31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 185700 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 6859 |
| 3 | 20241125 | 185600 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20241125 | 185500 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20241125 | 185400 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20241125 | 185300 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20241125 | 185200 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20241125 | 185100 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20241125 | 185000 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20241125 | 184900 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20241125 | 184800 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20241125 | 184700 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20241125 | 184600 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20241125 | 184500 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20241125 | 184400 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20241125 | 184300 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20241125 | 184200 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20241125 | 184100 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20241125 | 184000 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20241125 | 183900 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20241125 | 183800 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20241125 | 183700 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20241125 | 183600 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20241125 | 183500 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20241125 | 183400 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20241125 | 183300 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20241125 | 183200 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20241125 | 183100 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20241125 | 183000 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20241125 | 182900 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20241125 | 182800 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20241125 | 182700 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 6859 |
| 33 | 20241125 | 182600 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20241125 | 182500 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20241125 | 182400 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20241125 | 182300 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20241125 | 182200 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20241125 | 182100 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20241125 | 182000 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20241125 | 181900 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20241125 | 181800 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20241125 | 181700 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20241125 | 181600 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20241125 | 181500 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20241125 | 181400 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20241125 | 181300 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20241125 | 181200 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20241125 | 181100 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20241125 | 181000 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20241125 | 180900 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20241125 | 180800 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20241125 | 180700 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20241125 | 180600 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20241125 | 180500 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20241125 | 180400 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20241125 | 180300 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20241125 | 180200 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20241125 | 180100 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20241125 | 180000 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20241125 | 175900 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20241125 | 175800 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20241125 | 175700 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 6859 |
| 63 | 20241125 | 175600 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20241125 | 175500 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20241125 | 175400 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20241125 | 175300 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20241125 | 175200 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20241125 | 175100 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20241125 | 175000 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20241125 | 174900 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20241125 | 174800 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20241125 | 174700 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20241125 | 174600 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20241125 | 174500 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20241125 | 174400 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20241125 | 174300 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20241125 | 174200 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20241125 | 174100 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20241125 | 174000 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20241125 | 173900 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20241125 | 173800 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20241125 | 173700 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20241125 | 173600 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20241125 | 173500 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20241125 | 173400 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20241125 | 173300 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20241125 | 173200 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20241125 | 173100 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20241125 | 173000 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20241125 | 172900 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20241125 | 172800 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20241125 | 172700 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 6859 |
| 93 | 20241125 | 172600 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20241125 | 172500 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20241125 | 172400 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20241125 | 172300 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20241125 | 172200 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20241125 | 172100 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20241125 | 172000 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20241125 | 171900 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20241125 | 171800 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20241125 | 171700 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20241125 | 171600 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20241125 | 171500 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20241125 | 171400 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20241125 | 171300 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20241125 | 171200 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20241125 | 171100 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20241125 | 171000 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20241125 | 170900 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20241125 | 170800 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20241125 | 170700 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20241125 | 170600 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20241125 | 170500 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20241125 | 170400 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20241125 | 170300 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20241125 | 170200 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20241125 | 170100 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20241125 | 170000 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20241125 | 165900 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20241125 | 165800 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20241125 | 165700 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 6859 |
| 123 | 20241125 | 165600 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20241125 | 165500 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20241125 | 165400 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20241125 | 165300 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20241125 | 165200 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20241125 | 165100 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20241125 | 165000 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20241125 | 164900 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20241125 | 164800 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20241125 | 164700 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20241125 | 164600 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20241125 | 164500 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20241125 | 164400 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20241125 | 164300 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20241125 | 164200 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20241125 | 164100 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20241125 | 164000 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20241125 | 163900 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20241125 | 163800 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20241125 | 163700 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20241125 | 163600 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20241125 | 163500 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20241125 | 163400 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20241125 | 163300 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20241125 | 163200 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20241125 | 163100 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20241125 | 163000 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20241125 | 162900 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20241125 | 162800 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20241125 | 162700 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 6859 |
| 153 | 20241125 | 162600 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20241125 | 162500 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20241125 | 162400 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20241125 | 162300 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20241125 | 162200 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20241125 | 162100 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20241125 | 162000 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20241125 | 161900 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20241125 | 161800 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20241125 | 161700 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20241125 | 161600 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20241125 | 161500 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20241125 | 161400 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20241125 | 161300 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20241125 | 161200 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20241125 | 161100 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20241125 | 161000 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20241125 | 160900 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20241125 | 160800 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20241125 | 160700 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20241125 | 160600 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20241125 | 160500 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20241125 | 160400 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20241125 | 160300 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20241125 | 160200 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20241125 | 160100 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20241125 | 160000 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20241125 | 155900 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20241125 | 155800 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20241125 | 155700 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 6859 |
| 183 | 20241125 | 155600 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20241125 | 155500 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20241125 | 155400 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20241125 | 155300 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20241125 | 155200 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20241125 | 155100 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20241125 | 155000 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20241125 | 154900 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20241125 | 154800 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20241125 | 154700 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20241125 | 154600 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20241125 | 154500 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20241125 | 154400 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20241125 | 154300 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20241125 | 154200 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20241125 | 154100 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20241125 | 154000 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20241125 | 153900 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20241125 | 153800 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20241125 | 153700 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20241125 | 153600 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20241125 | 153500 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20241125 | 153400 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20241125 | 153300 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20241125 | 153200 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20241125 | 153100 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 0 |
| 209 | 20241125 | 153000 | 2646804500 | 42550 | 42550 | 42550 | 42550 | 6859 |
| 210 | 20241125 | 152900 | 2354954050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 211 | 20241125 | 152800 | 2354954050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 212 | 20241125 | 152700 | 2354954050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 213 | 20241125 | 152600 | 2354954050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 214 | 20241125 | 152500 | 2354954050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 215 | 20241125 | 152400 | 2354954050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 216 | 20241125 | 152300 | 2354954050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 217 | 20241125 | 152200 | 2354954050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 218 | 20241125 | 152100 | 2354954050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 219 | 20241125 | 152000 | 2354954050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 220 | 20241125 | 151900 | 2354954050 | 42450 | 42600 | 42600 | 42450 | 125 |
| 221 | 20241125 | 151800 | 2349636500 | 42600 | 42650 | 42700 | 42450 | 359 |
| 222 | 20241125 | 151700 | 2334321400 | 42600 | 42600 | 42650 | 42450 | 1520 |
| 223 | 20241125 | 151600 | 2269719850 | 42650 | 42550 | 42700 | 42550 | 689 |
| 224 | 20241125 | 151500 | 2240355550 | 42600 | 42600 | 42650 | 42550 | 1174 |
| 225 | 20241125 | 151400 | 2190363050 | 42650 | 42650 | 42650 | 42550 | 427 |
| 226 | 20241125 | 151300 | 2172177750 | 42650 | 42600 | 42650 | 42600 | 507 |
| 227 | 20241125 | 151200 | 2150575750 | 42650 | 42600 | 42650 | 42550 | 719 |
| 228 | 20241125 | 151100 | 2119935400 | 42600 | 42600 | 42600 | 42600 | 221 |
| 229 | 20241125 | 151000 | 2110520800 | 42600 | 42600 | 42600 | 42550 | 184 |
| 230 | 20241125 | 150900 | 2102687550 | 42600 | 42550 | 42650 | 42550 | 402 |
| 231 | 20241125 | 150800 | 2085561150 | 42600 | 42550 | 42600 | 42550 | 232 |
| 232 | 20241125 | 150700 | 2075689500 | 42550 | 42550 | 42550 | 42500 | 152 |
| 233 | 20241125 | 150600 | 2069222000 | 42550 | 42500 | 42650 | 42500 | 834 |
| 234 | 20241125 | 150500 | 2033730500 | 42500 | 42500 | 42500 | 42450 | 84 |
| 235 | 20241125 | 150400 | 2030161850 | 42500 | 42450 | 42500 | 42450 | 85 |
| 236 | 20241125 | 150300 | 2026550550 | 42450 | 42450 | 42500 | 42450 | 46 |
| 237 | 20241125 | 150200 | 2024597650 | 42500 | 42450 | 42500 | 42450 | 5 |
| 238 | 20241125 | 150100 | 2024385250 | 42450 | 42500 | 42500 | 42450 | 335 |
| 239 | 20241125 | 150000 | 2010149600 | 42500 | 42500 | 42500 | 42450 | 121 |
| 240 | 20241125 | 145900 | 2005009250 | 42500 | 42500 | 42500 | 42500 | 113 |
| 241 | 20241125 | 145800 | 2000206750 | 42500 | 42450 | 42500 | 42450 | 97 |
| 242 | 20241125 | 145700 | 1996086100 | 42500 | 42500 | 42500 | 42450 | 73 |
| 243 | 20241125 | 145600 | 1992983700 | 42450 | 42500 | 42500 | 42450 | 13 |
| 244 | 20241125 | 145500 | 1992431750 | 42450 | 42500 | 42500 | 42450 | 342 |
| 245 | 20241125 | 145400 | 1977897850 | 42500 | 42500 | 42550 | 42500 | 67 |
| 246 | 20241125 | 145300 | 1975049950 | 42550 | 42550 | 42550 | 42500 | 4 |
| 247 | 20241125 | 145200 | 1974879800 | 42550 | 42550 | 42550 | 42550 | 2 |
| 248 | 20241125 | 145100 | 1974794700 | 42550 | 42550 | 42550 | 42500 | 12 |
| 249 | 20241125 | 145000 | 1974284150 | 42550 | 42600 | 42600 | 42550 | 704 |
| 250 | 20241125 | 144900 | 1944322900 | 42550 | 42600 | 42600 | 42550 | 208 |
| 251 | 20241125 | 144800 | 1935466800 | 42600 | 42550 | 42600 | 42550 | 165 |
| 252 | 20241125 | 144700 | 1928437900 | 42600 | 42550 | 42600 | 42550 | 323 |
| 253 | 20241125 | 144600 | 1914682050 | 42550 | 42500 | 42550 | 42500 | 136 |
| 254 | 20241125 | 144500 | 1908895300 | 42550 | 42550 | 42550 | 42550 | 32 |
| 255 | 20241125 | 144400 | 1907533700 | 42550 | 42500 | 42550 | 42500 | 115 |
| 256 | 20241125 | 144300 | 1902641850 | 42550 | 42500 | 42550 | 42500 | 3 |
| 257 | 20241125 | 144200 | 1902514250 | 42500 | 42550 | 42600 | 42500 | 701 |
| 258 | 20241125 | 144100 | 1872702050 | 42550 | 42500 | 42550 | 42500 | 3 |
| 259 | 20241125 | 144000 | 1872574450 | 42550 | 42550 | 42550 | 42550 | 151 |
| 260 | 20241125 | 143900 | 1866149400 | 42500 | 42550 | 42550 | 42500 | 151 |
| 261 | 20241125 | 143800 | 1859731800 | 42550 | 42500 | 42550 | 42500 | 126 |
| 262 | 20241125 | 143700 | 1854376750 | 42500 | 42500 | 42550 | 42500 | 265 |
| 263 | 20241125 | 143600 | 1843114150 | 42550 | 42550 | 42550 | 42550 | 2 |
| 264 | 20241125 | 143500 | 1843029050 | 42500 | 42500 | 42550 | 42500 | 65 |
| 265 | 20241125 | 143400 | 1840263500 | 42500 | 42550 | 42600 | 42500 | 547 |
| 266 | 20241125 | 143300 | 1816994050 | 42600 | 42600 | 42600 | 42550 | 118 |
| 267 | 20241125 | 143200 | 1811967300 | 42550 | 42600 | 42600 | 42550 | 178 |
| 268 | 20241125 | 143100 | 1804385100 | 42550 | 42550 | 42600 | 42550 | 37 |
| 269 | 20241125 | 143000 | 1802809550 | 42600 | 42600 | 42600 | 42550 | 94 |
| 270 | 20241125 | 142900 | 1798807400 | 42550 | 42550 | 42600 | 42550 | 304 |
| 271 | 20241125 | 142800 | 1785866250 | 42550 | 42550 | 42550 | 42500 | 303 |
| 272 | 20241125 | 142700 | 1772981700 | 42550 | 42500 | 42550 | 42500 | 5 |
| 273 | 20241125 | 142600 | 1772769050 | 42550 | 42500 | 42550 | 42500 | 31 |
| 274 | 20241125 | 142500 | 1771451500 | 42500 | 42500 | 42550 | 42500 | 193 |
| 275 | 20241125 | 142400 | 1763242800 | 42550 | 42550 | 42550 | 42500 | 258 |
| 276 | 20241125 | 142300 | 1752276600 | 42550 | 42550 | 42550 | 42500 | 4 |
| 277 | 20241125 | 142200 | 1752106500 | 42500 | 42550 | 42550 | 42450 | 348 |
| 278 | 20241125 | 142100 | 1737313150 | 42450 | 42500 | 42550 | 42450 | 33 |
| 279 | 20241125 | 142000 | 1735910650 | 42500 | 42400 | 42500 | 42400 | 308 |
| 280 | 20241125 | 141900 | 1722835300 | 42450 | 42450 | 42450 | 42400 | 107 |
| 281 | 20241125 | 141800 | 1718294700 | 42450 | 42450 | 42450 | 42400 | 4 |
| 282 | 20241125 | 141700 | 1718124950 | 42400 | 42450 | 42450 | 42400 | 24 |
| 283 | 20241125 | 141600 | 1717107150 | 42400 | 42450 | 42450 | 42400 | 4 |
| 284 | 20241125 | 141500 | 1716937400 | 42450 | 42450 | 42450 | 42450 | 460 |
| 285 | 20241125 | 141400 | 1697410400 | 42450 | 42500 | 42500 | 42450 | 253 |
| 286 | 20241125 | 141300 | 1686661050 | 42500 | 42550 | 42550 | 42500 | 310 |
| 287 | 20241125 | 141200 | 1673479250 | 42600 | 42600 | 42600 | 42550 | 252 |
| 288 | 20241125 | 141100 | 1662756450 | 42600 | 42550 | 42600 | 42550 | 8 |
| 289 | 20241125 | 141000 | 1662415800 | 42600 | 42600 | 42650 | 42600 | 846 |
| 290 | 20241125 | 140900 | 1626376050 | 42600 | 42650 | 42650 | 42550 | 519 |
| 291 | 20241125 | 140800 | 1604267250 | 42600 | 42700 | 42700 | 42600 | 331 |
| 292 | 20241125 | 140700 | 1590151500 | 42650 | 42650 | 42700 | 42650 | 131 |
| 293 | 20241125 | 140600 | 1584561800 | 42650 | 42500 | 42650 | 42500 | 1167 |
| 294 | 20241125 | 140500 | 1534852100 | 42550 | 42500 | 42550 | 42450 | 1609 |
| 295 | 20241125 | 140400 | 1466449150 | 42500 | 42450 | 42500 | 42450 | 158 |
| 296 | 20241125 | 140300 | 1459734200 | 42500 | 42450 | 42500 | 42450 | 431 |
| 297 | 20241125 | 140200 | 1441435150 | 42450 | 42450 | 42450 | 42400 | 314 |
| 298 | 20241125 | 140100 | 1428105950 | 42450 | 42400 | 42450 | 42400 | 3 |
| 299 | 20241125 | 140000 | 1427978650 | 42400 | 42450 | 42450 | 42400 | 17 |
| 300 | 20241125 | 135900 | 1427257100 | 42450 | 42400 | 42450 | 42350 | 125 |
| 301 | 20241125 | 135800 | 1421956950 | 42400 | 42400 | 42400 | 42350 | 259 |
| 302 | 20241125 | 135700 | 1410977150 | 42350 | 42400 | 42400 | 42350 | 114 |
| 303 | 20241125 | 135600 | 1406144250 | 42350 | 42350 | 42350 | 42350 | 11 |
| 304 | 20241125 | 135500 | 1405678400 | 42400 | 42400 | 42400 | 42350 | 28 |
| 305 | 20241125 | 135400 | 1404492500 | 42400 | 42400 | 42400 | 42400 | 1 |
| 306 | 20241125 | 135300 | 1404450100 | 42400 | 42350 | 42400 | 42350 | 2 |
| 307 | 20241125 | 135200 | 1404365350 | 42400 | 42400 | 42400 | 42400 | 17 |
| 308 | 20241125 | 135100 | 1403644550 | 42400 | 42400 | 42400 | 42400 | 0 |
| 309 | 20241125 | 135000 | 1403644550 | 42400 | 42350 | 42400 | 42350 | 65 |
| 310 | 20241125 | 134900 | 1400891750 | 42350 | 42300 | 42350 | 42300 | 28 |
| 311 | 20241125 | 134800 | 1399706000 | 42300 | 42300 | 42350 | 42300 | 4 |
| 312 | 20241125 | 134700 | 1399536700 | 42350 | 42300 | 42350 | 42300 | 94 |
| 313 | 20241125 | 134600 | 1395560250 | 42350 | 42300 | 42350 | 42300 | 10 |
| 314 | 20241125 | 134500 | 1395137150 | 42300 | 42300 | 42300 | 42300 | 1 |
| 315 | 20241125 | 134400 | 1395094850 | 42350 | 42300 | 42350 | 42300 | 33 |
| 316 | 20241125 | 134300 | 1393698800 | 42300 | 42350 | 42350 | 42300 | 19 |
| 317 | 20241125 | 134200 | 1392895050 | 42350 | 42350 | 42350 | 42350 | 1 |
| 318 | 20241125 | 134100 | 1392852700 | 42350 | 42350 | 42350 | 42350 | 4 |
| 319 | 20241125 | 134000 | 1392683300 | 42350 | 42350 | 42350 | 42300 | 180 |
| 320 | 20241125 | 133900 | 1385061800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 321 | 20241125 | 133800 | 1385061800 | 42300 | 42300 | 42300 | 42300 | 24 |
| 322 | 20241125 | 133700 | 1384046600 | 42300 | 42350 | 42350 | 42300 | 1001 |
| 323 | 20241125 | 133600 | 1341686300 | 42400 | 42400 | 42400 | 42400 | 2 |
| 324 | 20241125 | 133500 | 1341601500 | 42400 | 42300 | 42400 | 42300 | 361 |
| 325 | 20241125 | 133400 | 1326314600 | 42300 | 42300 | 42300 | 42300 | 42 |
| 326 | 20241125 | 133300 | 1324538000 | 42350 | 42400 | 42400 | 42300 | 791 |
| 327 | 20241125 | 133200 | 1291042350 | 42400 | 42400 | 42400 | 42400 | 2 |
| 328 | 20241125 | 133100 | 1290957550 | 42350 | 42350 | 42400 | 42350 | 3 |
| 329 | 20241125 | 133000 | 1290830450 | 42400 | 42350 | 42400 | 42350 | 2 |
| 330 | 20241125 | 132900 | 1290745700 | 42350 | 42400 | 42400 | 42350 | 82 |
| 331 | 20241125 | 132800 | 1287272900 | 42350 | 42350 | 42350 | 42350 | 2 |
| 332 | 20241125 | 132700 | 1287188200 | 42350 | 42350 | 42400 | 42350 | 14 |
| 333 | 20241125 | 132600 | 1286595200 | 42350 | 42400 | 42400 | 42350 | 216 |
| 334 | 20241125 | 132500 | 1277447550 | 42400 | 42400 | 42400 | 42400 | 278 |
| 335 | 20241125 | 132400 | 1265660350 | 42400 | 42400 | 42450 | 42400 | 196 |
| 336 | 20241125 | 132300 | 1257349900 | 42400 | 42450 | 42450 | 42400 | 214 |
| 337 | 20241125 | 132200 | 1248265650 | 42450 | 42500 | 42500 | 42450 | 251 |
| 338 | 20241125 | 132100 | 1237608550 | 42500 | 42500 | 42500 | 42450 | 36 |
| 339 | 20241125 | 132000 | 1236078800 | 42500 | 42500 | 42500 | 42500 | 17 |
| 340 | 20241125 | 131900 | 1235356300 | 42500 | 42500 | 42500 | 42500 | 3 |
| 341 | 20241125 | 131800 | 1235228800 | 42500 | 42500 | 42500 | 42500 | 12 |
| 342 | 20241125 | 131700 | 1234718800 | 42500 | 42450 | 42500 | 42450 | 4 |
| 343 | 20241125 | 131600 | 1234548950 | 42500 | 42450 | 42500 | 42400 | 1041 |
| 344 | 20241125 | 131500 | 1190359750 | 42400 | 42450 | 42450 | 42400 | 4 |
| 345 | 20241125 | 131400 | 1190190000 | 42450 | 42450 | 42450 | 42450 | 3 |
| 346 | 20241125 | 131300 | 1190062650 | 42450 | 42450 | 42450 | 42450 | 5 |
| 347 | 20241125 | 131200 | 1189850400 | 42400 | 42450 | 42450 | 42400 | 13 |
| 348 | 20241125 | 131100 | 1189298650 | 42450 | 42400 | 42450 | 42400 | 67 |
| 349 | 20241125 | 131000 | 1186457100 | 42450 | 42450 | 42450 | 42450 | 2 |
| 350 | 20241125 | 130900 | 1186372200 | 42450 | 42450 | 42450 | 42450 | 1 |
| 351 | 20241125 | 130800 | 1186329750 | 42400 | 42400 | 42450 | 42400 | 89 |
| 352 | 20241125 | 130700 | 1182556050 | 42400 | 42350 | 42400 | 42350 | 535 |
| 353 | 20241125 | 130600 | 1159879900 | 42350 | 42350 | 42350 | 42350 | 280 |
| 354 | 20241125 | 130500 | 1148021900 | 42350 | 42300 | 42350 | 42300 | 53 |
| 355 | 20241125 | 130400 | 1145779850 | 42350 | 42350 | 42350 | 42350 | 4 |
| 356 | 20241125 | 130300 | 1145610450 | 42350 | 42300 | 42350 | 42300 | 18 |
| 357 | 20241125 | 130200 | 1144848900 | 42350 | 42350 | 42350 | 42350 | 2 |
| 358 | 20241125 | 130100 | 1144764200 | 42300 | 42350 | 42350 | 42300 | 94 |
| 359 | 20241125 | 130000 | 1140787900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 360 | 20241125 | 125900 | 1140787900 | 42350 | 42350 | 42350 | 42350 | 4 |
| 361 | 20241125 | 125800 | 1140618500 | 42350 | 42350 | 42350 | 42350 | 20 |
| 362 | 20241125 | 125700 | 1139771500 | 42350 | 42300 | 42350 | 42300 | 62 |
| 363 | 20241125 | 125600 | 1137148800 | 42350 | 42300 | 42350 | 42300 | 3 |
| 364 | 20241125 | 125500 | 1137021850 | 42300 | 42350 | 42350 | 42300 | 43 |
| 365 | 20241125 | 125400 | 1135202900 | 42350 | 42300 | 42350 | 42300 | 27 |
| 366 | 20241125 | 125300 | 1134060450 | 42300 | 42350 | 42350 | 42300 | 473 |
| 367 | 20241125 | 125200 | 1114038300 | 42350 | 42350 | 42350 | 42350 | 11 |
| 368 | 20241125 | 125100 | 1113572450 | 42350 | 42350 | 42400 | 42350 | 33 |
| 369 | 20241125 | 125000 | 1112174800 | 42400 | 42400 | 42400 | 42400 | 10 |
| 370 | 20241125 | 124900 | 1111750800 | 42350 | 42350 | 42350 | 42350 | 262 |
| 371 | 20241125 | 124800 | 1100655100 | 42350 | 42300 | 42350 | 42300 | 32 |
| 372 | 20241125 | 124700 | 1099300500 | 42350 | 42350 | 42350 | 42300 | 95 |
| 373 | 20241125 | 124600 | 1095280750 | 42350 | 42350 | 42350 | 42350 | 2 |
| 374 | 20241125 | 124500 | 1095196050 | 42350 | 42350 | 42350 | 42300 | 22 |
| 375 | 20241125 | 124400 | 1094265300 | 42300 | 42300 | 42300 | 42300 | 10 |
| 376 | 20241125 | 124300 | 1093842300 | 42350 | 42300 | 42350 | 42300 | 23 |
| 377 | 20241125 | 124200 | 1092869300 | 42350 | 42300 | 42350 | 42300 | 108 |
| 378 | 20241125 | 124100 | 1088300750 | 42350 | 42350 | 42350 | 42350 | 1 |
| 379 | 20241125 | 124000 | 1088258400 | 42350 | 42300 | 42350 | 42300 | 276 |
| 380 | 20241125 | 123900 | 1076583550 | 42300 | 42300 | 42350 | 42300 | 4 |
| 381 | 20241125 | 123800 | 1076414300 | 42300 | 42300 | 42300 | 42300 | 11 |
| 382 | 20241125 | 123700 | 1075949000 | 42350 | 42350 | 42350 | 42350 | 4 |
| 383 | 20241125 | 123600 | 1075779600 | 42300 | 42350 | 42350 | 42300 | 31 |
| 384 | 20241125 | 123500 | 1074468250 | 42300 | 42350 | 42350 | 42300 | 20 |
| 385 | 20241125 | 123400 | 1073621750 | 42350 | 42350 | 42350 | 42350 | 1 |
| 386 | 20241125 | 123300 | 1073579400 | 42350 | 42350 | 42350 | 42300 | 64 |
| 387 | 20241125 | 123200 | 1070872050 | 42350 | 42350 | 42350 | 42350 | 11 |
| 388 | 20241125 | 123100 | 1070406200 | 42350 | 42450 | 42450 | 42300 | 247 |
| 389 | 20241125 | 123000 | 1059949700 | 42350 | 42400 | 42400 | 42350 | 424 |
| 390 | 20241125 | 122900 | 1041974850 | 42450 | 42450 | 42450 | 42400 | 59 |
| 391 | 20241125 | 122800 | 1039471800 | 42450 | 42450 | 42450 | 42450 | 29 |
| 392 | 20241125 | 122700 | 1038240750 | 42450 | 42450 | 42450 | 42450 | 10 |
| 393 | 20241125 | 122600 | 1037816250 | 42450 | 42450 | 42450 | 42450 | 2 |
| 394 | 20241125 | 122500 | 1037731350 | 42450 | 42450 | 42450 | 42450 | 2 |
| 395 | 20241125 | 122400 | 1037646450 | 42400 | 42400 | 42400 | 42400 | 0 |
| 396 | 20241125 | 122300 | 1037646450 | 42400 | 42450 | 42450 | 42400 | 168 |
| 397 | 20241125 | 122200 | 1030521750 | 42450 | 42450 | 42450 | 42400 | 143 |
| 398 | 20241125 | 122100 | 1024451450 | 42450 | 42450 | 42450 | 42450 | 24 |
| 399 | 20241125 | 122000 | 1023432650 | 42450 | 42450 | 42450 | 42400 | 61 |
| 400 | 20241125 | 121900 | 1020843250 | 42450 | 42450 | 42450 | 42450 | 43 |
| 401 | 20241125 | 121800 | 1019017900 | 42450 | 42400 | 42450 | 42400 | 23 |
| 402 | 20241125 | 121700 | 1018041700 | 42450 | 42450 | 42450 | 42400 | 64 |
| 403 | 20241125 | 121600 | 1015325900 | 42450 | 42400 | 42450 | 42400 | 40 |
| 404 | 20241125 | 121500 | 1013629800 | 42450 | 42450 | 42450 | 42450 | 1 |
| 405 | 20241125 | 121400 | 1013587350 | 42450 | 42400 | 42450 | 42350 | 684 |
| 406 | 20241125 | 121300 | 984580850 | 42400 | 42400 | 42400 | 42400 | 5 |
| 407 | 20241125 | 121200 | 984368850 | 42400 | 42300 | 42400 | 42300 | 476 |
| 408 | 20241125 | 121100 | 964211600 | 42350 | 42350 | 42350 | 42350 | 100 |
| 409 | 20241125 | 121000 | 959976600 | 42350 | 42350 | 42350 | 42350 | 18 |
| 410 | 20241125 | 120900 | 959214300 | 42350 | 42350 | 42350 | 42300 | 35 |
| 411 | 20241125 | 120800 | 957732100 | 42300 | 42350 | 42350 | 42300 | 325 |
| 412 | 20241125 | 120700 | 943973550 | 42350 | 42350 | 42350 | 42350 | 40 |
| 413 | 20241125 | 120600 | 942279550 | 42350 | 42350 | 42350 | 42300 | 20 |
| 414 | 20241125 | 120500 | 941432600 | 42350 | 42300 | 42350 | 42300 | 20 |
| 415 | 20241125 | 120400 | 940585650 | 42350 | 42350 | 42350 | 42300 | 117 |
| 416 | 20241125 | 120300 | 935633700 | 42350 | 42350 | 42350 | 42350 | 70 |
| 417 | 20241125 | 120200 | 932669200 | 42300 | 42350 | 42350 | 42300 | 117 |
| 418 | 20241125 | 120100 | 927714300 | 42350 | 42350 | 42350 | 42350 | 3 |
| 419 | 20241125 | 120000 | 927587250 | 42350 | 42350 | 42350 | 42350 | 53 |
| 420 | 20241125 | 115900 | 925342700 | 42350 | 42350 | 42350 | 42350 | 0 |
| 421 | 20241125 | 115800 | 925342700 | 42350 | 42300 | 42350 | 42300 | 31 |
| 422 | 20241125 | 115700 | 924031350 | 42350 | 42300 | 42350 | 42300 | 4 |
| 423 | 20241125 | 115600 | 923862100 | 42350 | 42300 | 42350 | 42300 | 2 |
| 424 | 20241125 | 115500 | 923777450 | 42350 | 42300 | 42350 | 42300 | 8 |
| 425 | 20241125 | 115400 | 923438850 | 42300 | 42350 | 42350 | 42300 | 32 |
| 426 | 20241125 | 115300 | 922085200 | 42300 | 42350 | 42350 | 42300 | 15 |
| 427 | 20241125 | 115200 | 921450300 | 42350 | 42350 | 42350 | 42350 | 2 |
| 428 | 20241125 | 115100 | 921365600 | 42350 | 42350 | 42350 | 42350 | 2 |
| 429 | 20241125 | 115000 | 921280900 | 42300 | 42350 | 42350 | 42300 | 64 |
| 430 | 20241125 | 114900 | 918573650 | 42300 | 42350 | 42350 | 42300 | 2 |
| 431 | 20241125 | 114800 | 918489000 | 42350 | 42400 | 42400 | 42350 | 56 |
| 432 | 20241125 | 114700 | 916117300 | 42400 | 42400 | 42400 | 42400 | 3 |
| 433 | 20241125 | 114600 | 915990100 | 42400 | 42400 | 42400 | 42400 | 1 |
| 434 | 20241125 | 114500 | 915947700 | 42350 | 42350 | 42350 | 42350 | 0 |
| 435 | 20241125 | 114400 | 915947700 | 42350 | 42300 | 42350 | 42300 | 1574 |
| 436 | 20241125 | 114300 | 849338200 | 42300 | 42300 | 42300 | 42250 | 46 |
| 437 | 20241125 | 114200 | 847393900 | 42300 | 42300 | 42300 | 42300 | 25 |
| 438 | 20241125 | 114100 | 846336400 | 42300 | 42300 | 42300 | 42300 | 67 |
| 439 | 20241125 | 114000 | 843502300 | 42300 | 42350 | 42350 | 42250 | 365 |
| 440 | 20241125 | 113900 | 828061750 | 42350 | 42350 | 42350 | 42300 | 64 |
| 441 | 20241125 | 113800 | 825352350 | 42350 | 42350 | 42350 | 42350 | 17 |
| 442 | 20241125 | 113700 | 824632400 | 42350 | 42300 | 42350 | 42300 | 36 |
| 443 | 20241125 | 113600 | 823109450 | 42300 | 42350 | 42350 | 42300 | 80 |
| 444 | 20241125 | 113500 | 819722950 | 42350 | 42350 | 42350 | 42300 | 74 |
| 445 | 20241125 | 113400 | 816591700 | 42300 | 42350 | 42350 | 42300 | 3 |
| 446 | 20241125 | 113300 | 816464700 | 42300 | 42350 | 42350 | 42300 | 82 |
| 447 | 20241125 | 113200 | 812995050 | 42350 | 42300 | 42350 | 42300 | 153 |
| 448 | 20241125 | 113100 | 806515550 | 42350 | 42300 | 42350 | 42300 | 37 |
| 449 | 20241125 | 113000 | 804948800 | 42350 | 42350 | 42350 | 42300 | 21 |
| 450 | 20241125 | 112900 | 804059500 | 42350 | 42350 | 42350 | 42350 | 19 |
| 451 | 20241125 | 112800 | 803254850 | 42350 | 42350 | 42350 | 42350 | 38 |
| 452 | 20241125 | 112700 | 801645550 | 42350 | 42350 | 42350 | 42350 | 23 |
| 453 | 20241125 | 112600 | 800671500 | 42350 | 42350 | 42350 | 42350 | 41 |
| 454 | 20241125 | 112500 | 798935150 | 42350 | 42350 | 42350 | 42350 | 11 |
| 455 | 20241125 | 112400 | 798469300 | 42350 | 42350 | 42350 | 42350 | 62 |
| 456 | 20241125 | 112300 | 795843600 | 42350 | 42350 | 42350 | 42350 | 0 |
| 457 | 20241125 | 112200 | 795843600 | 42350 | 42350 | 42350 | 42350 | 254 |
| 458 | 20241125 | 112100 | 785086700 | 42350 | 42350 | 42350 | 42350 | 6 |
| 459 | 20241125 | 112000 | 784832600 | 42350 | 42350 | 42350 | 42350 | 37 |
| 460 | 20241125 | 111900 | 783265650 | 42350 | 42300 | 42350 | 42300 | 33 |
| 461 | 20241125 | 111800 | 781869650 | 42300 | 42350 | 42350 | 42300 | 35 |
| 462 | 20241125 | 111700 | 780389050 | 42350 | 42350 | 42350 | 42350 | 2 |
| 463 | 20241125 | 111600 | 780304350 | 42350 | 42350 | 42350 | 42350 | 87 |
| 464 | 20241125 | 111500 | 776619900 | 42300 | 42350 | 42350 | 42300 | 32 |
| 465 | 20241125 | 111400 | 775266200 | 42300 | 42300 | 42300 | 42300 | 5 |
| 466 | 20241125 | 111300 | 775054700 | 42300 | 42300 | 42350 | 42300 | 231 |
| 467 | 20241125 | 111200 | 765277300 | 42300 | 42300 | 42300 | 42300 | 304 |
| 468 | 20241125 | 111100 | 752418100 | 42350 | 42250 | 42350 | 42250 | 188 |
| 469 | 20241125 | 111000 | 744468150 | 42300 | 42250 | 42300 | 42250 | 2 |
| 470 | 20241125 | 110900 | 744383600 | 42300 | 42250 | 42300 | 42250 | 31 |
| 471 | 20241125 | 110800 | 743073800 | 42300 | 42300 | 42300 | 42250 | 38 |
| 472 | 20241125 | 110700 | 741468150 | 42250 | 42350 | 42350 | 42250 | 377 |
| 473 | 20241125 | 110600 | 725522900 | 42350 | 42300 | 42350 | 42300 | 18 |
| 474 | 20241125 | 110500 | 724761450 | 42300 | 42300 | 42300 | 42300 | 50 |
| 475 | 20241125 | 110400 | 722646450 | 42350 | 42350 | 42350 | 42350 | 11 |
| 476 | 20241125 | 110300 | 722180600 | 42350 | 42350 | 42350 | 42350 | 2 |
| 477 | 20241125 | 110200 | 722095900 | 42350 | 42350 | 42350 | 42350 | 2 |
| 478 | 20241125 | 110100 | 722011200 | 42300 | 42350 | 42350 | 42300 | 31 |
| 479 | 20241125 | 110000 | 720699850 | 42300 | 42300 | 42300 | 42300 | 183 |
| 480 | 20241125 | 105900 | 712958950 | 42300 | 42300 | 42300 | 42300 | 1 |
| 481 | 20241125 | 105800 | 712916650 | 42250 | 42250 | 42300 | 42250 | 205 |
| 482 | 20241125 | 105700 | 704255200 | 42300 | 42300 | 42300 | 42300 | 2 |
| 483 | 20241125 | 105600 | 704170600 | 42350 | 42300 | 42350 | 42300 | 52 |
| 484 | 20241125 | 105500 | 701969600 | 42350 | 42300 | 42350 | 42300 | 57 |
| 485 | 20241125 | 105400 | 699558350 | 42300 | 42350 | 42350 | 42250 | 207 |
| 486 | 20241125 | 105300 | 690802700 | 42350 | 42300 | 42350 | 42300 | 64 |
| 487 | 20241125 | 105200 | 688095300 | 42300 | 42300 | 42300 | 42300 | 7 |
| 488 | 20241125 | 105100 | 687799200 | 42350 | 42300 | 42350 | 42300 | 32 |
| 489 | 20241125 | 105000 | 686445500 | 42350 | 42350 | 42350 | 42300 | 38 |
| 490 | 20241125 | 104900 | 684836400 | 42350 | 42350 | 42350 | 42300 | 89 |
| 491 | 20241125 | 104800 | 681069050 | 42300 | 42300 | 42300 | 42300 | 304 |
| 492 | 20241125 | 104700 | 668209850 | 42300 | 42250 | 42300 | 42250 | 94 |
| 493 | 20241125 | 104600 | 664235750 | 42250 | 42250 | 42300 | 42200 | 1230 |
| 494 | 20241125 | 104500 | 612308750 | 42200 | 42250 | 42250 | 42200 | 155 |
| 495 | 20241125 | 104400 | 605762650 | 42300 | 42300 | 42300 | 42250 | 3 |
| 496 | 20241125 | 104300 | 605635800 | 42250 | 42250 | 42250 | 42250 | 250 |
| 497 | 20241125 | 104200 | 595073300 | 42300 | 42300 | 42300 | 42300 | 30 |
| 498 | 20241125 | 104100 | 593804300 | 42300 | 42300 | 42300 | 42250 | 604 |
| 499 | 20241125 | 104000 | 568265700 | 42300 | 42300 | 42300 | 42250 | 715 |
| 500 | 20241125 | 103900 | 538038150 | 42300 | 42200 | 42300 | 42200 | 833 |
| 501 | 20241125 | 103800 | 502869950 | 42200 | 42150 | 42200 | 42150 | 45 |
| 502 | 20241125 | 103700 | 500971200 | 42200 | 42200 | 42200 | 42200 | 41 |
| 503 | 20241125 | 103600 | 499241000 | 42200 | 42200 | 42200 | 42200 | 1 |
| 504 | 20241125 | 103500 | 499198800 | 42200 | 42200 | 42200 | 42200 | 1 |
| 505 | 20241125 | 103400 | 499156600 | 42200 | 42100 | 42200 | 42100 | 223 |
| 506 | 20241125 | 103300 | 489764700 | 42100 | 42100 | 42100 | 42100 | 1 |
| 507 | 20241125 | 103200 | 489722600 | 42100 | 42100 | 42100 | 42100 | 1 |
| 508 | 20241125 | 103100 | 489680500 | 42100 | 42100 | 42100 | 42100 | 0 |
| 509 | 20241125 | 103000 | 489680500 | 42100 | 42050 | 42100 | 42000 | 153 |
| 510 | 20241125 | 102900 | 483254250 | 42100 | 42100 | 42100 | 42100 | 87 |
| 511 | 20241125 | 102800 | 479591550 | 42100 | 42100 | 42100 | 42100 | 35 |
| 512 | 20241125 | 102700 | 478118050 | 42100 | 42000 | 42100 | 42000 | 47 |
| 513 | 20241125 | 102600 | 476140850 | 42050 | 42100 | 42100 | 42050 | 11 |
| 514 | 20241125 | 102500 | 475678250 | 42100 | 42000 | 42100 | 42000 | 16 |
| 515 | 20241125 | 102400 | 475004750 | 42100 | 42050 | 42100 | 42000 | 11 |
| 516 | 20241125 | 102300 | 474542200 | 42050 | 42050 | 42050 | 42000 | 32 |
| 517 | 20241125 | 102200 | 473196700 | 42050 | 42050 | 42050 | 42050 | 2 |
| 518 | 20241125 | 102100 | 473112600 | 42050 | 42050 | 42050 | 42000 | 215 |
| 519 | 20241125 | 102000 | 464081850 | 42050 | 42050 | 42050 | 42000 | 70 |
| 520 | 20241125 | 101900 | 461139350 | 42000 | 42050 | 42050 | 42000 | 21 |
| 521 | 20241125 | 101800 | 460257300 | 42100 | 42050 | 42100 | 42050 | 126 |
| 522 | 20241125 | 101700 | 454953300 | 42050 | 42050 | 42100 | 42050 | 36 |
| 523 | 20241125 | 101600 | 453439450 | 42100 | 42100 | 42100 | 42100 | 17 |
| 524 | 20241125 | 101500 | 452723750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 525 | 20241125 | 101400 | 452723750 | 42100 | 42100 | 42100 | 42100 | 13 |
| 526 | 20241125 | 101300 | 452176450 | 42050 | 42050 | 42050 | 42050 | 88 |
| 527 | 20241125 | 101200 | 448476050 | 42050 | 42050 | 42050 | 42050 | 4 |
| 528 | 20241125 | 101100 | 448307850 | 42050 | 42000 | 42050 | 42000 | 562 |
| 529 | 20241125 | 101000 | 424703800 | 42000 | 42000 | 42000 | 42000 | 9 |
| 530 | 20241125 | 100900 | 424325800 | 42000 | 42000 | 42000 | 42000 | 100 |
| 531 | 20241125 | 100800 | 420125800 | 42000 | 42000 | 42000 | 42000 | 1 |
| 532 | 20241125 | 100700 | 420083800 | 42000 | 42000 | 42000 | 42000 | 64 |
| 533 | 20241125 | 100600 | 417395800 | 42000 | 42000 | 42000 | 42000 | 0 |
| 534 | 20241125 | 100500 | 417395800 | 42000 | 42000 | 42000 | 42000 | 1 |
| 535 | 20241125 | 100400 | 417353800 | 41950 | 41950 | 41950 | 41950 | 31 |
| 536 | 20241125 | 100300 | 416053350 | 42000 | 41950 | 42000 | 41950 | 5 |
| 537 | 20241125 | 100200 | 415843450 | 42000 | 42000 | 42000 | 42000 | 101 |
| 538 | 20241125 | 100100 | 411601450 | 42000 | 41900 | 42000 | 41900 | 285 |
| 539 | 20241125 | 100000 | 399638550 | 41900 | 41900 | 41900 | 41900 | 2 |
| 540 | 20241125 | 095900 | 399554750 | 41950 | 41950 | 41950 | 41950 | 7 |
| 541 | 20241125 | 095800 | 399261100 | 41950 | 41950 | 41950 | 41950 | 0 |
| 542 | 20241125 | 095700 | 399261100 | 41950 | 41950 | 41950 | 41950 | 7 |
| 543 | 20241125 | 095600 | 398967450 | 41950 | 41950 | 41950 | 41950 | 1 |
| 544 | 20241125 | 095500 | 398925500 | 41950 | 41950 | 41950 | 41950 | 1 |
| 545 | 20241125 | 095400 | 398883550 | 41950 | 41950 | 41950 | 41950 | 69 |
| 546 | 20241125 | 095300 | 395989000 | 41950 | 41950 | 41950 | 41950 | 2 |
| 547 | 20241125 | 095200 | 395905100 | 41900 | 41900 | 41900 | 41900 | 112 |
| 548 | 20241125 | 095100 | 391212300 | 41900 | 41950 | 41950 | 41900 | 33 |
| 549 | 20241125 | 095000 | 389829500 | 41950 | 41950 | 41950 | 41950 | 1 |
| 550 | 20241125 | 094900 | 389787550 | 41900 | 41900 | 41900 | 41900 | 122 |
| 551 | 20241125 | 094800 | 384675750 | 41900 | 41900 | 41900 | 41900 | 42 |
| 552 | 20241125 | 094700 | 382915950 | 41900 | 41900 | 41950 | 41900 | 49 |
| 553 | 20241125 | 094600 | 380862000 | 41900 | 41900 | 41900 | 41900 | 1 |
| 554 | 20241125 | 094500 | 380820100 | 41900 | 41900 | 41900 | 41900 | 52 |
| 555 | 20241125 | 094400 | 378641300 | 41800 | 41800 | 41800 | 41800 | 5 |
| 556 | 20241125 | 094300 | 378432300 | 41800 | 41900 | 41900 | 41800 | 1023 |
| 557 | 20241125 | 094200 | 335571600 | 41900 | 41900 | 41900 | 41900 | 2 |
| 558 | 20241125 | 094100 | 335487800 | 41900 | 41800 | 41900 | 41800 | 312 |
| 559 | 20241125 | 094000 | 322445100 | 41800 | 41850 | 41900 | 41800 | 143 |
| 560 | 20241125 | 093900 | 316463500 | 41900 | 41800 | 41900 | 41800 | 31 |
| 561 | 20241125 | 093800 | 315167450 | 41800 | 41850 | 41850 | 41800 | 58 |
| 562 | 20241125 | 093700 | 312741650 | 41800 | 41900 | 41900 | 41800 | 889 |
| 563 | 20241125 | 093600 | 275537450 | 41900 | 41850 | 41900 | 41850 | 25 |
| 564 | 20241125 | 093500 | 274491150 | 41900 | 41900 | 41900 | 41900 | 32 |
| 565 | 20241125 | 093400 | 273150350 | 41900 | 41900 | 41900 | 41900 | 5 |
| 566 | 20241125 | 093300 | 272940850 | 41900 | 41900 | 41900 | 41900 | 330 |
| 567 | 20241125 | 093200 | 259113850 | 41950 | 41950 | 41950 | 41950 | 1 |
| 568 | 20241125 | 093100 | 259071900 | 41900 | 41950 | 41950 | 41900 | 113 |
| 569 | 20241125 | 093000 | 254332200 | 41900 | 41900 | 41900 | 41900 | 1 |
| 570 | 20241125 | 092900 | 254290300 | 41950 | 42000 | 42000 | 41950 | 223 |
| 571 | 20241125 | 092800 | 244935400 | 42000 | 41950 | 42000 | 41950 | 2 |
| 572 | 20241125 | 092700 | 244851450 | 41950 | 41950 | 41950 | 41950 | 18 |
| 573 | 20241125 | 092600 | 244096350 | 41900 | 41900 | 41900 | 41900 | 30 |
| 574 | 20241125 | 092500 | 242839350 | 41900 | 42000 | 42000 | 41900 | 196 |
| 575 | 20241125 | 092400 | 234625850 | 41900 | 41900 | 41900 | 41900 | 200 |
| 576 | 20241125 | 092300 | 226245850 | 41900 | 41950 | 41950 | 41900 | 71 |
| 577 | 20241125 | 092200 | 223267450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 578 | 20241125 | 092100 | 223267450 | 41900 | 41950 | 41950 | 41900 | 75 |
| 579 | 20241125 | 092000 | 220121650 | 41900 | 41900 | 41900 | 41900 | 124 |
| 580 | 20241125 | 091900 | 214926050 | 41950 | 41950 | 41950 | 41950 | 295 |
| 581 | 20241125 | 091800 | 202550800 | 41900 | 41900 | 41900 | 41900 | 121 |
| 582 | 20241125 | 091700 | 197480900 | 41900 | 41850 | 41900 | 41850 | 159 |
| 583 | 20241125 | 091600 | 190819050 | 41850 | 41850 | 41850 | 41850 | 4 |
| 584 | 20241125 | 091500 | 190651650 | 41850 | 41850 | 41850 | 41800 | 434 |
| 585 | 20241125 | 091400 | 172498600 | 41850 | 42100 | 42100 | 41850 | 599 |
| 586 | 20241125 | 091300 | 147419100 | 42150 | 41900 | 42150 | 41850 | 683 |
| 587 | 20241125 | 091200 | 118750700 | 41900 | 41900 | 41950 | 41900 | 313 |
| 588 | 20241125 | 091100 | 105635750 | 41950 | 41900 | 41950 | 41900 | 139 |
| 589 | 20241125 | 091000 | 99811200 | 41900 | 41950 | 41950 | 41850 | 96 |
| 590 | 20241125 | 090900 | 95788500 | 41900 | 41950 | 41950 | 41900 | 332 |
| 591 | 20241125 | 090800 | 81869600 | 42000 | 42000 | 42100 | 42000 | 308 |
| 592 | 20241125 | 090700 | 68933500 | 42000 | 42000 | 42000 | 42000 | 27 |
| 593 | 20241125 | 090600 | 67799500 | 42100 | 42100 | 42100 | 42100 | 22 |
| 594 | 20241125 | 090500 | 66873300 | 42100 | 42050 | 42100 | 42000 | 111 |
| 595 | 20241125 | 090400 | 62208500 | 42150 | 42250 | 42250 | 42150 | 14 |
| 596 | 20241125 | 090300 | 61617750 | 42200 | 42250 | 42250 | 42200 | 11 |
| 597 | 20241125 | 090200 | 61153050 | 42200 | 42100 | 42200 | 42000 | 68 |
| 598 | 20241125 | 090100 | 58291400 | 42200 | 42150 | 42200 | 42050 | 949 |
| 599 | 20241125 | 090000 | 18294250 | 42150 | 42250 | 42300 | 42150 | 433 |