35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 192800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 216588 |
| 3 | 20241125 | 192700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 4 | 20241125 | 192600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 5 | 20241125 | 192500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 6 | 20241125 | 192400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 7 | 20241125 | 192300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 8 | 20241125 | 192200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 9 | 20241125 | 192100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 10 | 20241125 | 192000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 11 | 20241125 | 191900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 12 | 20241125 | 191800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 13 | 20241125 | 191700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 14 | 20241125 | 191600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 15 | 20241125 | 191500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 16 | 20241125 | 191400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 17 | 20241125 | 191300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 18 | 20241125 | 191200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 19 | 20241125 | 191100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 20 | 20241125 | 191000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 21 | 20241125 | 190900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 22 | 20241125 | 190800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 23 | 20241125 | 190700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 24 | 20241125 | 190600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 25 | 20241125 | 190500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 26 | 20241125 | 190400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 27 | 20241125 | 190300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 28 | 20241125 | 190200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 29 | 20241125 | 190100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 30 | 20241125 | 190000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 31 | 20241125 | 185900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 32 | 20241125 | 185800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 216588 |
| 33 | 20241125 | 185700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 34 | 20241125 | 185600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 35 | 20241125 | 185500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 36 | 20241125 | 185400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 37 | 20241125 | 185300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 38 | 20241125 | 185200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 39 | 20241125 | 185100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 40 | 20241125 | 185000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 41 | 20241125 | 184900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 42 | 20241125 | 184800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 43 | 20241125 | 184700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 44 | 20241125 | 184600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 45 | 20241125 | 184500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 46 | 20241125 | 184400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 47 | 20241125 | 184300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 48 | 20241125 | 184200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 49 | 20241125 | 184100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 50 | 20241125 | 184000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 51 | 20241125 | 183900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 52 | 20241125 | 183800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 53 | 20241125 | 183700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 54 | 20241125 | 183600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 55 | 20241125 | 183500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 56 | 20241125 | 183400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 57 | 20241125 | 183300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 58 | 20241125 | 183200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 59 | 20241125 | 183100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 60 | 20241125 | 183000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 61 | 20241125 | 182900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 62 | 20241125 | 182800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 216588 |
| 63 | 20241125 | 182700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 64 | 20241125 | 182600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 65 | 20241125 | 182500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 66 | 20241125 | 182400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 67 | 20241125 | 182300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 68 | 20241125 | 182200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 69 | 20241125 | 182100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 70 | 20241125 | 182000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 71 | 20241125 | 181900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 72 | 20241125 | 181800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 73 | 20241125 | 181700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 74 | 20241125 | 181600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 75 | 20241125 | 181500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 76 | 20241125 | 181400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 77 | 20241125 | 181300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 78 | 20241125 | 181200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 79 | 20241125 | 181100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 80 | 20241125 | 181000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 81 | 20241125 | 180900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 82 | 20241125 | 180800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 83 | 20241125 | 180700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 84 | 20241125 | 180600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 85 | 20241125 | 180500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 86 | 20241125 | 180400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 87 | 20241125 | 180300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 88 | 20241125 | 180200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 89 | 20241125 | 180100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 90 | 20241125 | 180000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 91 | 20241125 | 175900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 92 | 20241125 | 175800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 216588 |
| 93 | 20241125 | 175700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 94 | 20241125 | 175600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 95 | 20241125 | 175500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 96 | 20241125 | 175400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 97 | 20241125 | 175300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 98 | 20241125 | 175200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 99 | 20241125 | 175100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 100 | 20241125 | 175000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 101 | 20241125 | 174900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 102 | 20241125 | 174800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 103 | 20241125 | 174700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 104 | 20241125 | 174600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 105 | 20241125 | 174500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 106 | 20241125 | 174400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 107 | 20241125 | 174300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 108 | 20241125 | 174200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 109 | 20241125 | 174100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 110 | 20241125 | 174000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 111 | 20241125 | 173900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 112 | 20241125 | 173800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 113 | 20241125 | 173700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 114 | 20241125 | 173600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 115 | 20241125 | 173500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 116 | 20241125 | 173400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 117 | 20241125 | 173300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 118 | 20241125 | 173200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 119 | 20241125 | 173100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 120 | 20241125 | 173000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 121 | 20241125 | 172900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 122 | 20241125 | 172800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 216588 |
| 123 | 20241125 | 172700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 124 | 20241125 | 172600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 125 | 20241125 | 172500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 126 | 20241125 | 172400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 127 | 20241125 | 172300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 128 | 20241125 | 172200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 129 | 20241125 | 172100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 130 | 20241125 | 172000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 131 | 20241125 | 171900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 132 | 20241125 | 171800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 133 | 20241125 | 171700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 134 | 20241125 | 171600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 135 | 20241125 | 171500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 136 | 20241125 | 171400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 137 | 20241125 | 171300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 138 | 20241125 | 171200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 139 | 20241125 | 171100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 140 | 20241125 | 171000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 141 | 20241125 | 170900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 142 | 20241125 | 170800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 143 | 20241125 | 170700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 144 | 20241125 | 170600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 145 | 20241125 | 170500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 146 | 20241125 | 170400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 147 | 20241125 | 170300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 148 | 20241125 | 170200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 149 | 20241125 | 170100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 150 | 20241125 | 170000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 151 | 20241125 | 165900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 152 | 20241125 | 165800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 216588 |
| 153 | 20241125 | 165700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 154 | 20241125 | 165600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 155 | 20241125 | 165500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 156 | 20241125 | 165400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 157 | 20241125 | 165300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 158 | 20241125 | 165200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 159 | 20241125 | 165100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 160 | 20241125 | 165000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 161 | 20241125 | 164900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 162 | 20241125 | 164800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 163 | 20241125 | 164700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 164 | 20241125 | 164600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 165 | 20241125 | 164500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 166 | 20241125 | 164400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 167 | 20241125 | 164300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 168 | 20241125 | 164200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 169 | 20241125 | 164100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 170 | 20241125 | 164000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 171 | 20241125 | 163900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 172 | 20241125 | 163800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 173 | 20241125 | 163700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 174 | 20241125 | 163600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 175 | 20241125 | 163500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 176 | 20241125 | 163400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 177 | 20241125 | 163300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 178 | 20241125 | 163200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 179 | 20241125 | 163100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 180 | 20241125 | 163000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 181 | 20241125 | 162900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 182 | 20241125 | 162800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 216588 |
| 183 | 20241125 | 162700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 184 | 20241125 | 162600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 185 | 20241125 | 162500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 186 | 20241125 | 162400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 187 | 20241125 | 162300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 188 | 20241125 | 162200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 189 | 20241125 | 162100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 190 | 20241125 | 162000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 191 | 20241125 | 161900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 192 | 20241125 | 161800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 193 | 20241125 | 161700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 194 | 20241125 | 161600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 195 | 20241125 | 161500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 196 | 20241125 | 161400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 197 | 20241125 | 161300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 198 | 20241125 | 161200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 199 | 20241125 | 161100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 200 | 20241125 | 161000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 201 | 20241125 | 160900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 202 | 20241125 | 160800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 203 | 20241125 | 160700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 204 | 20241125 | 160600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 205 | 20241125 | 160500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 206 | 20241125 | 160400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 207 | 20241125 | 160300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 208 | 20241125 | 160200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 209 | 20241125 | 160100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 210 | 20241125 | 160000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 211 | 20241125 | 155900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 212 | 20241125 | 155800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 216588 |
| 213 | 20241125 | 155700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 214 | 20241125 | 155600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 215 | 20241125 | 155500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 216 | 20241125 | 155400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 217 | 20241125 | 155300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 218 | 20241125 | 155200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 219 | 20241125 | 155100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 220 | 20241125 | 155000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 221 | 20241125 | 154900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 222 | 20241125 | 154800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 223 | 20241125 | 154700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 224 | 20241125 | 154600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 225 | 20241125 | 154500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 226 | 20241125 | 154400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 227 | 20241125 | 154300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 228 | 20241125 | 154200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 229 | 20241125 | 154100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 230 | 20241125 | 154000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 231 | 20241125 | 153900 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 232 | 20241125 | 153800 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 233 | 20241125 | 153700 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 234 | 20241125 | 153600 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 235 | 20241125 | 153500 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 236 | 20241125 | 153400 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 237 | 20241125 | 153300 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 238 | 20241125 | 153200 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 239 | 20241125 | 153100 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 240 | 20241125 | 153000 | 337944334950 | 37750 | 37750 | 37750 | 37750 | 216588 |
| 241 | 20241125 | 152900 | 329768137950 | 37800 | 37800 | 37800 | 37800 | 0 |
| 242 | 20241125 | 152800 | 329768137950 | 37800 | 37800 | 37800 | 37800 | 0 |
| 243 | 20241125 | 152700 | 329768137950 | 37800 | 37800 | 37800 | 37800 | 0 |
| 244 | 20241125 | 152600 | 329768137950 | 37800 | 37800 | 37800 | 37800 | 0 |
| 245 | 20241125 | 152500 | 329768137950 | 37800 | 37800 | 37800 | 37800 | 0 |
| 246 | 20241125 | 152400 | 329768137950 | 37800 | 37800 | 37800 | 37800 | 0 |
| 247 | 20241125 | 152300 | 329768137950 | 37800 | 37800 | 37800 | 37800 | 0 |
| 248 | 20241125 | 152200 | 329768137950 | 37800 | 37800 | 37800 | 37800 | 0 |
| 249 | 20241125 | 152100 | 329768137950 | 37800 | 37800 | 37800 | 37800 | 0 |
| 250 | 20241125 | 152000 | 329768137950 | 37800 | 37800 | 37800 | 37800 | 0 |
| 251 | 20241125 | 151900 | 329768137950 | 37800 | 37750 | 37800 | 37750 | 14870 |
| 252 | 20241125 | 151800 | 329206495350 | 37800 | 37800 | 37800 | 37700 | 36999 |
| 253 | 20241125 | 151700 | 327809554800 | 37750 | 37800 | 37850 | 37750 | 16115 |
| 254 | 20241125 | 151600 | 327200494900 | 37800 | 37800 | 37850 | 37800 | 7614 |
| 255 | 20241125 | 151500 | 326912584250 | 37850 | 37850 | 37850 | 37750 | 11539 |
| 256 | 20241125 | 151400 | 326476383150 | 37800 | 37800 | 37850 | 37750 | 12563 |
| 257 | 20241125 | 151300 | 326001348100 | 37850 | 37800 | 37850 | 37750 | 24360 |
| 258 | 20241125 | 151200 | 325080375350 | 37750 | 37800 | 37850 | 37750 | 8263 |
| 259 | 20241125 | 151100 | 324768141900 | 37800 | 37800 | 37850 | 37800 | 14732 |
| 260 | 20241125 | 151000 | 324211227150 | 37800 | 37850 | 37850 | 37750 | 11001 |
| 261 | 20241125 | 150900 | 323795350900 | 37800 | 37850 | 37850 | 37800 | 8526 |
| 262 | 20241125 | 150800 | 323472992100 | 37800 | 37800 | 37850 | 37800 | 5920 |
| 263 | 20241125 | 150700 | 323249155000 | 37850 | 37850 | 37850 | 37750 | 10200 |
| 264 | 20241125 | 150600 | 322863560700 | 37850 | 37800 | 37850 | 37750 | 18909 |
| 265 | 20241125 | 150500 | 322148870800 | 37800 | 37800 | 37850 | 37800 | 5914 |
| 266 | 20241125 | 150400 | 321925262850 | 37850 | 37800 | 37850 | 37800 | 3716 |
| 267 | 20241125 | 150300 | 321784683600 | 37850 | 37900 | 37950 | 37800 | 9156 |
| 268 | 20241125 | 150200 | 321438064100 | 37950 | 37900 | 37950 | 37850 | 11196 |
| 269 | 20241125 | 150100 | 321013880700 | 37900 | 37900 | 37900 | 37850 | 4908 |
| 270 | 20241125 | 150000 | 320828025150 | 37900 | 38000 | 38000 | 37900 | 10431 |
| 271 | 20241125 | 145900 | 320432537200 | 37950 | 38000 | 38000 | 37950 | 6278 |
| 272 | 20241125 | 145800 | 320194237050 | 37950 | 37950 | 38000 | 37900 | 5996 |
| 273 | 20241125 | 145700 | 319966756500 | 37950 | 37850 | 37950 | 37850 | 6165 |
| 274 | 20241125 | 145600 | 319733054250 | 37900 | 37850 | 37900 | 37850 | 4212 |
| 275 | 20241125 | 145500 | 319573561900 | 37850 | 37850 | 37900 | 37800 | 11268 |
| 276 | 20241125 | 145400 | 319147072450 | 37800 | 37850 | 37900 | 37800 | 3925 |
| 277 | 20241125 | 145300 | 318998500900 | 37850 | 37850 | 37900 | 37850 | 13937 |
| 278 | 20241125 | 145200 | 318470696850 | 37900 | 37900 | 37950 | 37850 | 9143 |
| 279 | 20241125 | 145100 | 318124209250 | 37900 | 38000 | 38050 | 37900 | 17845 |
| 280 | 20241125 | 145000 | 317446610700 | 38050 | 38050 | 38050 | 38000 | 5583 |
| 281 | 20241125 | 144900 | 317234357650 | 38000 | 38000 | 38050 | 38000 | 6316 |
| 282 | 20241125 | 144800 | 316994167150 | 38000 | 38000 | 38050 | 38000 | 3937 |
| 283 | 20241125 | 144700 | 316844436850 | 38000 | 38000 | 38050 | 38000 | 2894 |
| 284 | 20241125 | 144600 | 316734434050 | 38000 | 38000 | 38050 | 38000 | 4085 |
| 285 | 20241125 | 144500 | 316579177200 | 38000 | 38050 | 38050 | 38000 | 8309 |
| 286 | 20241125 | 144400 | 316263312300 | 38050 | 38000 | 38050 | 38000 | 12568 |
| 287 | 20241125 | 144300 | 315785480400 | 38000 | 38000 | 38050 | 38000 | 8128 |
| 288 | 20241125 | 144200 | 315476501400 | 37950 | 38050 | 38050 | 37950 | 9524 |
| 289 | 20241125 | 144100 | 315114622100 | 38000 | 38100 | 38150 | 38000 | 22353 |
| 290 | 20241125 | 144000 | 314264060950 | 38100 | 38150 | 38150 | 38100 | 8476 |
| 291 | 20241125 | 143900 | 313940844650 | 38100 | 38050 | 38150 | 38050 | 17130 |
| 292 | 20241125 | 143800 | 313288242350 | 38050 | 38000 | 38100 | 38000 | 11412 |
| 293 | 20241125 | 143700 | 312853927450 | 38050 | 38100 | 38100 | 38000 | 17610 |
| 294 | 20241125 | 143600 | 312183823350 | 38050 | 37950 | 38100 | 37950 | 29757 |
| 295 | 20241125 | 143500 | 311052324200 | 37950 | 37950 | 38000 | 37950 | 8870 |
| 296 | 20241125 | 143400 | 310715553300 | 37950 | 37800 | 38000 | 37800 | 26123 |
| 297 | 20241125 | 143300 | 309725300100 | 37800 | 37700 | 37850 | 37700 | 10900 |
| 298 | 20241125 | 143200 | 309313499200 | 37700 | 37700 | 37750 | 37700 | 5511 |
| 299 | 20241125 | 143100 | 309105661300 | 37700 | 37700 | 37750 | 37700 | 2905 |
| 300 | 20241125 | 143000 | 308996087700 | 37700 | 37700 | 37750 | 37700 | 3741 |
| 301 | 20241125 | 142900 | 308854942300 | 37750 | 37700 | 37750 | 37650 | 9766 |
| 302 | 20241125 | 142800 | 308486786100 | 37700 | 37650 | 37700 | 37650 | 3320 |
| 303 | 20241125 | 142700 | 308361762900 | 37650 | 37650 | 37700 | 37650 | 3147 |
| 304 | 20241125 | 142600 | 308243247100 | 37650 | 37600 | 37700 | 37600 | 9123 |
| 305 | 20241125 | 142500 | 307899970700 | 37600 | 37650 | 37650 | 37600 | 3930 |
| 306 | 20241125 | 142400 | 307752171450 | 37650 | 37600 | 37650 | 37550 | 10372 |
| 307 | 20241125 | 142300 | 307362128750 | 37600 | 37650 | 37650 | 37600 | 11910 |
| 308 | 20241125 | 142200 | 306914293300 | 37650 | 37650 | 37700 | 37600 | 5285 |
| 309 | 20241125 | 142100 | 306715487900 | 37650 | 37700 | 37700 | 37650 | 6895 |
| 310 | 20241125 | 142000 | 306455865900 | 37700 | 37650 | 37700 | 37650 | 2579 |
| 311 | 20241125 | 141900 | 306358760350 | 37650 | 37700 | 37700 | 37650 | 2395 |
| 312 | 20241125 | 141800 | 306268568400 | 37700 | 37650 | 37700 | 37650 | 2671 |
| 313 | 20241125 | 141700 | 306167997000 | 37650 | 37650 | 37700 | 37650 | 10367 |
| 314 | 20241125 | 141600 | 305777677750 | 37650 | 37700 | 37750 | 37650 | 2519 |
| 315 | 20241125 | 141500 | 305682795300 | 37700 | 37700 | 37750 | 37700 | 4115 |
| 316 | 20241125 | 141400 | 305527638000 | 37750 | 37750 | 37750 | 37700 | 3089 |
| 317 | 20241125 | 141300 | 305411170250 | 37700 | 37700 | 37750 | 37650 | 6484 |
| 318 | 20241125 | 141200 | 305166737350 | 37700 | 37700 | 37750 | 37650 | 4745 |
| 319 | 20241125 | 141100 | 304987951950 | 37700 | 37700 | 37750 | 37700 | 3317 |
| 320 | 20241125 | 141000 | 304862884200 | 37700 | 37700 | 37750 | 37700 | 3193 |
| 321 | 20241125 | 140900 | 304742484850 | 37700 | 37800 | 37800 | 37700 | 3982 |
| 322 | 20241125 | 140800 | 304592313600 | 37750 | 37800 | 37800 | 37700 | 7060 |
| 323 | 20241125 | 140700 | 304325822050 | 37800 | 37750 | 37850 | 37750 | 4343 |
| 324 | 20241125 | 140600 | 304161690000 | 37750 | 37750 | 37800 | 37750 | 3853 |
| 325 | 20241125 | 140500 | 304016167450 | 37750 | 37850 | 37850 | 37750 | 5591 |
| 326 | 20241125 | 140400 | 303804986650 | 37800 | 37850 | 37850 | 37800 | 4172 |
| 327 | 20241125 | 140300 | 303647274400 | 37850 | 37900 | 37900 | 37800 | 5214 |
| 328 | 20241125 | 140200 | 303449856100 | 37950 | 37950 | 37950 | 37900 | 1962 |
| 329 | 20241125 | 140100 | 303375474000 | 37950 | 37900 | 37950 | 37900 | 3432 |
| 330 | 20241125 | 140000 | 303245337950 | 37900 | 37850 | 37950 | 37850 | 12638 |
| 331 | 20241125 | 135900 | 302766338850 | 37850 | 37750 | 37900 | 37750 | 5513 |
| 332 | 20241125 | 135800 | 302557807450 | 37800 | 37800 | 37850 | 37750 | 7856 |
| 333 | 20241125 | 135700 | 302260940750 | 37800 | 37850 | 37900 | 37800 | 3598 |
| 334 | 20241125 | 135600 | 302124779750 | 37850 | 37750 | 37850 | 37750 | 14563 |
| 335 | 20241125 | 135500 | 301574160550 | 37750 | 37850 | 37900 | 37750 | 13431 |
| 336 | 20241125 | 135400 | 301066405500 | 37900 | 37850 | 37900 | 37850 | 3969 |
| 337 | 20241125 | 135300 | 300916155250 | 37900 | 37850 | 37900 | 37850 | 5190 |
| 338 | 20241125 | 135200 | 300719682600 | 37850 | 37850 | 37900 | 37850 | 3451 |
| 339 | 20241125 | 135100 | 300588958200 | 37850 | 37900 | 37900 | 37850 | 3825 |
| 340 | 20241125 | 135000 | 300444094500 | 37850 | 37850 | 37900 | 37850 | 4734 |
| 341 | 20241125 | 134900 | 300264782950 | 37850 | 37850 | 37900 | 37800 | 4826 |
| 342 | 20241125 | 134800 | 300082117500 | 37850 | 37900 | 37900 | 37800 | 10779 |
| 343 | 20241125 | 134700 | 299674125250 | 37850 | 37900 | 37950 | 37850 | 10682 |
| 344 | 20241125 | 134600 | 299269322500 | 37900 | 37900 | 37950 | 37850 | 10022 |
| 345 | 20241125 | 134500 | 298889612300 | 37900 | 37950 | 38000 | 37900 | 5455 |
| 346 | 20241125 | 134400 | 298682664650 | 37950 | 37950 | 38000 | 37850 | 24985 |
| 347 | 20241125 | 134300 | 297734551400 | 37950 | 37800 | 37950 | 37750 | 10785 |
| 348 | 20241125 | 134200 | 297326303200 | 37800 | 37700 | 37800 | 37700 | 4646 |
| 349 | 20241125 | 134100 | 297150955600 | 37750 | 37750 | 37750 | 37700 | 6344 |
| 350 | 20241125 | 134000 | 296911728700 | 37700 | 37800 | 37800 | 37700 | 6878 |
| 351 | 20241125 | 133900 | 296652021350 | 37800 | 37850 | 37850 | 37750 | 14254 |
| 352 | 20241125 | 133800 | 296113159100 | 37850 | 37850 | 37900 | 37800 | 13549 |
| 353 | 20241125 | 133700 | 295600488300 | 37850 | 37850 | 37900 | 37800 | 5101 |
| 354 | 20241125 | 133600 | 295407437500 | 37850 | 37800 | 37900 | 37750 | 13046 |
| 355 | 20241125 | 133500 | 294913764050 | 37800 | 37700 | 37800 | 37700 | 4411 |
| 356 | 20241125 | 133400 | 294747231450 | 37700 | 37850 | 37850 | 37700 | 25197 |
| 357 | 20241125 | 133300 | 293795418500 | 37850 | 37800 | 37850 | 37750 | 16304 |
| 358 | 20241125 | 133200 | 293178564300 | 37800 | 37750 | 37800 | 37700 | 16278 |
| 359 | 20241125 | 133100 | 292563919500 | 37700 | 37550 | 37750 | 37550 | 14751 |
| 360 | 20241125 | 133000 | 292008591350 | 37550 | 37550 | 37600 | 37450 | 13470 |
| 361 | 20241125 | 132900 | 291503487250 | 37550 | 37450 | 37600 | 37450 | 9819 |
| 362 | 20241125 | 132800 | 291135257400 | 37450 | 37450 | 37500 | 37400 | 11716 |
| 363 | 20241125 | 132700 | 290696436800 | 37450 | 37500 | 37600 | 37450 | 11970 |
| 364 | 20241125 | 132600 | 290247291950 | 37450 | 37500 | 37550 | 37400 | 86244 |
| 365 | 20241125 | 132500 | 287015546450 | 37500 | 37550 | 37600 | 37500 | 22025 |
| 366 | 20241125 | 132400 | 286189122750 | 37550 | 37550 | 37600 | 37550 | 7868 |
| 367 | 20241125 | 132300 | 285893653200 | 37600 | 37600 | 37600 | 37550 | 4181 |
| 368 | 20241125 | 132200 | 285736584550 | 37550 | 37600 | 37600 | 37550 | 2844 |
| 369 | 20241125 | 132100 | 285629744500 | 37550 | 37600 | 37600 | 37550 | 3328 |
| 370 | 20241125 | 132000 | 285504760550 | 37600 | 37550 | 37600 | 37500 | 5007 |
| 371 | 20241125 | 131900 | 285316744550 | 37550 | 37550 | 37600 | 37550 | 8877 |
| 372 | 20241125 | 131800 | 284983220300 | 37550 | 37600 | 37600 | 37550 | 7893 |
| 373 | 20241125 | 131700 | 284686692300 | 37550 | 37600 | 37600 | 37550 | 4070 |
| 374 | 20241125 | 131600 | 284533838800 | 37550 | 37500 | 37650 | 37500 | 11406 |
| 375 | 20241125 | 131500 | 284105097600 | 37550 | 37550 | 37600 | 37500 | 19575 |
| 376 | 20241125 | 131400 | 283370332300 | 37600 | 37600 | 37600 | 37500 | 26696 |
| 377 | 20241125 | 131300 | 282367908450 | 37600 | 37600 | 37650 | 37550 | 8627 |
| 378 | 20241125 | 131200 | 282043507950 | 37650 | 37550 | 37700 | 37550 | 16057 |
| 379 | 20241125 | 131100 | 281439691250 | 37550 | 37600 | 37650 | 37550 | 26653 |
| 380 | 20241125 | 131000 | 280437719000 | 37600 | 37700 | 37700 | 37600 | 13680 |
| 381 | 20241125 | 130900 | 279922907000 | 37650 | 37700 | 37700 | 37650 | 3527 |
| 382 | 20241125 | 130800 | 279790083150 | 37650 | 37700 | 37700 | 37650 | 2114 |
| 383 | 20241125 | 130700 | 279710467400 | 37650 | 37750 | 37750 | 37650 | 7213 |
| 384 | 20241125 | 130600 | 279438542300 | 37750 | 37700 | 37750 | 37700 | 5824 |
| 385 | 20241125 | 130500 | 279218925050 | 37700 | 37700 | 37750 | 37650 | 4050 |
| 386 | 20241125 | 130400 | 279066284300 | 37700 | 37600 | 37700 | 37600 | 8570 |
| 387 | 20241125 | 130300 | 278743574150 | 37600 | 37700 | 37700 | 37600 | 23521 |
| 388 | 20241125 | 130200 | 277857881400 | 37750 | 37750 | 37800 | 37700 | 10469 |
| 389 | 20241125 | 130100 | 277462958300 | 37800 | 37700 | 37800 | 37700 | 4079 |
| 390 | 20241125 | 130000 | 277309056850 | 37700 | 37800 | 37800 | 37700 | 9097 |
| 391 | 20241125 | 125900 | 276965568450 | 37800 | 37650 | 37800 | 37650 | 10877 |
| 392 | 20241125 | 125800 | 276555077700 | 37650 | 37700 | 37700 | 37650 | 8115 |
| 393 | 20241125 | 125700 | 276249456750 | 37650 | 37650 | 37700 | 37600 | 12880 |
| 394 | 20241125 | 125600 | 275764740800 | 37650 | 37650 | 37700 | 37600 | 19649 |
| 395 | 20241125 | 125500 | 275025205200 | 37700 | 37650 | 37700 | 37600 | 23957 |
| 396 | 20241125 | 125400 | 274123475000 | 37650 | 37650 | 37700 | 37600 | 33361 |
| 397 | 20241125 | 125300 | 272867360000 | 37700 | 37700 | 37750 | 37650 | 35382 |
| 398 | 20241125 | 125200 | 271533432150 | 37700 | 37850 | 37900 | 37700 | 68832 |
| 399 | 20241125 | 125100 | 268931924050 | 37850 | 37900 | 37900 | 37850 | 19152 |
| 400 | 20241125 | 125000 | 268206902000 | 37850 | 37900 | 37950 | 37850 | 16288 |
| 401 | 20241125 | 124900 | 267589646850 | 37950 | 37950 | 37950 | 37900 | 2787 |
| 402 | 20241125 | 124800 | 267483910550 | 37950 | 37950 | 38000 | 37900 | 3119 |
| 403 | 20241125 | 124700 | 267365541700 | 38000 | 37950 | 38000 | 37900 | 4926 |
| 404 | 20241125 | 124600 | 267178550650 | 37950 | 37950 | 38000 | 37900 | 4617 |
| 405 | 20241125 | 124500 | 267003350750 | 37950 | 37900 | 37950 | 37850 | 25015 |
| 406 | 20241125 | 124400 | 266055223900 | 37950 | 37950 | 38000 | 37900 | 11966 |
| 407 | 20241125 | 124300 | 265601327800 | 37950 | 38000 | 38000 | 37950 | 2980 |
| 408 | 20241125 | 124200 | 265488224600 | 37950 | 38000 | 38000 | 37950 | 1494 |
| 409 | 20241125 | 124100 | 265431513350 | 37950 | 38050 | 38100 | 37950 | 7270 |
| 410 | 20241125 | 124000 | 265155249150 | 38050 | 38000 | 38100 | 38000 | 7344 |
| 411 | 20241125 | 123900 | 264875858850 | 38050 | 37950 | 38050 | 37950 | 4777 |
| 412 | 20241125 | 123800 | 264694281100 | 38000 | 37950 | 38000 | 37900 | 5554 |
| 413 | 20241125 | 123700 | 264483483850 | 37900 | 37950 | 37950 | 37900 | 5762 |
| 414 | 20241125 | 123600 | 264264954700 | 37950 | 38050 | 38050 | 37950 | 35410 |
| 415 | 20241125 | 123500 | 262920495950 | 38050 | 38000 | 38050 | 38000 | 1909 |
| 416 | 20241125 | 123400 | 262847921350 | 38000 | 38050 | 38050 | 38000 | 1282 |
| 417 | 20241125 | 123300 | 262799167100 | 38050 | 38100 | 38100 | 38000 | 5704 |
| 418 | 20241125 | 123200 | 262582155500 | 38050 | 38050 | 38100 | 38050 | 4780 |
| 419 | 20241125 | 123100 | 262400244900 | 38050 | 38050 | 38100 | 38000 | 2554 |
| 420 | 20241125 | 123000 | 262303080900 | 38000 | 38050 | 38100 | 38000 | 5095 |
| 421 | 20241125 | 122900 | 262109208100 | 38050 | 38050 | 38100 | 38000 | 8275 |
| 422 | 20241125 | 122800 | 261794335600 | 38050 | 38100 | 38150 | 38050 | 6234 |
| 423 | 20241125 | 122700 | 261556935600 | 38100 | 38150 | 38150 | 38100 | 2505 |
| 424 | 20241125 | 122600 | 261461472850 | 38100 | 38150 | 38200 | 38100 | 5564 |
| 425 | 20241125 | 122500 | 261249331200 | 38150 | 38200 | 38200 | 38150 | 4271 |
| 426 | 20241125 | 122400 | 261086379650 | 38150 | 38150 | 38200 | 38150 | 3420 |
| 427 | 20241125 | 122300 | 260955829400 | 38150 | 38150 | 38200 | 38150 | 4931 |
| 428 | 20241125 | 122200 | 260767649200 | 38200 | 38150 | 38200 | 38150 | 2310 |
| 429 | 20241125 | 122100 | 260679493500 | 38150 | 38150 | 38200 | 38100 | 3123 |
| 430 | 20241125 | 122000 | 260560369800 | 38100 | 38200 | 38200 | 38100 | 3604 |
| 431 | 20241125 | 121900 | 260422866550 | 38200 | 38200 | 38200 | 38150 | 6170 |
| 432 | 20241125 | 121800 | 260187413950 | 38200 | 38200 | 38200 | 38150 | 3485 |
| 433 | 20241125 | 121700 | 260054414100 | 38150 | 38200 | 38250 | 38150 | 2668 |
| 434 | 20241125 | 121600 | 259952553950 | 38200 | 38250 | 38250 | 38200 | 8430 |
| 435 | 20241125 | 121500 | 259630500750 | 38200 | 38300 | 38300 | 38200 | 6119 |
| 436 | 20241125 | 121400 | 259396526900 | 38250 | 38300 | 38300 | 38250 | 4802 |
| 437 | 20241125 | 121300 | 259212777400 | 38300 | 38300 | 38350 | 38250 | 11181 |
| 438 | 20241125 | 121200 | 258784272300 | 38300 | 38400 | 38400 | 38300 | 13781 |
| 439 | 20241125 | 121100 | 258255481950 | 38400 | 38400 | 38450 | 38300 | 15552 |
| 440 | 20241125 | 121000 | 257658575150 | 38450 | 38300 | 38450 | 38300 | 18895 |
| 441 | 20241125 | 120900 | 256933399400 | 38300 | 38250 | 38350 | 38200 | 14520 |
| 442 | 20241125 | 120800 | 256377569400 | 38250 | 38000 | 38300 | 37950 | 44963 |
| 443 | 20241125 | 120700 | 254663901400 | 37950 | 38000 | 38000 | 37950 | 1566 |
| 444 | 20241125 | 120600 | 254604427600 | 38000 | 38000 | 38000 | 37950 | 1802 |
| 445 | 20241125 | 120500 | 254536001650 | 38000 | 38000 | 38000 | 37950 | 944 |
| 446 | 20241125 | 120400 | 254500142200 | 38000 | 37950 | 38000 | 37950 | 2644 |
| 447 | 20241125 | 120300 | 254399726300 | 37950 | 37950 | 38000 | 37900 | 9528 |
| 448 | 20241125 | 120200 | 254038134600 | 38000 | 37950 | 38000 | 37900 | 21960 |
| 449 | 20241125 | 120100 | 253204759050 | 38000 | 38000 | 38050 | 37950 | 4668 |
| 450 | 20241125 | 120000 | 253027392200 | 38000 | 38000 | 38050 | 37950 | 5356 |
| 451 | 20241125 | 115900 | 252823908100 | 38000 | 38050 | 38050 | 37950 | 8405 |
| 452 | 20241125 | 115800 | 252504559750 | 38050 | 38000 | 38050 | 38000 | 2972 |
| 453 | 20241125 | 115700 | 252391617400 | 38050 | 38000 | 38050 | 38000 | 2043 |
| 454 | 20241125 | 115600 | 252313964950 | 38000 | 38050 | 38100 | 38000 | 5436 |
| 455 | 20241125 | 115500 | 252107177200 | 38050 | 38100 | 38100 | 38000 | 6733 |
| 456 | 20241125 | 115400 | 251850984750 | 38100 | 38100 | 38100 | 38050 | 2678 |
| 457 | 20241125 | 115300 | 251749021050 | 38100 | 38200 | 38200 | 38050 | 6408 |
| 458 | 20241125 | 115200 | 251504658300 | 38150 | 38200 | 38250 | 38150 | 9427 |
| 459 | 20241125 | 115100 | 251144327500 | 38200 | 38200 | 38250 | 38150 | 6367 |
| 460 | 20241125 | 115000 | 250901081850 | 38200 | 38250 | 38250 | 38150 | 9753 |
| 461 | 20241125 | 114900 | 250528555900 | 38250 | 38200 | 38250 | 38150 | 7096 |
| 462 | 20241125 | 114800 | 250257489150 | 38200 | 38100 | 38200 | 38050 | 20560 |
| 463 | 20241125 | 114700 | 249473376800 | 38100 | 38100 | 38100 | 38050 | 4402 |
| 464 | 20241125 | 114600 | 249305813200 | 38100 | 37900 | 38100 | 37900 | 11277 |
| 465 | 20241125 | 114500 | 248877617100 | 37900 | 37900 | 37950 | 37850 | 10030 |
| 466 | 20241125 | 114400 | 248497484400 | 37900 | 37900 | 37950 | 37900 | 8153 |
| 467 | 20241125 | 114300 | 248188463550 | 37900 | 37950 | 37950 | 37900 | 12347 |
| 468 | 20241125 | 114200 | 247720418050 | 37950 | 37950 | 38000 | 37900 | 7938 |
| 469 | 20241125 | 114100 | 247419181050 | 38000 | 38000 | 38050 | 37950 | 30131 |
| 470 | 20241125 | 114000 | 246274869550 | 38000 | 38100 | 38150 | 38000 | 23454 |
| 471 | 20241125 | 113900 | 245382063450 | 38100 | 38100 | 38150 | 38100 | 6649 |
| 472 | 20241125 | 113800 | 245128625500 | 38150 | 38150 | 38200 | 38100 | 6687 |
| 473 | 20241125 | 113700 | 244873574150 | 38200 | 38150 | 38200 | 38150 | 7660 |
| 474 | 20241125 | 113600 | 244581334900 | 38150 | 38150 | 38200 | 38150 | 2023 |
| 475 | 20241125 | 113500 | 244504101700 | 38200 | 38200 | 38200 | 38150 | 4368 |
| 476 | 20241125 | 113400 | 244337411700 | 38150 | 38200 | 38200 | 38150 | 4922 |
| 477 | 20241125 | 113300 | 244149575850 | 38150 | 38250 | 38250 | 38150 | 9824 |
| 478 | 20241125 | 113200 | 243774379150 | 38200 | 38250 | 38250 | 38200 | 2256 |
| 479 | 20241125 | 113100 | 243688168650 | 38250 | 38250 | 38300 | 38200 | 7012 |
| 480 | 20241125 | 113000 | 243419968400 | 38300 | 38300 | 38300 | 38250 | 1260 |
| 481 | 20241125 | 112900 | 243371741300 | 38250 | 38300 | 38350 | 38250 | 4533 |
| 482 | 20241125 | 112800 | 243198090900 | 38300 | 38350 | 38350 | 38250 | 8224 |
| 483 | 20241125 | 112700 | 242882953000 | 38350 | 38300 | 38350 | 38300 | 3098 |
| 484 | 20241125 | 112600 | 242764235150 | 38300 | 38300 | 38300 | 38250 | 5053 |
| 485 | 20241125 | 112500 | 242570819950 | 38250 | 38250 | 38300 | 38200 | 3031 |
| 486 | 20241125 | 112400 | 242454925750 | 38250 | 38300 | 38300 | 38200 | 7485 |
| 487 | 20241125 | 112300 | 242168598200 | 38250 | 38450 | 38450 | 38250 | 16495 |
| 488 | 20241125 | 112200 | 241535902200 | 38400 | 38350 | 38450 | 38350 | 11304 |
| 489 | 20241125 | 112100 | 241101832350 | 38350 | 38200 | 38400 | 38200 | 22510 |
| 490 | 20241125 | 112000 | 240239658100 | 38200 | 38200 | 38200 | 38150 | 5446 |
| 491 | 20241125 | 111900 | 240031766650 | 38200 | 38150 | 38200 | 38150 | 2837 |
| 492 | 20241125 | 111800 | 239923486850 | 38200 | 38200 | 38250 | 38150 | 7547 |
| 493 | 20241125 | 111700 | 239635313000 | 38250 | 38200 | 38250 | 38150 | 11116 |
| 494 | 20241125 | 111600 | 239210548000 | 38200 | 38200 | 38250 | 38150 | 5524 |
| 495 | 20241125 | 111500 | 238999601250 | 38200 | 38150 | 38250 | 38150 | 10892 |
| 496 | 20241125 | 111400 | 238583511150 | 38150 | 38150 | 38200 | 38100 | 11379 |
| 497 | 20241125 | 111300 | 238149408800 | 38150 | 38150 | 38200 | 38100 | 5192 |
| 498 | 20241125 | 111200 | 237951448700 | 38150 | 38200 | 38250 | 38100 | 16655 |
| 499 | 20241125 | 111100 | 237315703050 | 38200 | 38200 | 38250 | 38150 | 19638 |
| 500 | 20241125 | 111000 | 236565312550 | 38200 | 38150 | 38250 | 38100 | 15711 |
| 501 | 20241125 | 110900 | 235965319300 | 38150 | 38050 | 38200 | 38000 | 23386 |
| 502 | 20241125 | 110800 | 235074781900 | 38050 | 37850 | 38050 | 37850 | 43285 |
| 503 | 20241125 | 110700 | 233431436050 | 37900 | 38050 | 38100 | 37850 | 95759 |
| 504 | 20241125 | 110600 | 229795142250 | 38050 | 38100 | 38150 | 38050 | 46306 |
| 505 | 20241125 | 110500 | 228031720600 | 38150 | 38250 | 38250 | 38100 | 68187 |
| 506 | 20241125 | 110400 | 225429426550 | 38200 | 38250 | 38300 | 38200 | 15324 |
| 507 | 20241125 | 110300 | 224843255450 | 38300 | 38200 | 38300 | 38200 | 19729 |
| 508 | 20241125 | 110200 | 224088682400 | 38200 | 38500 | 38500 | 38200 | 81446 |
| 509 | 20241125 | 110100 | 220968520550 | 38450 | 38500 | 38500 | 38400 | 5904 |
| 510 | 20241125 | 110000 | 220741632100 | 38450 | 38500 | 38500 | 38450 | 7394 |
| 511 | 20241125 | 105900 | 220457225550 | 38500 | 38550 | 38550 | 38500 | 7655 |
| 512 | 20241125 | 105800 | 220162478750 | 38500 | 38450 | 38550 | 38400 | 10932 |
| 513 | 20241125 | 105700 | 219741914750 | 38450 | 38450 | 38500 | 38400 | 18906 |
| 514 | 20241125 | 105600 | 219015603800 | 38400 | 38450 | 38450 | 38400 | 7783 |
| 515 | 20241125 | 105500 | 218716492050 | 38450 | 38450 | 38450 | 38400 | 6210 |
| 516 | 20241125 | 105400 | 218477865350 | 38400 | 38450 | 38450 | 38400 | 4678 |
| 517 | 20241125 | 105300 | 218298128750 | 38450 | 38450 | 38500 | 38400 | 7587 |
| 518 | 20241125 | 105200 | 218006436600 | 38500 | 38500 | 38500 | 38450 | 8906 |
| 519 | 20241125 | 105100 | 217663903450 | 38500 | 38500 | 38500 | 38450 | 5125 |
| 520 | 20241125 | 105000 | 217466633400 | 38450 | 38500 | 38500 | 38450 | 5048 |
| 521 | 20241125 | 104900 | 217272495700 | 38500 | 38550 | 38550 | 38450 | 5107 |
| 522 | 20241125 | 104800 | 217075872050 | 38500 | 38500 | 38550 | 38500 | 4259 |
| 523 | 20241125 | 104700 | 216911773050 | 38550 | 38600 | 38600 | 38500 | 5253 |
| 524 | 20241125 | 104600 | 216709213200 | 38600 | 38600 | 38600 | 38550 | 5841 |
| 525 | 20241125 | 104500 | 216483902750 | 38600 | 38600 | 38600 | 38550 | 1634 |
| 526 | 20241125 | 104400 | 216420854900 | 38600 | 38450 | 38650 | 38450 | 8234 |
| 527 | 20241125 | 104300 | 216103394500 | 38500 | 38500 | 38550 | 38450 | 10940 |
| 528 | 20241125 | 104200 | 215682422600 | 38500 | 38650 | 38650 | 38500 | 10967 |
| 529 | 20241125 | 104100 | 215259433000 | 38650 | 38700 | 38750 | 38600 | 11179 |
| 530 | 20241125 | 104000 | 214827103850 | 38700 | 38650 | 38700 | 38600 | 13309 |
| 531 | 20241125 | 103900 | 214312389450 | 38650 | 38600 | 38650 | 38550 | 8813 |
| 532 | 20241125 | 103800 | 213972264250 | 38550 | 38500 | 38600 | 38450 | 4937 |
| 533 | 20241125 | 103700 | 213782105050 | 38500 | 38450 | 38550 | 38400 | 12402 |
| 534 | 20241125 | 103600 | 213305035350 | 38400 | 38450 | 38450 | 38400 | 5968 |
| 535 | 20241125 | 103500 | 213075825850 | 38400 | 38400 | 38450 | 38400 | 6040 |
| 536 | 20241125 | 103400 | 212843801950 | 38400 | 38550 | 38600 | 38400 | 23461 |
| 537 | 20241125 | 103300 | 211941283750 | 38550 | 38500 | 38550 | 38450 | 7008 |
| 538 | 20241125 | 103200 | 211671405350 | 38500 | 38450 | 38550 | 38400 | 23234 |
| 539 | 20241125 | 103100 | 210777750300 | 38500 | 38600 | 38600 | 38450 | 13137 |
| 540 | 20241125 | 103000 | 210271796000 | 38600 | 38550 | 38600 | 38550 | 5273 |
| 541 | 20241125 | 102900 | 210068403250 | 38550 | 38600 | 38600 | 38550 | 15223 |
| 542 | 20241125 | 102800 | 209481114550 | 38550 | 38550 | 38600 | 38500 | 9236 |
| 543 | 20241125 | 102700 | 209124983450 | 38500 | 38450 | 38550 | 38400 | 12184 |
| 544 | 20241125 | 102600 | 208655841650 | 38450 | 38400 | 38500 | 38400 | 4878 |
| 545 | 20241125 | 102500 | 208468276150 | 38450 | 38500 | 38550 | 38400 | 20487 |
| 546 | 20241125 | 102400 | 207680778450 | 38500 | 38450 | 38550 | 38450 | 11225 |
| 547 | 20241125 | 102300 | 207248699250 | 38450 | 38450 | 38500 | 38400 | 13115 |
| 548 | 20241125 | 102200 | 206744682850 | 38450 | 38400 | 38450 | 38350 | 25165 |
| 549 | 20241125 | 102100 | 205778661800 | 38400 | 38350 | 38400 | 38300 | 18493 |
| 550 | 20241125 | 102000 | 205069629950 | 38350 | 38400 | 38450 | 38350 | 47801 |
| 551 | 20241125 | 101900 | 203235167100 | 38400 | 38650 | 38650 | 38400 | 54258 |
| 552 | 20241125 | 101800 | 201146124850 | 38650 | 38700 | 38750 | 38600 | 16849 |
| 553 | 20241125 | 101700 | 200494517300 | 38650 | 38650 | 38700 | 38600 | 7575 |
| 554 | 20241125 | 101600 | 200201601350 | 38650 | 38650 | 38700 | 38600 | 14471 |
| 555 | 20241125 | 101500 | 199642250850 | 38650 | 38600 | 38650 | 38550 | 10082 |
| 556 | 20241125 | 101400 | 199253153400 | 38600 | 38550 | 38600 | 38500 | 10035 |
| 557 | 20241125 | 101300 | 198866407250 | 38550 | 38550 | 38600 | 38500 | 13777 |
| 558 | 20241125 | 101200 | 198335373650 | 38550 | 38550 | 38600 | 38550 | 9851 |
| 559 | 20241125 | 101100 | 197955306950 | 38550 | 38500 | 38600 | 38500 | 24824 |
| 560 | 20241125 | 101000 | 196998846200 | 38500 | 38500 | 38550 | 38450 | 38012 |
| 561 | 20241125 | 100900 | 195535184600 | 38450 | 38500 | 38550 | 38450 | 36945 |
| 562 | 20241125 | 100800 | 194112786550 | 38500 | 38600 | 38650 | 38500 | 53529 |
| 563 | 20241125 | 100700 | 192048609350 | 38650 | 38650 | 38700 | 38600 | 27636 |
| 564 | 20241125 | 100600 | 190980987700 | 38700 | 38700 | 38750 | 38650 | 6520 |
| 565 | 20241125 | 100500 | 190728718750 | 38700 | 38700 | 38750 | 38650 | 11789 |
| 566 | 20241125 | 100400 | 190272383900 | 38700 | 38650 | 38750 | 38600 | 24555 |
| 567 | 20241125 | 100300 | 189322935500 | 38650 | 38650 | 38700 | 38650 | 9755 |
| 568 | 20241125 | 100200 | 188945661850 | 38650 | 38650 | 38700 | 38600 | 12277 |
| 569 | 20241125 | 100100 | 188471126600 | 38650 | 38750 | 38750 | 38600 | 27740 |
| 570 | 20241125 | 100000 | 187398610500 | 38700 | 38750 | 38750 | 38700 | 13993 |
| 571 | 20241125 | 095900 | 186857012500 | 38700 | 38750 | 38800 | 38700 | 12352 |
| 572 | 20241125 | 095800 | 186378423400 | 38800 | 38850 | 38850 | 38700 | 23202 |
| 573 | 20241125 | 095700 | 185478588350 | 38850 | 38700 | 38850 | 38650 | 13797 |
| 574 | 20241125 | 095600 | 184943972500 | 38700 | 38650 | 38700 | 38600 | 25088 |
| 575 | 20241125 | 095500 | 183974300500 | 38600 | 38600 | 38650 | 38550 | 19988 |
| 576 | 20241125 | 095400 | 183202564100 | 38600 | 38600 | 38650 | 38550 | 40450 |
| 577 | 20241125 | 095300 | 181641370800 | 38600 | 38700 | 38750 | 38600 | 40672 |
| 578 | 20241125 | 095200 | 180069354900 | 38700 | 38800 | 38850 | 38700 | 21096 |
| 579 | 20241125 | 095100 | 179251689350 | 38850 | 38700 | 38850 | 38650 | 31615 |
| 580 | 20241125 | 095000 | 178027369950 | 38700 | 38800 | 38850 | 38700 | 22271 |
| 581 | 20241125 | 094900 | 177163900050 | 38850 | 39000 | 39000 | 38800 | 25763 |
| 582 | 20241125 | 094800 | 176162521100 | 39000 | 39000 | 39050 | 38900 | 13972 |
| 583 | 20241125 | 094700 | 175617862750 | 39050 | 38900 | 39050 | 38900 | 32006 |
| 584 | 20241125 | 094600 | 174369638800 | 38900 | 38900 | 38950 | 38650 | 71528 |
| 585 | 20241125 | 094500 | 171596660100 | 38850 | 39050 | 39100 | 38850 | 28708 |
| 586 | 20241125 | 094400 | 170477264250 | 39100 | 39200 | 39200 | 39050 | 26113 |
| 587 | 20241125 | 094300 | 169455381050 | 39200 | 39250 | 39300 | 39150 | 43140 |
| 588 | 20241125 | 094200 | 167763113000 | 39200 | 39100 | 39250 | 39050 | 20170 |
| 589 | 20241125 | 094100 | 166972708850 | 39100 | 39100 | 39150 | 39050 | 21514 |
| 590 | 20241125 | 094000 | 166131826100 | 39100 | 38850 | 39150 | 38850 | 36425 |
| 591 | 20241125 | 093900 | 164710046200 | 38900 | 39000 | 39000 | 38800 | 63517 |
| 592 | 20241125 | 093800 | 162240229500 | 39000 | 38900 | 39000 | 38850 | 54496 |
| 593 | 20241125 | 093700 | 160119838850 | 38900 | 39150 | 39200 | 38900 | 123816 |
| 594 | 20241125 | 093600 | 155288500150 | 39150 | 39300 | 39300 | 39150 | 35763 |
| 595 | 20241125 | 093500 | 153885731800 | 39250 | 39100 | 39300 | 39100 | 34883 |
| 596 | 20241125 | 093400 | 152519461850 | 39100 | 39350 | 39450 | 39100 | 70783 |
| 597 | 20241125 | 093300 | 149740559550 | 39350 | 39600 | 39600 | 39250 | 72208 |
| 598 | 20241125 | 093200 | 146896758400 | 39550 | 39850 | 39900 | 39400 | 80828 |
| 599 | 20241125 | 093100 | 143694788400 | 39900 | 39550 | 39950 | 39450 | 136909 |
| 600 | 20241125 | 093000 | 138242886200 | 39550 | 39700 | 39850 | 39500 | 122417 |
| 601 | 20241125 | 092900 | 133377679500 | 39700 | 39650 | 39700 | 39600 | 52666 |
| 602 | 20241125 | 092800 | 131289288450 | 39650 | 39300 | 39700 | 39300 | 66802 |
| 603 | 20241125 | 092700 | 128646450900 | 39350 | 39100 | 39450 | 39050 | 58621 |
| 604 | 20241125 | 092600 | 126341852900 | 39050 | 39300 | 39400 | 39050 | 107640 |
| 605 | 20241125 | 092500 | 122119732150 | 39300 | 39700 | 39750 | 39250 | 146931 |
| 606 | 20241125 | 092400 | 116323101850 | 39700 | 39850 | 39900 | 39550 | 146992 |
| 607 | 20241125 | 092300 | 110480687300 | 39900 | 39800 | 39950 | 39750 | 148051 |
| 608 | 20241125 | 092200 | 104577291750 | 39800 | 39550 | 39900 | 39500 | 248396 |
| 609 | 20241125 | 092100 | 94709362900 | 39500 | 39250 | 39550 | 39250 | 87010 |
| 610 | 20241125 | 092000 | 91280811800 | 39250 | 39400 | 39400 | 39200 | 58258 |
| 611 | 20241125 | 091900 | 88990728500 | 39350 | 39200 | 39550 | 39200 | 157523 |
| 612 | 20241125 | 091800 | 82778811250 | 39200 | 39250 | 39450 | 39100 | 133072 |
| 613 | 20241125 | 091700 | 77552591750 | 39250 | 38950 | 39300 | 38950 | 157546 |
| 614 | 20241125 | 091600 | 71392843400 | 39000 | 38750 | 39000 | 38750 | 71548 |
| 615 | 20241125 | 091500 | 68610611350 | 38800 | 38700 | 38850 | 38550 | 65566 |
| 616 | 20241125 | 091400 | 66073931250 | 38700 | 38700 | 38850 | 38650 | 78679 |
| 617 | 20241125 | 091300 | 63025610950 | 38700 | 38350 | 38700 | 38350 | 40546 |
| 618 | 20241125 | 091200 | 61462797300 | 38400 | 38250 | 38450 | 38250 | 47917 |
| 619 | 20241125 | 091100 | 59625603600 | 38300 | 38200 | 38400 | 38200 | 59057 |
| 620 | 20241125 | 091000 | 57363630950 | 38200 | 38200 | 38300 | 38200 | 47847 |
| 621 | 20241125 | 090900 | 55533999350 | 38250 | 38400 | 38450 | 38100 | 167957 |
| 622 | 20241125 | 090800 | 49106043500 | 38400 | 38450 | 38600 | 38400 | 65558 |
| 623 | 20241125 | 090700 | 46583207900 | 38450 | 38850 | 38950 | 38450 | 133669 |
| 624 | 20241125 | 090600 | 41420125950 | 38850 | 38650 | 38850 | 38600 | 64717 |
| 625 | 20241125 | 090500 | 38914935900 | 38700 | 39150 | 39250 | 38600 | 159784 |
| 626 | 20241125 | 090400 | 32697653850 | 39150 | 39600 | 39600 | 39050 | 199592 |
| 627 | 20241125 | 090300 | 24839030150 | 39600 | 38700 | 39600 | 38700 | 284761 |
| 628 | 20241125 | 090200 | 13676899950 | 38750 | 38500 | 38750 | 38400 | 82432 |
| 629 | 20241125 | 090100 | 10498435350 | 38450 | 38350 | 38600 | 38250 | 116230 |
| 630 | 20241125 | 090000 | 6029901300 | 38250 | 38350 | 38500 | 38250 | 151990 |