946090700 | 22550 | 22600 | 22600 | 22550 | 1651 |
| 383 | 20241125 | 124700 | 6908860050 | 22600 | 22600 | 22650 | 22600 | 494 |
| 384 | 20241125 | 124600 | 6897694450 | 22600 | 22650 | 22650 | 22600 | 601 |
| 385 | 20241125 | 124500 | 6884111750 | 22600 | 22650 | 22700 | 22600 | 1360 |
| 386 | 20241125 | 124400 | 6853313400 | 22700 | 22650 | 22700 | 22650 | 190 |
| 387 | 20241125 | 124300 | 6849008700 | 22700 | 22650 | 22700 | 22650 | 39 |
| 388 | 20241125 | 124200 | 6848124900 | 22700 | 22700 | 22700 | 22650 | 382 |
| 389 | 20241125 | 124100 | 6839471100 | 22650 | 22700 | 22700 | 22650 | 231 |
| 390 | 20241125 | 124000 | 6834235400 | 22700 | 22600 | 22700 | 22600 | 1075 |
| 391 | 20241125 | 123900 | 6809888050 | 22650 | 22650 | 22650 | 22650 | 33 |
| 392 | 20241125 | 123800 | 6809140600 | 22650 | 22700 | 22700 | 22600 | 625 |
| 393 | 20241125 | 123700 | 6794985250 | 22700 | 22700 | 22700 | 22650 | 320 |
| 394 | 20241125 | 123600 | 6787731300 | 22650 | 22700 | 22700 | 22650 | 650 |
| 395 | 20241125 | 123500 | 6772981650 | 22700 | 22650 | 22700 | 22650 | 1161 |
| 396 | 20241125 | 123400 | 6746684200 | 22650 | 22600 | 22650 | 22600 | 2020 |
| 397 | 20241125 | 123300 | 6700984400 | 22600 | 22650 | 22650 | 22600 | 480 |
| 398 | 20241125 | 123200 | 6690135900 | 22650 | 22600 | 22650 | 22600 | 1997 |
| 399 | 20241125 | 123100 | 6644999350 | 22650 | 22650 | 22650 | 22600 | 103 |
| 400 | 20241125 | 123000 | 6642666650 | 22650 | 22650 | 22650 | 22600 | 321 |
| 401 | 20241125 | 122900 | 6635404350 | 22650 | 22600 | 22650 | 22600 | 151 |
| 402 | 20241125 | 122800 | 6631985650 | 22650 | 22600 | 22650 | 22600 | 1092 |
| 403 | 20241125 | 122700 | 6607302050 | 22600 | 22600 | 22600 | 22550 | 266 |
| 404 | 20241125 | 122600 | 6601302550 | 22600 | 22600 | 22600 | 22550 | 148 |
| 405 | 20241125 | 122500 | 6597963550 | 22600 | 22600 | 22650 | 22550 | 256 |
| 406 | 20241125 | 122400 | 6592177650 | 22600 | 22600 | 22600 | 22600 | 454 |
| 407 | 20241125 | 122300 | 6581917250 | 22600 | 22600 | 22650 | 22600 | 130 |
| 408 | 20241125 | 122200 | 6578978750 | 22650 | 22650 | 22650 | 22600 | 311 |
| 409 | 20241125 | 122100 | 6571947750 | 22600 | 22600 | 22650 | 22600 | 98 |
| 410 | 20241125 | 122000 | 6569729050 | 22600 | 22650 | 22650 | 22600 | 213 |
| 411 | 20241125 | 121900 | 6564907100 | 22650 | 22700 | 22700 | 22650 | 341 |
| 412 | 20241125 | 121800 | 6557182350 | 22700 | 22650 | 22700 | 22650 | 323 |
| 413 | 20241125 | 121700 | 6549861000 | 22650 | 22650 | 22700 | 22600 | 515 |
| 414 | 20241125 | 121600 | 6538195050 | 22650 | 22600 | 22650 | 22600 | 398 |
| 415 | 20241125 | 121500 | 6529180750 | 22600 | 22600 | 22650 | 22600 | 62 |
| 416 | 20241125 | 121400 | 6527779150 | 22600 | 22550 | 22650 | 22550 | 1403 |
| 417 | 20241125 | 121300 | 6496072900 | 22550 | 22550 | 22550 | 22550 | 16 |
| 418 | 20241125 | 121200 | 6495712100 | 22550 | 22550 | 22600 | 22550 | 182 |
| 419 | 20241125 | 121100 | 6491607600 | 22550 | 22550 | 22600 | 22550 | 316 |
| 420 | 20241125 | 121000 | 6484481350 | 22550 | 22600 | 22600 | 22550 | 505 |
| 421 | 20241125 | 120900 | 6473077050 | 22600 | 22600 | 22600 | 22600 | 70 |
| 422 | 20241125 | 120800 | 6471495050 | 22600 | 22600 | 22600 | 22600 | 109 |
| 423 | 20241125 | 120700 | 6469031650 | 22550 | 22550 | 22600 | 22550 | 703 |
| 424 | 20241125 | 120600 | 6453172100 | 22550 | 22550 | 22600 | 22550 | 828 |
| 425 | 20241125 | 120500 | 6434499800 | 22550 | 22600 | 22600 | 22550 | 176 |
| 426 | 20241125 | 120400 | 6430523550 | 22600 | 22550 | 22650 | 22550 | 339 |
| 427 | 20241125 | 120300 | 6422878350 | 22550 | 22650 | 22650 | 22550 | 2049 |
| 428 | 20241125 | 120200 | 6376569900 | 22650 | 22650 | 22700 | 22600 | 1378 |
| 429 | 20241125 | 120100 | 6345363050 | 22650 | 22700 | 22700 | 22650 | 299 |
| 430 | 20241125 | 120000 | 6338582100 | 22700 | 22700 | 22700 | 22650 | 594 |
| 431 | 20241125 | 115900 | 6325126550 | 22700 | 22700 | 22700 | 22650 | 164 |
| 432 | 20241125 | 115800 | 6321411100 | 22700 | 22650 | 22700 | 22650 | 66 |
| 433 | 20241125 | 115700 | 6319914700 | 22650 | 22650 | 22700 | 22650 | 342 |
| 434 | 20241125 | 115600 | 6312155550 | 22700 | 22650 | 22700 | 22650 | 448 |
| 435 | 20241125 | 115500 | 6302004200 | 22650 | 22700 | 22700 | 22650 | 1058 |
| 436 | 20241125 | 115400 | 6277994950 | 22700 | 22750 | 22750 | 22700 | 119 |
| 437 | 20241125 | 115300 | 6275290800 | 22750 | 22750 | 22750 | 22750 | 374 |
| 438 | 20241125 | 115200 | 6266782300 | 22750 | 22750 | 22800 | 22750 | 276 |
| 439 | 20241125 | 115100 | 6260502900 | 22800 | 22750 | 22800 | 22750 | 534 |
| 440 | 20241125 | 115000 | 6248347850 | 22750 | 22750 | 22800 | 22750 | 1072 |
| 441 | 20241125 | 114900 | 6223954000 | 22800 | 22800 | 22800 | 22750 | 79 |
| 442 | 20241125 | 114800 | 6222154200 | 22800 | 22750 | 22800 | 22750 | 340 |
| 443 | 20241125 | 114700 | 6214417600 | 22750 | 22750 | 22750 | 22700 | 1575 |
| 444 | 20241125 | 114600 | 6178603200 | 22700 | 22650 | 22700 | 22650 | 1532 |
| 445 | 20241125 | 114500 | 6143827950 | 22700 | 22650 | 22700 | 22650 | 405 |
| 446 | 20241125 | 114400 | 6134653750 | 22700 | 22700 | 22700 | 22650 | 957 |
| 447 | 20241125 | 114300 | 6112945700 | 22700 | 22650 | 22700 | 22650 | 128 |
| 448 | 20241125 | 114200 | 6110043300 | 22700 | 22650 | 22700 | 22650 | 203 |
| 449 | 20241125 | 114100 | 6105443300 | 22650 | 22650 | 22700 | 22650 | 169 |
| 450 | 20241125 | 114000 | 6101614850 | 22650 | 22700 | 22700 | 22650 | 72 |
| 451 | 20241125 | 113900 | 6099982350 | 22650 | 22700 | 22700 | 22650 | 491 |
| 452 | 20241125 | 113800 | 6088845100 | 22650 | 22700 | 22700 | 22650 | 232 |
| 453 | 20241125 | 113700 | 6083590100 | 22650 | 22650 | 22700 | 22650 | 173 |
| 454 | 20241125 | 113600 | 6079671150 | 22650 | 22650 | 22650 | 22650 | 273 |
| 455 | 20241125 | 113500 | 6073487700 | 22600 | 22650 | 22650 | 22600 | 349 |
| 456 | 20241125 | 113400 | 6065582900 | 22650 | 22700 | 22700 | 22650 | 216 |
| 457 | 20241125 | 113300 | 6060687700 | 22650 | 22700 | 22700 | 22650 | 63 |
| 458 | 20241125 | 113200 | 6059260400 | 22700 | 22700 | 22700 | 22650 | 445 |
| 459 | 20241125 | 113100 | 6049179600 | 22700 | 22700 | 22700 | 22650 | 151 |
| 460 | 20241125 | 113000 | 6045752450 | 22700 | 22700 | 22700 | 22650 | 870 |
| 461 | 20241125 | 112900 | 6026006700 | 22700 | 22700 | 22700 | 22650 | 2160 |
| 462 | 20241125 | 112800 | 5976977200 | 22650 | 22700 | 22700 | 22650 | 250 |
| 463 | 20241125 | 112700 | 5971305050 | 22700 | 22700 | 22700 | 22600 | 1485 |
| 464 | 20241125 | 112600 | 5937664100 | 22700 | 22650 | 22700 | 22600 | 125 |
| 465 | 20241125 | 112500 | 5934830600 | 22650 | 22650 | 22700 | 22600 | 1020 |
| 466 | 20241125 | 112400 | 5911718200 | 22650 | 22650 | 22700 | 22650 | 81 |
| 467 | 20241125 | 112300 | 5909881850 | 22650 | 22650 | 22700 | 22650 | 335 |
| 468 | 20241125 | 112200 | 5902293800 | 22650 | 22650 | 22700 | 22650 | 391 |
| 469 | 20241125 | 112100 | 5893436700 | 22650 | 22650 | 22650 | 22600 | 867 |
| 470 | 20241125 | 112000 | 5873800150 | 22650 | 22650 | 22650 | 22600 | 1330 |
| 471 | 20241125 | 111900 | 5843675900 | 22650 | 22700 | 22700 | 22650 | 515 |
| 472 | 20241125 | 111800 | 5832010100 | 22650 | 22700 | 22750 | 22650 | 2476 |
| 473 | 20241125 | 111700 | 5775815650 | 22750 | 22750 | 22800 | 22700 | 2302 |
| 474 | 20241125 | 111600 | 5723494800 | 22700 | 22750 | 22800 | 22700 | 3695 |
| 475 | 20241125 | 111500 | 5639437850 | 22750 | 22800 | 22800 | 22750 | 2245 |
| 476 | 20241125 | 111400 | 5588261850 | 22800 | 22800 | 22800 | 22750 | 561 |
| 477 | 20241125 | 111300 | 5575471850 | 22800 | 22800 | 22800 | 22750 | 283 |
| 478 | 20241125 | 111200 | 5569031100 | 22800 | 22750 | 22800 | 22750 | 1406 |
| 479 | 20241125 | 111100 | 5536975500 | 22800 | 22750 | 22800 | 22700 | 1766 |
| 480 | 20241125 | 111000 | 5496790850 | 22700 | 22750 | 22750 | 22700 | 918 |
| 481 | 20241125 | 110900 | 5475907750 | 22750 | 22700 | 22750 | 22700 | 1089 |
| 482 | 20241125 | 110800 | 5451141950 | 22700 | 22700 | 22750 | 22650 | 1363 |
| 483 | 20241125 | 110700 | 5420198600 | 22700 | 22750 | 22750 | 22700 | 1119 |
| 484 | 20241125 | 110600 | 5394779000 | 22750 | 22700 | 22750 | 22700 | 3869 |
| 485 | 20241125 | 110500 | 5306929000 | 22700 | 22650 | 22700 | 22650 | 1298 |
| 486 | 20241125 | 110400 | 5277513200 | 22700 | 22650 | 22700 | 22650 | 3434 |
| 487 | 20241125 | 110300 | 5199730400 | 22650 | 22600 | 22650 | 22600 | 1761 |
| 488 | 20241125 | 110200 | 5159853500 | 22650 | 22650 | 22650 | 22600 | 157 |
| 489 | 20241125 | 110100 | 5156299800 | 22650 | 22600 | 22650 | 22550 | 2209 |
| 490 | 20241125 | 110000 | 5106385750 | 22600 | 22600 | 22600 | 22550 | 512 |
| 491 | 20241125 | 105900 | 5094825050 | 22600 | 22550 | 22600 | 22550 | 510 |
| 492 | 20241125 | 105800 | 5083324000 | 22550 | 22550 | 22600 | 22550 | 365 |
| 493 | 20241125 | 105700 | 5075086850 | 22600 | 22550 | 22600 | 22550 | 619 |
| 494 | 20241125 | 105600 | 5061127700 | 22550 | 22550 | 22550 | 22500 | 442 |
| 495 | 20241125 | 105500 | 5051161700 | 22600 | 22500 | 22600 | 22500 | 1116 |
| 496 | 20241125 | 105400 | 5025993700 | 22500 | 22550 | 22550 | 22500 | 323 |
| 497 | 20241125 | 105300 | 5018714600 | 22550 | 22600 | 22600 | 22550 | 1747 |
| 498 | 20241125 | 105200 | 4979317050 | 22600 | 22650 | 22650 | 22600 | 4413 |
| 499 | 20241125 | 105100 | 4879574850 | 22650 | 22650 | 22650 | 22600 | 293 |
| 500 | 20241125 | 105000 | 4872946400 | 22650 | 22600 | 22650 | 22600 | 355 |
| 501 | 20241125 | 104900 | 4864910450 | 22650 | 22600 | 22650 | 22600 | 938 |
| 502 | 20241125 | 104800 | 4843709900 | 22600 | 22600 | 22650 | 22550 | 1880 |
| 503 | 20241125 | 104700 | 4801222850 | 22600 | 22550 | 22600 | 22550 | 971 |
| 504 | 20241125 | 104600 | 4779284800 | 22600 | 22600 | 22600 | 22550 | 982 |
| 505 | 20241125 | 104500 | 4757102400 | 22600 | 22600 | 22600 | 22550 | 827 |
| 506 | 20241125 | 104400 | 4738415600 | 22600 | 22600 | 22600 | 22550 | 1090 |
| 507 | 20241125 | 104300 | 4713822250 | 22550 | 22550 | 22550 | 22500 | 2533 |
| 508 | 20241125 | 104200 | 4656703450 | 22550 | 22500 | 22550 | 22500 | 1056 |
| 509 | 20241125 | 104100 | 4632892800 | 22500 | 22500 | 22550 | 22500 | 403 |
| 510 | 20241125 | 104000 | 4623824550 | 22550 | 22600 | 22600 | 22500 | 2112 |
| 511 | 20241125 | 103900 | 4576202450 | 22600 | 22600 | 22600 | 22550 | 797 |
| 512 | 20241125 | 103800 | 4558192800 | 22600 | 22600 | 22600 | 22550 | 224 |
| 513 | 20241125 | 103700 | 4553131700 | 22600 | 22550 | 22600 | 22550 | 621 |
| 514 | 20241125 | 103600 | 4539102850 | 22550 | 22550 | 22600 | 22550 | 2837 |
| 515 | 20241125 | 103500 | 4475128400 | 22550 | 22550 | 22550 | 22500 | 1367 |
| 516 | 20241125 | 103400 | 4444333550 | 22550 | 22450 | 22550 | 22450 | 7164 |
| 517 | 20241125 | 103300 | 4283038750 | 22500 | 22450 | 22500 | 22450 | 4045 |
| 518 | 20241125 | 103200 | 4192176100 | 22450 | 22500 | 22500 | 22450 | 798 |
| 519 | 20241125 | 103100 | 4174260500 | 22450 | 22500 | 22500 | 22450 | 1369 |
| 520 | 20241125 | 103000 | 4143464950 | 22500 | 22500 | 22500 | 22450 | 620 |
| 521 | 20241125 | 102900 | 4129540700 | 22500 | 22450 | 22500 | 22450 | 658 |
| 522 | 20241125 | 102800 | 4114750850 | 22500 | 22450 | 22500 | 22400 | 4016 |
| 523 | 20241125 | 102700 | 4024530200 | 22450 | 22450 | 22450 | 22400 | 342 |
| 524 | 20241125 | 102600 | 4016859400 | 22450 | 22400 | 22450 | 22400 | 605 |
| 525 | 20241125 | 102500 | 4003296300 | 22450 | 22450 | 22450 | 22400 | 80 |
| 526 | 20241125 | 102400 | 4001503300 | 22450 | 22400 | 22450 | 22400 | 413 |
| 527 | 20241125 | 102300 | 3992240050 | 22400 | 22450 | 22500 | 22400 | 1802 |
| 528 | 20241125 | 102200 | 3951792400 | 22500 | 22450 | 22500 | 22450 | 943 |
| 529 | 20241125 | 102100 | 3930609100 | 22450 | 22450 | 22500 | 22450 | 243 |
| 530 | 20241125 | 102000 | 3925148700 | 22500 | 22500 | 22500 | 22450 | 1360 |
| 531 | 20241125 | 101900 | 3894566200 | 22400 | 22250 | 22500 | 22250 | 14216 |
| 532 | 20241125 | 101800 | 3576268750 | 22300 | 22300 | 22300 | 22250 | 213 |
| 533 | 20241125 | 101700 | 3571526700 | 22300 | 22300 | 22300 | 22250 | 76 |
| 534 | 20241125 | 101600 | 3569835150 | 22300 | 22300 | 22300 | 22250 | 288 |
| 535 | 20241125 | 101500 | 3563420650 | 22300 | 22300 | 22300 | 22300 | 14 |
| 536 | 20241125 | 101400 | 3563108450 | 22300 | 22300 | 22300 | 22250 | 36 |
| 537 | 20241125 | 101300 | 3562307100 | 22300 | 22300 | 22300 | 22250 | 627 |
| 538 | 20241125 | 101200 | 3548347000 | 22300 | 22300 | 22300 | 22250 | 485 |
| 539 | 20241125 | 101100 | 3537531550 | 22300 | 22300 | 22300 | 22300 | 38 |
| 540 | 20241125 | 101000 | 3536684150 | 22300 | 22250 | 22350 | 22250 | 170 |
| 541 | 20241125 | 100900 | 3532891350 | 22300 | 22300 | 22300 | 22250 | 805 |
| 542 | 20241125 | 100800 | 3514957950 | 22300 | 22300 | 22300 | 22300 | 1299 |
| 543 | 20241125 | 100700 | 3485990250 | 22300 | 22300 | 22300 | 22250 | 160 |
| 544 | 20241125 | 100600 | 3482424850 | 22300 | 22300 | 22300 | 22250 | 976 |
| 545 | 20241125 | 100500 | 3460661050 | 22300 | 22200 | 22300 | 22200 | 202 |
| 546 | 20241125 | 100400 | 3456169150 | 22200 | 22250 | 22300 | 22200 | 510 |
| 547 | 20241125 | 100300 | 3444815800 | 22250 | 22300 | 22300 | 22200 | 599 |
| 548 | 20241125 | 100200 | 3431482850 | 22200 | 22350 | 22350 | 22200 | 2669 |
| 549 | 20241125 | 100100 | 3372071000 | 22300 | 22400 | 22400 | 22300 | 1943 |
| 550 | 20241125 | 100000 | 3328645450 | 22350 | 22300 | 22400 | 22300 | 6625 |
| 551 | 20241125 | 095900 | 3180719100 | 22300 | 22300 | 22300 | 22250 | 158 |
| 552 | 20241125 | 095800 | 3177203200 | 22300 | 22300 | 22300 | 22250 | 305 |
| 553 | 20241125 | 095700 | 3170414250 | 22250 | 22300 | 22300 | 22250 | 226 |
| 554 | 20241125 | 095600 | 3165376950 | 22300 | 22300 | 22300 | 22250 | 293 |
| 555 | 20241125 | 095500 | 3158851000 | 22300 | 22300 | 22300 | 22250 | 399 |
| 556 | 20241125 | 095400 | 3149956000 | 22250 | 22250 | 22300 | 22250 | 132 |
| 557 | 20241125 | 095300 | 3147016500 | 22250 | 22200 | 22300 | 22200 | 3678 |
| 558 | 20241125 | 095200 | 3065197050 | 22200 | 22200 | 22250 | 22200 | 508 |
| 559 | 20241125 | 095100 | 3053906400 | 22200 | 22250 | 22250 | 22200 | 150 |
| 560 | 20241125 | 095000 | 3050569250 | 22250 | 22250 | 22250 | 22200 | 609 |
| 561 | 20241125 | 094900 | 3037019050 | 22250 | 22250 | 22300 | 22250 | 31 |
| 562 | 20241125 | 094800 | 3036329200 | 22300 | 22300 | 22350 | 22200 | 2220 |
| 563 | 20241125 | 094700 | 2986873150 | 22300 | 22300 | 22350 | 22300 | 5890 |
| 564 | 20241125 | 094600 | 2855426150 | 22300 | 22300 | 22300 | 22250 | 580 |
| 565 | 20241125 | 094500 | 2842517150 | 22250 | 22250 | 22300 | 22250 | 1417 |
| 566 | 20241125 | 094400 | 2810984200 | 22250 | 22250 | 22300 | 22250 | 535 |
| 567 | 20241125 | 094300 | 2799077950 | 22250 | 22300 | 22300 | 22250 | 396 |
| 568 | 20241125 | 094200 | 2790254100 | 22300 | 22250 | 22300 | 22250 | 889 |
| 569 | 20241125 | 094100 | 2770469100 | 22250 | 22200 | 22300 | 22200 | 2173 |
| 570 | 20241125 | 094000 | 2722130000 | 22250 | 22200 | 22250 | 22200 | 67 |
| 571 | 20241125 | 093900 | 2720641800 | 22250 | 22250 | 22250 | 22200 | 373 |
| 572 | 20241125 | 093800 | 2712344400 | 22250 | 22250 | 22250 | 22150 | 1335 |
| 573 | 20241125 | 093700 | 2682722750 | 22250 | 22250 | 22300 | 22250 | 915 |
| 574 | 20241125 | 093600 | 2662363800 | 22250 | 22300 | 22300 | 22250 | 1263 |
| 575 | 20241125 | 093500 | 2634199000 | 22300 | 22300 | 22350 | 22250 | 4024 |
| 576 | 20241125 | 093400 | 2544468800 | 22250 | 22300 | 22300 | 22250 | 1045 |
| 577 | 20241125 | 093300 | 2521169600 | 22300 | 22250 | 22350 | 22250 | 7194 |
| 578 | 20241125 | 093200 | 2360908950 | 22250 | 22250 | 22250 | 22200 | 1465 |
| 579 | 20241125 | 093100 | 2328369750 | 22250 | 22250 | 22250 | 22200 | 392 |
| 580 | 20241125 | 093000 | 2319665450 | 22250 | 22200 | 22250 | 22200 | 421 |
| 581 | 20241125 | 092900 | 2310302850 | 22250 | 22250 | 22250 | 22200 | 1252 |
| 582 | 20241125 | 092800 | 2282500950 | 22250 | 22250 | 22300 | 22250 | 1355 |
| 583 | 20241125 | 092700 | 2252350400 | 22300 | 22250 | 22300 | 22200 | 781 |
| 584 | 20241125 | 092600 | 2234970900 | 22250 | 22200 | 22300 | 22200 | 5673 |
| 585 | 20241125 | 092500 | 2108631200 | 22200 | 22200 | 22250 | 22150 | 3174 |
| 586 | 20241125 | 092400 | 2038160950 | 22200 | 22150 | 22200 | 22100 | 2289 |
| 587 | 20241125 | 092300 | 1987456000 | 22150 | 22150 | 22200 | 22150 | 1185 |
| 588 | 20241125 | 092200 | 1961202600 | 22200 | 22150 | 22200 | 22100 | 1044 |
| 589 | 20241125 | 092100 | 1938078000 | 22150 | 22250 | 22250 | 22100 | 2330 |
| 590 | 20241125 | 092000 | 1886361550 | 22250 | 22250 | 22250 | 22200 | 814 |
| 591 | 20241125 | 091900 | 1868276300 | 22250 | 22250 | 22300 | 22250 | 2392 |
| 592 | 20241125 | 091800 | 1815004750 | 22300 | 22300 | 22300 | 22250 | 1026 |
| 593 | 20241125 | 091700 | 1792140250 | 22300 | 22300 | 22300 | 22250 | 1408 |
| 594 | 20241125 | 091600 | 1760747200 | 22300 | 22300 | 22350 | 22250 | 3556 |
| 595 | 20241125 | 091500 | 1681413800 | 22300 | 22250 | 22350 | 22200 | 6355 |
| 596 | 20241125 | 091400 | 1539811650 | 22250 | 22150 | 22250 | 22150 | 3716 |
| 597 | 20241125 | 091300 | 1457333650 | 22200 | 22200 | 22250 | 22150 | 3828 |
| 598 | 20241125 | 091200 | 1372344900 | 22250 | 22200 | 22250 | 22100 | 5562 |
| 599 | 20241125 | 091100 | 1248996600 | 22150 | 22150 | 22200 | 22150 | 4221 |
| 600 | 20241125 | 091000 | 1155302200 | 22200 | 22050 | 22200 | 22050 | 8999 |
| 601 | 20241125 | 090900 | 955951050 | 22100 | 22100 | 22150 | 22050 | 3599 |
| 602 | 20241125 | 090800 | 876414400 | 22100 | 21950 | 22150 | 21950 | 8813 |
| 603 | 20241125 | 090700 | 682146000 | 21950 | 21900 | 21950 | 21900 | 2620 |
| 604 | 20241125 | 090600 | 624662600 | 21900 | 21900 | 21950 | 21850 | 1017 |
| 605 | 20241125 | 090500 | 602402750 | 21900 | 21800 | 21900 | 21750 | 2254 |
| 606 | 20241125 | 090400 | 553225400 | 21800 | 21900 | 21950 | 21800 | 2955 |
| 607 | 20241125 | 090300 | 488675000 | 21900 | 21850 | 21950 | 21850 | 5135 |
| 608 | 20241125 | 090200 | 376067350 | 21900 | 21950 | 21950 | 21750 | 947 |
| 609 | 20241125 | 090100 | 355324550 | 21950 | 21900 | 22000 | 21900 | 6999 |
| 610 | 20241125 | 090000 | 201741350 | 21900 | 21750 | 21950 | 21750 | 7773 |