33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 190000 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 37854 |
| 3 | 20241122 | 185900 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20241122 | 185800 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20241122 | 185700 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20241122 | 185600 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20241122 | 185500 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20241122 | 185400 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20241122 | 185300 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20241122 | 185200 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20241122 | 185100 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20241122 | 185000 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20241122 | 184900 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20241122 | 184800 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20241122 | 184700 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20241122 | 184600 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20241122 | 184500 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20241122 | 184400 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20241122 | 184300 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20241122 | 184200 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20241122 | 184100 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20241122 | 184000 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20241122 | 183900 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20241122 | 183800 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20241122 | 183700 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20241122 | 183600 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20241122 | 183500 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20241122 | 183400 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20241122 | 183300 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20241122 | 183200 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20241122 | 183100 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20241122 | 183000 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 37854 |
| 33 | 20241122 | 182900 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20241122 | 182800 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20241122 | 182700 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20241122 | 182600 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20241122 | 182500 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20241122 | 182400 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20241122 | 182300 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20241122 | 182200 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20241122 | 182100 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20241122 | 182000 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20241122 | 181900 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20241122 | 181800 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20241122 | 181700 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20241122 | 181600 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20241122 | 181500 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20241122 | 181400 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20241122 | 181300 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20241122 | 181200 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20241122 | 181100 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20241122 | 181000 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20241122 | 180900 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20241122 | 180800 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20241122 | 180700 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20241122 | 180600 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20241122 | 180500 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20241122 | 180400 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20241122 | 180300 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20241122 | 180200 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20241122 | 180100 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20241122 | 180000 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 37854 |
| 63 | 20241122 | 175900 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20241122 | 175800 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20241122 | 175700 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20241122 | 175600 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20241122 | 175500 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20241122 | 175400 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20241122 | 175300 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20241122 | 175200 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20241122 | 175100 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20241122 | 175000 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20241122 | 174900 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20241122 | 174800 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20241122 | 174700 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20241122 | 174600 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20241122 | 174500 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20241122 | 174400 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20241122 | 174300 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20241122 | 174200 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20241122 | 174100 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20241122 | 174000 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20241122 | 173900 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20241122 | 173800 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20241122 | 173700 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20241122 | 173600 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20241122 | 173500 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20241122 | 173400 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20241122 | 173300 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20241122 | 173200 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20241122 | 173100 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20241122 | 173000 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 37854 |
| 93 | 20241122 | 172900 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20241122 | 172800 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20241122 | 172700 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20241122 | 172600 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20241122 | 172500 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20241122 | 172400 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20241122 | 172300 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20241122 | 172200 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20241122 | 172100 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20241122 | 172000 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20241122 | 171900 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20241122 | 171800 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20241122 | 171700 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20241122 | 171600 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20241122 | 171500 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20241122 | 171400 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20241122 | 171300 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20241122 | 171200 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20241122 | 171100 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20241122 | 171000 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20241122 | 170900 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20241122 | 170800 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20241122 | 170700 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20241122 | 170600 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20241122 | 170500 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20241122 | 170400 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20241122 | 170300 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20241122 | 170200 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20241122 | 170100 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20241122 | 170000 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 37854 |
| 123 | 20241122 | 165900 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20241122 | 165800 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20241122 | 165700 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20241122 | 165600 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20241122 | 165500 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20241122 | 165400 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20241122 | 165300 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20241122 | 165200 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20241122 | 165100 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20241122 | 165000 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20241122 | 164900 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20241122 | 164800 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20241122 | 164700 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20241122 | 164600 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20241122 | 164500 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20241122 | 164400 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20241122 | 164300 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20241122 | 164200 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20241122 | 164100 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20241122 | 164000 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20241122 | 163900 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20241122 | 163800 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20241122 | 163700 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20241122 | 163600 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20241122 | 163500 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20241122 | 163400 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20241122 | 163300 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20241122 | 163200 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20241122 | 163100 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20241122 | 163000 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 37854 |
| 153 | 20241122 | 162900 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20241122 | 162800 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20241122 | 162700 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20241122 | 162600 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20241122 | 162500 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20241122 | 162400 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20241122 | 162300 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20241122 | 162200 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20241122 | 162100 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20241122 | 162000 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20241122 | 161900 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20241122 | 161800 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20241122 | 161700 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20241122 | 161600 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20241122 | 161500 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20241122 | 161400 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20241122 | 161300 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20241122 | 161200 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20241122 | 161100 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20241122 | 161000 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20241122 | 160900 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20241122 | 160800 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20241122 | 160700 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20241122 | 160600 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20241122 | 160500 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20241122 | 160400 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20241122 | 160300 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20241122 | 160200 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20241122 | 160100 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20241122 | 160000 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 37854 |
| 183 | 20241122 | 155900 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20241122 | 155800 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20241122 | 155700 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20241122 | 155600 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20241122 | 155500 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20241122 | 155400 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20241122 | 155300 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20241122 | 155200 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20241122 | 155100 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20241122 | 155000 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20241122 | 154900 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20241122 | 154800 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20241122 | 154700 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20241122 | 154600 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20241122 | 154500 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20241122 | 154400 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20241122 | 154300 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20241122 | 154200 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20241122 | 154100 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20241122 | 154000 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20241122 | 153900 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20241122 | 153800 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20241122 | 153700 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20241122 | 153600 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20241122 | 153500 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20241122 | 153400 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20241122 | 153300 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20241122 | 153200 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20241122 | 153100 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20241122 | 153000 | 24398044550 | 23750 | 23750 | 23750 | 23750 | 75708 |
| 213 | 20241122 | 152900 | 23499012050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 214 | 20241122 | 152800 | 23499012050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 215 | 20241122 | 152700 | 23499012050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 216 | 20241122 | 152600 | 23499012050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 217 | 20241122 | 152500 | 23499012050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 218 | 20241122 | 152400 | 23499012050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 219 | 20241122 | 152300 | 23499012050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 220 | 20241122 | 152200 | 23499012050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 221 | 20241122 | 152100 | 23499012050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 222 | 20241122 | 152000 | 23499012050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 223 | 20241122 | 151900 | 23499012050 | 23650 | 23700 | 23700 | 23650 | 2412 |
| 224 | 20241122 | 151800 | 23441880600 | 23700 | 23700 | 23700 | 23650 | 2787 |
| 225 | 20241122 | 151700 | 23375930800 | 23650 | 23650 | 23700 | 23650 | 3605 |
| 226 | 20241122 | 151600 | 23290653000 | 23650 | 23650 | 23700 | 23650 | 6180 |
| 227 | 20241122 | 151500 | 23144447050 | 23650 | 23700 | 23700 | 23650 | 3618 |
| 228 | 20241122 | 151400 | 23058866650 | 23650 | 23700 | 23700 | 23650 | 2105 |
| 229 | 20241122 | 151300 | 23009038300 | 23650 | 23650 | 23700 | 23650 | 1749 |
| 230 | 20241122 | 151200 | 22967647400 | 23700 | 23700 | 23700 | 23650 | 930 |
| 231 | 20241122 | 151100 | 22945622900 | 23650 | 23650 | 23700 | 23650 | 1585 |
| 232 | 20241122 | 151000 | 22908097800 | 23650 | 23650 | 23700 | 23650 | 1941 |
| 233 | 20241122 | 150900 | 22862136300 | 23650 | 23700 | 23700 | 23650 | 1355 |
| 234 | 20241122 | 150800 | 22830038100 | 23650 | 23700 | 23700 | 23650 | 2225 |
| 235 | 20241122 | 150700 | 22777350300 | 23700 | 23700 | 23700 | 23650 | 1714 |
| 236 | 20241122 | 150600 | 22736771650 | 23700 | 23650 | 23700 | 23650 | 1162 |
| 237 | 20241122 | 150500 | 22709270350 | 23650 | 23700 | 23700 | 23650 | 2428 |
| 238 | 20241122 | 150400 | 22651805200 | 23650 | 23650 | 23700 | 23650 | 1907 |
| 239 | 20241122 | 150300 | 22606669700 | 23700 | 23650 | 23700 | 23650 | 922 |
| 240 | 20241122 | 150200 | 22584847200 | 23650 | 23650 | 23700 | 23650 | 1229 |
| 241 | 20241122 | 150100 | 22555760200 | 23650 | 23700 | 23700 | 23650 | 684 |
| 242 | 20241122 | 150000 | 22539583550 | 23650 | 23700 | 23700 | 23650 | 1437 |
| 243 | 20241122 | 145900 | 22505582300 | 23700 | 23700 | 23700 | 23650 | 2182 |
| 244 | 20241122 | 145800 | 22453966400 | 23650 | 23700 | 23700 | 23650 | 1123 |
| 245 | 20241122 | 145700 | 22427379100 | 23650 | 23650 | 23700 | 23650 | 1324 |
| 246 | 20241122 | 145600 | 22396028750 | 23700 | 23700 | 23700 | 23650 | 1358 |
| 247 | 20241122 | 145500 | 22363901950 | 23700 | 23650 | 23700 | 23650 | 3264 |
| 248 | 20241122 | 145400 | 22286670200 | 23700 | 23650 | 23700 | 23650 | 1220 |
| 249 | 20241122 | 145300 | 22257761150 | 23700 | 23650 | 23700 | 23650 | 1102 |
| 250 | 20241122 | 145200 | 22231660000 | 23700 | 23700 | 23700 | 23650 | 954 |
| 251 | 20241122 | 145100 | 22209053600 | 23700 | 23700 | 23700 | 23650 | 1619 |
| 252 | 20241122 | 145000 | 22170736900 | 23700 | 23650 | 23700 | 23650 | 271 |
| 253 | 20241122 | 144900 | 22164320500 | 23700 | 23650 | 23700 | 23650 | 1700 |
| 254 | 20241122 | 144800 | 22124086300 | 23700 | 23700 | 23700 | 23650 | 775 |
| 255 | 20241122 | 144700 | 22105730850 | 23700 | 23650 | 23700 | 23650 | 815 |
| 256 | 20241122 | 144600 | 22086429000 | 23700 | 23700 | 23700 | 23650 | 1248 |
| 257 | 20241122 | 144500 | 22056869900 | 23700 | 23700 | 23700 | 23650 | 1985 |
| 258 | 20241122 | 144400 | 22009827100 | 23650 | 23650 | 23700 | 23650 | 351 |
| 259 | 20241122 | 144300 | 22001517050 | 23650 | 23700 | 23700 | 23650 | 1441 |
| 260 | 20241122 | 144200 | 21967372550 | 23700 | 23650 | 23700 | 23650 | 1076 |
| 261 | 20241122 | 144100 | 21941882700 | 23650 | 23700 | 23700 | 23650 | 390 |
| 262 | 20241122 | 144000 | 21932648250 | 23700 | 23700 | 23700 | 23650 | 1432 |
| 263 | 20241122 | 143900 | 21898716350 | 23650 | 23700 | 23700 | 23650 | 1648 |
| 264 | 20241122 | 143800 | 21859686400 | 23650 | 23700 | 23700 | 23650 | 641 |
| 265 | 20241122 | 143700 | 21844501650 | 23700 | 23700 | 23700 | 23650 | 753 |
| 266 | 20241122 | 143600 | 21826660300 | 23650 | 23650 | 23700 | 23650 | 511 |
| 267 | 20241122 | 143500 | 21814561900 | 23650 | 23650 | 23700 | 23650 | 1709 |
| 268 | 20241122 | 143400 | 21774122300 | 23700 | 23650 | 23700 | 23650 | 594 |
| 269 | 20241122 | 143300 | 21760054700 | 23700 | 23650 | 23700 | 23650 | 1252 |
| 270 | 20241122 | 143200 | 21730393850 | 23700 | 23650 | 23700 | 23650 | 630 |
| 271 | 20241122 | 143100 | 21715472500 | 23700 | 23650 | 23700 | 23650 | 1001 |
| 272 | 20241122 | 143000 | 21691779200 | 23650 | 23650 | 23700 | 23650 | 456 |
| 273 | 20241122 | 142900 | 21680975000 | 23700 | 23650 | 23700 | 23650 | 477 |
| 274 | 20241122 | 142800 | 21669671950 | 23700 | 23650 | 23700 | 23650 | 507 |
| 275 | 20241122 | 142700 | 21657677450 | 23650 | 23650 | 23700 | 23650 | 1085 |
| 276 | 20241122 | 142600 | 21631974700 | 23700 | 23650 | 23700 | 23650 | 1746 |
| 277 | 20241122 | 142500 | 21590662850 | 23700 | 23700 | 23700 | 23650 | 579 |
| 278 | 20241122 | 142400 | 21576943050 | 23700 | 23700 | 23700 | 23650 | 3567 |
| 279 | 20241122 | 142300 | 21492406050 | 23700 | 23650 | 23700 | 23650 | 504 |
| 280 | 20241122 | 142200 | 21480465600 | 23700 | 23650 | 23700 | 23600 | 6985 |
| 281 | 20241122 | 142100 | 21315226800 | 23650 | 23650 | 23650 | 23600 | 562 |
| 282 | 20241122 | 142000 | 21301936750 | 23650 | 23650 | 23650 | 23600 | 1456 |
| 283 | 20241122 | 141900 | 21267552600 | 23600 | 23600 | 23650 | 23600 | 140 |
| 284 | 20241122 | 141800 | 21264244250 | 23650 | 23600 | 23650 | 23600 | 1050 |
| 285 | 20241122 | 141700 | 21239425150 | 23650 | 23600 | 23650 | 23600 | 282 |
| 286 | 20241122 | 141600 | 21232767950 | 23600 | 23650 | 23650 | 23600 | 551 |
| 287 | 20241122 | 141500 | 21219744650 | 23650 | 23600 | 23700 | 23600 | 9422 |
| 288 | 20241122 | 141400 | 20996870400 | 23600 | 23600 | 23650 | 23600 | 1368 |
| 289 | 20241122 | 141300 | 20964580100 | 23600 | 23650 | 23650 | 23600 | 1168 |
| 290 | 20241122 | 141200 | 20936962900 | 23650 | 23650 | 23650 | 23600 | 937 |
| 291 | 20241122 | 141100 | 20914828900 | 23650 | 23600 | 23650 | 23600 | 392 |
| 292 | 20241122 | 141000 | 20905563700 | 23650 | 23650 | 23650 | 23600 | 798 |
| 293 | 20241122 | 140900 | 20886701050 | 23650 | 23650 | 23650 | 23600 | 3832 |
| 294 | 20241122 | 140800 | 20796093200 | 23600 | 23650 | 23650 | 23600 | 737 |
| 295 | 20241122 | 140700 | 20778671750 | 23600 | 23650 | 23650 | 23600 | 1737 |
| 296 | 20241122 | 140600 | 20737626000 | 23650 | 23600 | 23650 | 23600 | 629 |
| 297 | 20241122 | 140500 | 20722776900 | 23600 | 23600 | 23650 | 23600 | 2205 |
| 298 | 20241122 | 140400 | 20670646200 | 23600 | 23650 | 23650 | 23600 | 3472 |
| 299 | 20241122 | 140300 | 20588633450 | 23650 | 23600 | 23650 | 23600 | 893 |
| 300 | 20241122 | 140200 | 20567554050 | 23600 | 23600 | 23650 | 23600 | 1836 |
| 301 | 20241122 | 140100 | 20524201550 | 23600 | 23650 | 23650 | 23600 | 502 |
| 302 | 20241122 | 140000 | 20512330750 | 23600 | 23600 | 23650 | 23600 | 278 |
| 303 | 20241122 | 135900 | 20505761800 | 23650 | 23650 | 23650 | 23600 | 1323 |
| 304 | 20241122 | 135800 | 20474503750 | 23600 | 23650 | 23650 | 23600 | 632 |
| 305 | 20241122 | 135700 | 20459560750 | 23650 | 23650 | 23650 | 23600 | 341 |
| 306 | 20241122 | 135600 | 20451504050 | 23650 | 23650 | 23650 | 23600 | 1411 |
| 307 | 20241122 | 135500 | 20418182850 | 23600 | 23600 | 23650 | 23600 | 1365 |
| 308 | 20241122 | 135400 | 20385910500 | 23650 | 23650 | 23650 | 23600 | 2623 |
| 309 | 20241122 | 135300 | 20323896550 | 23650 | 23600 | 23650 | 23600 | 3910 |
| 310 | 20241122 | 135200 | 20231564450 | 23650 | 23650 | 23650 | 23600 | 153 |
| 311 | 20241122 | 135100 | 20227947750 | 23650 | 23650 | 23650 | 23600 | 756 |
| 312 | 20241122 | 135000 | 20210078950 | 23650 | 23600 | 23650 | 23600 | 1398 |
| 313 | 20241122 | 134900 | 20177020950 | 23600 | 23600 | 23650 | 23600 | 886 |
| 314 | 20241122 | 134800 | 20156110850 | 23600 | 23600 | 23650 | 23600 | 1553 |
| 315 | 20241122 | 134700 | 20119459750 | 23600 | 23600 | 23650 | 23550 | 3237 |
| 316 | 20241122 | 134600 | 20043138250 | 23550 | 23600 | 23650 | 23550 | 7895 |
| 317 | 20241122 | 134500 | 19856811950 | 23650 | 23650 | 23650 | 23600 | 3167 |
| 318 | 20241122 | 134400 | 19782061950 | 23600 | 23650 | 23650 | 23600 | 1358 |
| 319 | 20241122 | 134300 | 19749980550 | 23650 | 23600 | 23650 | 23600 | 7853 |
| 320 | 20241122 | 134200 | 19564641550 | 23650 | 23650 | 23650 | 23600 | 245 |
| 321 | 20241122 | 134100 | 19558853200 | 23650 | 23600 | 23650 | 23600 | 870 |
| 322 | 20241122 | 134000 | 19538305250 | 23600 | 23600 | 23650 | 23600 | 2347 |
| 323 | 20241122 | 133900 | 19482881350 | 23650 | 23600 | 23650 | 23600 | 575 |
| 324 | 20241122 | 133800 | 19469288550 | 23650 | 23650 | 23650 | 23550 | 3941 |
| 325 | 20241122 | 133700 | 19376125750 | 23600 | 23600 | 23650 | 23550 | 24336 |
| 326 | 20241122 | 133600 | 18801789150 | 23650 | 23650 | 23650 | 23600 | 1373 |
| 327 | 20241122 | 133500 | 18769370200 | 23600 | 23650 | 23650 | 23600 | 6524 |
| 328 | 20241122 | 133400 | 18615145050 | 23600 | 23700 | 23700 | 23600 | 29632 |
| 329 | 20241122 | 133300 | 17914244350 | 23650 | 23700 | 23700 | 23650 | 473 |
| 330 | 20241122 | 133200 | 17903034850 | 23700 | 23650 | 23700 | 23650 | 77 |
| 331 | 20241122 | 133100 | 17901212750 | 23650 | 23700 | 23700 | 23650 | 1000 |
| 332 | 20241122 | 133000 | 17877524400 | 23700 | 23700 | 23700 | 23650 | 2550 |
| 333 | 20241122 | 132900 | 17817153950 | 23700 | 23700 | 23700 | 23650 | 1243 |
| 334 | 20241122 | 132800 | 17787696050 | 23700 | 23650 | 23700 | 23650 | 109 |
| 335 | 20241122 | 132700 | 17785117300 | 23700 | 23650 | 23700 | 23650 | 675 |
| 336 | 20241122 | 132600 | 17769129650 | 23700 | 23700 | 23700 | 23650 | 177 |
| 337 | 20241122 | 132500 | 17764937850 | 23700 | 23700 | 23700 | 23650 | 2118 |
| 338 | 20241122 | 132400 | 17714741450 | 23700 | 23700 | 23750 | 23650 | 2446 |
| 339 | 20241122 | 132300 | 17656754950 | 23650 | 23650 | 23750 | 23600 | 36563 |
| 340 | 20241122 | 132200 | 16791320250 | 23700 | 23700 | 23700 | 23650 | 57171 |
| 341 | 20241122 | 132100 | 15438435900 | 23700 | 23750 | 23750 | 23700 | 1962 |
| 342 | 20241122 | 132000 | 15391936450 | 23750 | 23750 | 23800 | 23700 | 33770 |
| 343 | 20241122 | 131900 | 14589880850 | 23800 | 23750 | 23800 | 23750 | 1590 |
| 344 | 20241122 | 131800 | 14552069250 | 23800 | 23800 | 23800 | 23750 | 679 |
| 345 | 20241122 | 131700 | 14535926200 | 23800 | 23800 | 23800 | 23750 | 267 |
| 346 | 20241122 | 131600 | 14529576000 | 23800 | 23750 | 23800 | 23750 | 895 |
| 347 | 20241122 | 131500 | 14508277050 | 23800 | 23800 | 23800 | 23750 | 1429 |
| 348 | 20241122 | 131400 | 14474320050 | 23800 | 23800 | 23800 | 23750 | 874 |
| 349 | 20241122 | 131300 | 14453519650 | 23800 | 23750 | 23800 | 23750 | 675 |
| 350 | 20241122 | 131200 | 14437455850 | 23750 | 23750 | 23800 | 23750 | 287 |
| 351 | 20241122 | 131100 | 14430635050 | 23750 | 23750 | 23800 | 23750 | 536 |
| 352 | 20241122 | 131000 | 14417884750 | 23800 | 23750 | 23800 | 23750 | 99 |
| 353 | 20241122 | 130900 | 14415532650 | 23750 | 23750 | 23800 | 23750 | 625 |
| 354 | 20241122 | 130800 | 14400688300 | 23750 | 23750 | 23800 | 23750 | 547 |
| 355 | 20241122 | 130700 | 14387681900 | 23750 | 23800 | 23800 | 23750 | 1227 |
| 356 | 20241122 | 130600 | 14358523600 | 23800 | 23800 | 23800 | 23800 | 264 |
| 357 | 20241122 | 130500 | 14352240400 | 23750 | 23750 | 23800 | 23750 | 645 |
| 358 | 20241122 | 130400 | 14336899900 | 23750 | 23800 | 23800 | 23750 | 1805 |
| 359 | 20241122 | 130300 | 14294030650 | 23750 | 23750 | 23800 | 23750 | 865 |
| 360 | 20241122 | 130200 | 14273481250 | 23800 | 23750 | 23800 | 23750 | 447 |
| 361 | 20241122 | 130100 | 14262845100 | 23800 | 23800 | 23800 | 23750 | 448 |
| 362 | 20241122 | 130000 | 14252187800 | 23750 | 23800 | 23800 | 23750 | 2444 |
| 363 | 20241122 | 125900 | 14194129450 | 23800 | 23800 | 23800 | 23750 | 2009 |
| 364 | 20241122 | 125800 | 14146397450 | 23750 | 23750 | 23800 | 23750 | 429 |
| 365 | 20241122 | 125700 | 14136201350 | 23750 | 23800 | 23800 | 23750 | 1277 |
| 366 | 20241122 | 125600 | 14105834950 | 23800 | 23800 | 23800 | 23750 | 1148 |
| 367 | 20241122 | 125500 | 14078535450 | 23800 | 23800 | 23800 | 23750 | 417 |
| 368 | 20241122 | 125400 | 14068614650 | 23800 | 23750 | 23800 | 23750 | 822 |
| 369 | 20241122 | 125300 | 14049054300 | 23800 | 23750 | 23800 | 23700 | 3578 |
| 370 | 20241122 | 125200 | 13964052350 | 23800 | 23800 | 23800 | 23750 | 737 |
| 371 | 20241122 | 125100 | 13946548350 | 23750 | 23800 | 23800 | 23750 | 571 |
| 372 | 20241122 | 125000 | 13932967200 | 23750 | 23750 | 23800 | 23750 | 631 |
| 373 | 20241122 | 124900 | 13917969350 | 23800 | 23800 | 23800 | 23750 | 67 |
| 374 | 20241122 | 124800 | 13916377350 | 23800 | 23750 | 23800 | 23750 | 1429 |
| 375 | 20241122 | 124700 | 13882406550 | 23750 | 23800 | 23800 | 23750 | 276 |
| 376 | 20241122 | 124600 | 13875847000 | 23800 | 23750 | 23800 | 23750 | 172 |
| 377 | 20241122 | 124500 | 13871757300 | 23800 | 23750 | 23800 | 23700 | 4745 |
| 378 | 20241122 | 124400 | 13759029550 | 23700 | 23750 | 23750 | 23700 | 698 |
| 379 | 20241122 | 124300 | 13742455250 | 23700 | 23750 | 23800 | 23700 | 494 |
| 380 | 20241122 | 124200 | 13730719150 | 23750 | 23750 | 23750 | 23700 | 512 |
| 381 | 20241122 | 124100 | 13718562900 | 23750 | 23700 | 23750 | 23700 | 114 |
| 382 | 20241122 | 124000 | 13715856850 | 23700 | 23750 | 23800 | 23700 | 2311 |
| 383 | 20241122 | 123900 | 13660968600 | 23750 | 23750 | 23750 | 23700 | 1750 |
| 384 | 20241122 | 123800 | 13619407600 | 23750 | 23750 | 23750 | 23700 | 1716 |
| 385 | 20241122 | 123700 | 13578657600 | 23700 | 23750 | 23750 | 23700 | 449 |
| 386 | 20241122 | 123600 | 13568000400 | 23700 | 23700 | 23750 | 23700 | 1070 |
| 387 | 20241122 | 123500 | 13542620150 | 23700 | 23700 | 23750 | 23700 | 553 |
| 388 | 20241122 | 123400 | 13529508700 | 23750 | 23700 | 23750 | 23700 | 603 |
| 389 | 20241122 | 123300 | 13515199150 | 23700 | 23700 | 23750 | 23700 | 949 |
| 390 | 20241122 | 123200 | 13492707650 | 23700 | 23750 | 23750 | 23700 | 1677 |
| 391 | 20241122 | 123100 | 13452927500 | 23800 | 23750 | 23800 | 23750 | 4940 |
| 392 | 20241122 | 123000 | 13335561700 | 23800 | 23800 | 23800 | 23750 | 756 |
| 393 | 20241122 | 122900 | 13317569150 | 23750 | 23750 | 23800 | 23750 | 527 |
| 394 | 20241122 | 122800 | 13305034050 | 23750 | 23800 | 23800 | 23750 | 157 |
| 395 | 20241122 | 122700 | 13301298600 | 23800 | 23750 | 23800 | 23750 | 149 |
| 396 | 20241122 | 122600 | 13297755450 | 23750 | 23750 | 23800 | 23750 | 788 |
| 397 | 20241122 | 122500 | 13279020950 | 23800 | 23800 | 23800 | 23750 | 232 |
| 398 | 20241122 | 122400 | 13273500450 | 23750 | 23800 | 23800 | 23750 | 546 |
| 399 | 20241122 | 122300 | 13260509500 | 23800 | 23750 | 23800 | 23750 | 542 |
| 400 | 20241122 | 122200 | 13247619200 | 23750 | 23750 | 23800 | 23750 | 292 |
| 401 | 20241122 | 122100 | 13240683850 | 23800 | 23800 | 23800 | 23750 | 339 |
| 402 | 20241122 | 122000 | 13232625650 | 23750 | 23750 | 23800 | 23750 | 933 |
| 403 | 20241122 | 121900 | 13210451650 | 23800 | 23800 | 23800 | 23750 | 445 |
| 404 | 20241122 | 121800 | 13199873750 | 23800 | 23800 | 23800 | 23750 | 1492 |
| 405 | 20241122 | 121700 | 13164377850 | 23750 | 23700 | 23800 | 23700 | 1541 |
| 406 | 20241122 | 121600 | 13127777750 | 23800 | 23800 | 23800 | 23700 | 667 |
| 407 | 20241122 | 121500 | 13111959750 | 23800 | 23750 | 23800 | 23700 | 983 |
| 408 | 20241122 | 121400 | 13088606900 | 23750 | 23800 | 23800 | 23700 | 692 |
| 409 | 20241122 | 121300 | 13072169000 | 23800 | 23800 | 23800 | 23800 | 392 |
| 410 | 20241122 | 121200 | 13062839400 | 23800 | 23750 | 23800 | 23700 | 953 |
| 411 | 20241122 | 121100 | 13040176800 | 23750 | 23750 | 23800 | 23700 | 2193 |
| 412 | 20241122 | 121000 | 12988082250 | 23750 | 23700 | 23750 | 23700 | 744 |
| 413 | 20241122 | 120900 | 12970413600 | 23750 | 23750 | 23750 | 23750 | 2065 |
| 414 | 20241122 | 120800 | 12921369850 | 23750 | 23700 | 23750 | 23700 | 367 |
| 415 | 20241122 | 120700 | 12912664300 | 23750 | 23750 | 23750 | 23700 | 532 |
| 416 | 20241122 | 120600 | 12900054700 | 23750 | 23700 | 23750 | 23700 | 531 |
| 417 | 20241122 | 120500 | 12887450550 | 23750 | 23750 | 23750 | 23700 | 615 |
| 418 | 20241122 | 120400 | 12872844500 | 23750 | 23700 | 23750 | 23700 | 1452 |
| 419 | 20241122 | 120300 | 12838362200 | 23750 | 23750 | 23750 | 23700 | 1742 |
| 420 | 20241122 | 120200 | 12797019850 | 23700 | 23750 | 23750 | 23700 | 294 |
| 421 | 20241122 | 120100 | 12790045650 | 23750 | 23750 | 23750 | 23700 | 573 |
| 422 | 20241122 | 120000 | 12776445900 | 23750 | 23750 | 23750 | 23700 | 1067 |
| 423 | 20241122 | 115900 | 12751110400 | 23750 | 23750 | 23750 | 23700 | 815 |
| 424 | 20241122 | 115800 | 12731770300 | 23700 | 23700 | 23750 | 23700 | 413 |
| 425 | 20241122 | 115700 | 12721962700 | 23750 | 23750 | 23750 | 23750 | 155 |
| 426 | 20241122 | 115600 | 12718281450 | 23750 | 23700 | 23750 | 23700 | 281 |
| 427 | 20241122 | 115500 | 12711614350 | 23700 | 23700 | 23750 | 23700 | 993 |
| 428 | 20241122 | 115400 | 12688051550 | 23750 | 23750 | 23750 | 23750 | 172 |
| 429 | 20241122 | 115300 | 12683966550 | 23700 | 23700 | 23750 | 23700 | 2181 |
| 430 | 20241122 | 115200 | 12632223200 | 23700 | 23750 | 23750 | 23700 | 962 |
| 431 | 20241122 | 115100 | 12609405300 | 23750 | 23750 | 23750 | 23700 | 5397 |
| 432 | 20241122 | 115000 | 12481482200 | 23750 | 23800 | 23800 | 23700 | 12899 |
| 433 | 20241122 | 114900 | 12175059800 | 23750 | 23800 | 23800 | 23750 | 1894 |
| 434 | 20241122 | 114800 | 12130067050 | 23750 | 23800 | 23800 | 23750 | 848 |
| 435 | 20241122 | 114700 | 12109920300 | 23750 | 23800 | 23800 | 23750 | 897 |
| 436 | 20241122 | 114600 | 12088577750 | 23800 | 23800 | 23800 | 23750 | 379 |
| 437 | 20241122 | 114500 | 12079573700 | 23800 | 23800 | 23800 | 23750 | 602 |
| 438 | 20241122 | 114400 | 12065246750 | 23800 | 23750 | 23800 | 23750 | 992 |
| 439 | 20241122 | 114300 | 12041663300 | 23750 | 23800 | 23800 | 23750 | 471 |
| 440 | 20241122 | 114200 | 12030475600 | 23800 | 23800 | 23800 | 23750 | 850 |
| 441 | 20241122 | 114100 | 12010252950 | 23800 | 23800 | 23800 | 23750 | 624 |
| 442 | 20241122 | 114000 | 11995401950 | 23750 | 23750 | 23800 | 23750 | 1517 |
| 443 | 20241122 | 113900 | 11959332900 | 23800 | 23750 | 23800 | 23750 | 171 |
| 444 | 20241122 | 113800 | 11955263550 | 23800 | 23800 | 23800 | 23750 | 542 |
| 445 | 20241122 | 113700 | 11942365700 | 23800 | 23750 | 23800 | 23750 | 105 |
| 446 | 20241122 | 113600 | 11939867200 | 23750 | 23800 | 23800 | 23750 | 1082 |
| 447 | 20241122 | 113500 | 11914121950 | 23750 | 23800 | 23800 | 23750 | 783 |
| 448 | 20241122 | 113400 | 11895521350 | 23800 | 23800 | 23800 | 23750 | 962 |
| 449 | 20241122 | 113300 | 11872627000 | 23800 | 23800 | 23800 | 23750 | 627 |
| 450 | 20241122 | 113200 | 11857710700 | 23800 | 23800 | 23800 | 23750 | 117 |
| 451 | 20241122 | 113100 | 11854927550 | 23800 | 23800 | 23800 | 23750 | 119 |
| 452 | 20241122 | 113000 | 11852099000 | 23800 | 23800 | 23800 | 23750 | 371 |
| 453 | 20241122 | 112900 | 11843269950 | 23750 | 23800 | 23800 | 23750 | 1931 |
| 454 | 20241122 | 112800 | 11797396350 | 23750 | 23800 | 23800 | 23750 | 2277 |
| 455 | 20241122 | 112700 | 11743279700 | 23800 | 23800 | 23800 | 23750 | 895 |
| 456 | 20241122 | 112600 | 11721983250 | 23800 | 23800 | 23800 | 23750 | 1561 |
| 457 | 20241122 | 112500 | 11684853650 | 23800 | 23750 | 23800 | 23750 | 1150 |
| 458 | 20241122 | 112400 | 11657484800 | 23800 | 23800 | 23800 | 23750 | 447 |
| 459 | 20241122 | 112300 | 11646846550 | 23800 | 23800 | 23800 | 23750 | 232 |
| 460 | 20241122 | 112200 | 11641326150 | 23850 | 23800 | 23850 | 23800 | 2061 |
| 461 | 20241122 | 112100 | 11592261600 | 23800 | 23800 | 23800 | 23750 | 631 |
| 462 | 20241122 | 112000 | 11577244950 | 23800 | 23800 | 23850 | 23800 | 1816 |
| 463 | 20241122 | 111900 | 11534023650 | 23850 | 23850 | 23850 | 23800 | 2990 |
| 464 | 20241122 | 111800 | 11462801450 | 23850 | 23800 | 23850 | 23800 | 6276 |
| 465 | 20241122 | 111700 | 11313230650 | 23800 | 23750 | 23800 | 23750 | 2714 |
| 466 | 20241122 | 111600 | 11248658600 | 23800 | 23800 | 23800 | 23750 | 4689 |
| 467 | 20241122 | 111500 | 11137252150 | 23800 | 23750 | 23800 | 23750 | 700 |
| 468 | 20241122 | 111400 | 11120597150 | 23800 | 23800 | 23800 | 23750 | 1327 |
| 469 | 20241122 | 111300 | 11089030350 | 23800 | 23800 | 23800 | 23750 | 530 |
| 470 | 20241122 | 111200 | 11076418850 | 23800 | 23800 | 23800 | 23800 | 456 |
| 471 | 20241122 | 111100 | 11065566050 | 23800 | 23800 | 23800 | 23750 | 245 |
| 472 | 20241122 | 111000 | 11059744650 | 23800 | 23800 | 23800 | 23750 | 848 |
| 473 | 20241122 | 110900 | 11039567700 | 23800 | 23800 | 23800 | 23750 | 1704 |
| 474 | 20241122 | 110800 | 10999093700 | 23800 | 23800 | 23800 | 23800 | 670 |
| 475 | 20241122 | 110700 | 10983147700 | 23800 | 23800 | 23800 | 23750 | 451 |
| 476 | 20241122 | 110600 | 10972428300 | 23800 | 23800 | 23800 | 23750 | 647 |
| 477 | 20241122 | 110500 | 10957048500 | 23750 | 23750 | 23800 | 23750 | 529 |
| 478 | 20241122 | 110400 | 10944463450 | 23800 | 23800 | 23800 | 23800 | 11 |
| 479 | 20241122 | 110300 | 10944201650 | 23800 | 23800 | 23800 | 23750 | 833 |
| 480 | 20241122 | 110200 | 10924378600 | 23800 | 23800 | 23850 | 23800 | 1413 |
| 481 | 20241122 | 110100 | 10890749000 | 23850 | 23800 | 23850 | 23800 | 521 |
| 482 | 20241122 | 110000 | 10878342150 | 23850 | 23850 | 23850 | 23800 | 1376 |
| 483 | 20241122 | 105900 | 10845592450 | 23850 | 23800 | 23850 | 23750 | 4697 |
| 484 | 20241122 | 105800 | 10733800850 | 23800 | 23850 | 23850 | 23800 | 2634 |
| 485 | 20241122 | 105700 | 10671074050 | 23850 | 23800 | 23850 | 23800 | 797 |
| 486 | 20241122 | 105600 | 10652074850 | 23800 | 23850 | 23850 | 23800 | 647 |
| 487 | 20241122 | 105500 | 10636644150 | 23850 | 23850 | 23850 | 23800 | 1991 |
| 488 | 20241122 | 105400 | 10589162250 | 23850 | 23800 | 23850 | 23750 | 1964 |
| 489 | 20241122 | 105300 | 10542428800 | 23800 | 23800 | 23800 | 23800 | 1575 |
| 490 | 20241122 | 105200 | 10504943800 | 23750 | 23800 | 23800 | 23750 | 3967 |
| 491 | 20241122 | 105100 | 10410534200 | 23800 | 23800 | 23800 | 23750 | 1749 |
| 492 | 20241122 | 105000 | 10368918000 | 23750 | 23750 | 23800 | 23700 | 16905 |
| 493 | 20241122 | 104900 | 9967350050 | 23750 | 23750 | 23750 | 23700 | 1964 |
| 494 | 20241122 | 104800 | 9920756950 | 23750 | 23750 | 23750 | 23700 | 1468 |
| 495 | 20241122 | 104700 | 9885902000 | 23750 | 23700 | 23750 | 23700 | 1061 |
| 496 | 20241122 | 104600 | 9860703750 | 23700 | 23750 | 23750 | 23700 | 477 |
| 497 | 20241122 | 104500 | 9849380350 | 23750 | 23750 | 23750 | 23700 | 1742 |
| 498 | 20241122 | 104400 | 9808037350 | 23700 | 23750 | 23750 | 23700 | 287 |
| 499 | 20241122 | 104300 | 9801225750 | 23700 | 23700 | 23750 | 23700 | 1280 |
| 500 | 20241122 | 104200 | 9770842250 | 23700 | 23750 | 23750 | 23700 | 397 |
| 501 | 20241122 | 104100 | 9761419850 | 23750 | 23750 | 23750 | 23700 | 573 |
| 502 | 20241122 | 104000 | 9747811750 | 23750 | 23750 | 23800 | 23700 | 1506 |
| 503 | 20241122 | 103900 | 9712040650 | 23750 | 23800 | 23800 | 23750 | 527 |
| 504 | 20241122 | 103800 | 9699503450 | 23750 | 23750 | 23750 | 23750 | 701 |
| 505 | 20241122 | 103700 | 9682854700 | 23750 | 23750 | 23750 | 23750 | 485 |
| 506 | 20241122 | 103600 | 9671335950 | 23750 | 23750 | 23800 | 23700 | 1114 |
| 507 | 20241122 | 103500 | 9644874200 | 23750 | 23750 | 23800 | 23700 | 4692 |
| 508 | 20241122 | 103400 | 9533442200 | 23750 | 23800 | 23800 | 23750 | 1013 |
| 509 | 20241122 | 103300 | 9509353950 | 23800 | 23750 | 23850 | 23750 | 2729 |
| 510 | 20241122 | 103200 | 9444406100 | 23800 | 23800 | 23800 | 23750 | 2932 |
| 511 | 20241122 | 103100 | 9374629550 | 23800 | 23800 | 23800 | 23750 | 1426 |
| 512 | 20241122 | 103000 | 9340696650 | 23800 | 23800 | 23800 | 23750 | 1147 |
| 513 | 20241122 | 102900 | 9313400300 | 23800 | 23800 | 23800 | 23750 | 2020 |
| 514 | 20241122 | 102800 | 9265369300 | 23800 | 23800 | 23800 | 23800 | 375 |
| 515 | 20241122 | 102700 | 9256444300 | 23750 | 23800 | 23800 | 23750 | 990 |
| 516 | 20241122 | 102600 | 9232906100 | 23800 | 23750 | 23800 | 23750 | 1986 |
| 517 | 20241122 | 102500 | 9185639600 | 23800 | 23800 | 23800 | 23750 | 409 |
| 518 | 20241122 | 102400 | 9175911200 | 23800 | 23800 | 23800 | 23750 | 1049 |
| 519 | 20241122 | 102300 | 9150946600 | 23800 | 23800 | 23800 | 23750 | 818 |
| 520 | 20241122 | 102200 | 9131480200 | 23800 | 23800 | 23800 | 23750 | 249 |
| 521 | 20241122 | 102100 | 9125554950 | 23800 | 23800 | 23800 | 23750 | 1207 |
| 522 | 20241122 | 102000 | 9096865350 | 23800 | 23800 | 23800 | 23750 | 1380 |
| 523 | 20241122 | 101900 | 9064026450 | 23800 | 23800 | 23800 | 23750 | 485 |
| 524 | 20241122 | 101800 | 9052488600 | 23800 | 23800 | 23800 | 23750 | 548 |
| 525 | 20241122 | 101700 | 9039449650 | 23800 | 23750 | 23800 | 23700 | 1037 |
| 526 | 20241122 | 101600 | 9014831350 | 23750 | 23750 | 23750 | 23700 | 628 |
| 527 | 20241122 | 101500 | 8999922600 | 23750 | 23800 | 23800 | 23750 | 10388 |
| 528 | 20241122 | 101400 | 8753176750 | 23800 | 23800 | 23800 | 23750 | 687 |
| 529 | 20241122 | 101300 | 8736836150 | 23800 | 23800 | 23800 | 23800 | 93 |
| 530 | 20241122 | 101200 | 8734622750 | 23800 | 23800 | 23800 | 23750 | 1155 |
| 531 | 20241122 | 101100 | 8707135050 | 23800 | 23800 | 23850 | 23800 | 5734 |
| 532 | 20241122 | 101000 | 8570632750 | 23800 | 23800 | 23800 | 23750 | 846 |
| 533 | 20241122 | 100900 | 8550500100 | 23800 | 23800 | 23800 | 23750 | 2464 |
| 534 | 20241122 | 100800 | 8491859200 | 23750 | 23750 | 23800 | 23750 | 3673 |
| 535 | 20241122 | 100700 | 8404562400 | 23750 | 23750 | 23750 | 23700 | 419 |
| 536 | 20241122 | 100600 | 8394616950 | 23750 | 23750 | 23750 | 23700 | 1505 |
| 537 | 20241122 | 100500 | 8358875800 | 23750 | 23750 | 23800 | 23750 | 4015 |
| 538 | 20241122 | 100400 | 8263509700 | 23750 | 23700 | 23750 | 23700 | 6914 |
| 539 | 20241122 | 100300 | 8099304950 | 23750 | 23750 | 23750 | 23700 | 773 |
| 540 | 20241122 | 100200 | 8080952750 | 23700 | 23750 | 23750 | 23700 | 1791 |
| 541 | 20241122 | 100100 | 8038491350 | 23750 | 23700 | 23750 | 23700 | 314 |
| 542 | 20241122 | 100000 | 8031040200 | 23700 | 23750 | 23750 | 23700 | 2631 |
| 543 | 20241122 | 095900 | 7968657900 | 23750 | 23750 | 23750 | 23700 | 5779 |
| 544 | 20241122 | 095800 | 7831668500 | 23750 | 23850 | 23850 | 23700 | 37546 |
| 545 | 20241122 | 095700 | 6938427600 | 23800 | 23850 | 23850 | 23800 | 1395 |
| 546 | 20241122 | 095600 | 6905206400 | 23800 | 23800 | 23850 | 23800 | 914 |
| 547 | 20241122 | 095500 | 6883441350 | 23850 | 23850 | 23850 | 23800 | 301 |
| 548 | 20241122 | 095400 | 6876268400 | 23850 | 23850 | 23850 | 23800 | 812 |
| 549 | 20241122 | 095300 | 6856917750 | 23800 | 23850 | 23850 | 23800 | 790 |
| 550 | 20241122 | 095200 | 6838108500 | 23800 | 23850 | 23850 | 23800 | 457 |
| 551 | 20241122 | 095100 | 6827214050 | 23850 | 23850 | 23850 | 23850 | 402 |
| 552 | 20241122 | 095000 | 6817626350 | 23850 | 23850 | 23900 | 23850 | 11371 |
| 553 | 20241122 | 094900 | 6546411200 | 23850 | 23900 | 23900 | 23850 | 4133 |
| 554 | 20241122 | 094800 | 6447826200 | 23900 | 23900 | 23900 | 23900 | 421 |
| 555 | 20241122 | 094700 | 6437764300 | 23850 | 23850 | 23900 | 23850 | 12239 |
| 556 | 20241122 | 094600 | 6145851650 | 23850 | 23850 | 23850 | 23800 | 5463 |
| 557 | 20241122 | 094500 | 6015580550 | 23800 | 23800 | 23850 | 23800 | 13758 |
| 558 | 20241122 | 094400 | 5688120450 | 23850 | 23850 | 23850 | 23800 | 320 |
| 559 | 20241122 | 094300 | 5680490900 | 23850 | 23850 | 23850 | 23800 | 398 |
| 560 | 20241122 | 094200 | 5671008300 | 23850 | 23850 | 23850 | 23800 | 750 |
| 561 | 20241122 | 094100 | 5653122400 | 23850 | 23850 | 23850 | 23800 | 467 |
| 562 | 20241122 | 094000 | 5641994900 | 23850 | 23850 | 23850 | 23800 | 971 |
| 563 | 20241122 | 093900 | 5618844900 | 23850 | 23850 | 23850 | 23800 | 2368 |
| 564 | 20241122 | 093800 | 5562380300 | 23800 | 23850 | 23900 | 23800 | 4530 |
| 565 | 20241122 | 093700 | 5454402950 | 23900 | 23850 | 23900 | 23800 | 8436 |
| 566 | 20241122 | 093600 | 5253403450 | 23850 | 23850 | 23900 | 23850 | 4620 |
| 567 | 20241122 | 093500 | 5143216100 | 23900 | 23900 | 23900 | 23850 | 420 |
| 568 | 20241122 | 093400 | 5133185650 | 23900 | 23850 | 23900 | 23850 | 13391 |
| 569 | 20241122 | 093300 | 4813806000 | 23850 | 23850 | 23850 | 23800 | 3543 |
| 570 | 20241122 | 093200 | 4729306200 | 23800 | 23850 | 23850 | 23800 | 1624 |
| 571 | 20241122 | 093100 | 4690580700 | 23850 | 23850 | 23850 | 23800 | 857 |
| 572 | 20241122 | 093000 | 4670165050 | 23850 | 23850 | 23850 | 23800 | 1453 |
| 573 | 20241122 | 092900 | 4635512100 | 23800 | 23800 | 23850 | 23800 | 1920 |
| 574 | 20241122 | 092800 | 4589763500 | 23800 | 23800 | 23800 | 23800 | 2092 |
| 575 | 20241122 | 092700 | 4539973900 | 23800 | 23800 | 23800 | 23750 | 2583 |
| 576 | 20241122 | 092600 | 4478500500 | 23800 | 23800 | 23800 | 23750 | 3233 |
| 577 | 20241122 | 092500 | 4401564950 | 23800 | 23800 | 23800 | 23750 | 3384 |
| 578 | 20241122 | 092400 | 4321025950 | 23800 | 23800 | 23800 | 23750 | 1987 |
| 579 | 20241122 | 092300 | 4273742050 | 23800 | 23800 | 23800 | 23750 | 1563 |
| 580 | 20241122 | 092200 | 4236544800 | 23800 | 23750 | 23800 | 23700 | 4058 |
| 581 | 20241122 | 092100 | 4140170550 | 23750 | 23700 | 23750 | 23700 | 2025 |
| 582 | 20241122 | 092000 | 4092110850 | 23700 | 23750 | 23750 | 23700 | 5955 |
| 583 | 20241122 | 091900 | 3950686350 | 23750 | 23750 | 23750 | 23700 | 507 |
| 584 | 20241122 | 091800 | 3938651900 | 23750 | 23750 | 23750 | 23750 | 2050 |
| 585 | 20241122 | 091700 | 3889964400 | 23750 | 23700 | 23750 | 23700 | 1465 |
| 586 | 20241122 | 091600 | 3855229850 | 23700 | 23700 | 23700 | 23650 | 4248 |
| 587 | 20241122 | 091500 | 3754561550 | 23700 | 23700 | 23700 | 23650 | 13214 |
| 588 | 20241122 | 091400 | 3441456250 | 23700 | 23700 | 23750 | 23700 | 1468 |
| 589 | 20241122 | 091300 | 3406646650 | 23700 | 23800 | 23800 | 23700 | 4090 |
| 590 | 20241122 | 091200 | 3309528800 | 23800 | 23800 | 23800 | 23800 | 3977 |
| 591 | 20241122 | 091100 | 3214876200 | 23750 | 23750 | 23800 | 23700 | 4706 |
| 592 | 20241122 | 091000 | 3102950050 | 23750 | 23750 | 23800 | 23700 | 2796 |
| 593 | 20241122 | 090900 | 3036599000 | 23800 | 23800 | 23800 | 23750 | 5149 |
| 594 | 20241122 | 090800 | 2914278400 | 23800 | 23750 | 23800 | 23750 | 1884 |
| 595 | 20241122 | 090700 | 2869514600 | 23750 | 23850 | 23850 | 23750 | 7663 |
| 596 | 20241122 | 090600 | 2687064550 | 23800 | 23850 | 23900 | 23800 | 6444 |
| 597 | 20241122 | 090500 | 2533479900 | 23900 | 23900 | 23900 | 23850 | 2518 |
| 598 | 20241122 | 090400 | 2473308800 | 23900 | 23900 | 23950 | 23850 | 8665 |
| 599 | 20241122 | 090300 | 2266201050 | 23900 | 23900 | 23950 | 23850 | 12442 |
| 600 | 20241122 | 090200 | 1969061550 | 23900 | 23950 | 23950 | 23850 | 8886 |
| 601 | 20241122 | 090100 | 1756644050 | 23950 | 23850 | 24000 | 23800 | 46297 |
| 602 | 20241122 | 090000 | 649394750 | 23850 | 23800 | 23850 | 23700 | 27163 |