34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 192100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 88497 |
| 3 | 20241125 | 192000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 4 | 20241125 | 191900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 5 | 20241125 | 191800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 6 | 20241125 | 191700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 7 | 20241125 | 191600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 8 | 20241125 | 191500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 9 | 20241125 | 191400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 10 | 20241125 | 191300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 11 | 20241125 | 191200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 12 | 20241125 | 191100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 13 | 20241125 | 191000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 14 | 20241125 | 190900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 15 | 20241125 | 190800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 16 | 20241125 | 190700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 17 | 20241125 | 190600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 18 | 20241125 | 190500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 19 | 20241125 | 190400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 20 | 20241125 | 190300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 21 | 20241125 | 190200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 22 | 20241125 | 190100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 23 | 20241125 | 190000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 24 | 20241125 | 185900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 25 | 20241125 | 185800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 26 | 20241125 | 185700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 27 | 20241125 | 185600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 28 | 20241125 | 185500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 29 | 20241125 | 185400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 30 | 20241125 | 185300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 31 | 20241125 | 185200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 32 | 20241125 | 185100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 88497 |
| 33 | 20241125 | 185000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 34 | 20241125 | 184900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 35 | 20241125 | 184800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 36 | 20241125 | 184700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 37 | 20241125 | 184600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 38 | 20241125 | 184500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 39 | 20241125 | 184400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 40 | 20241125 | 184300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 41 | 20241125 | 184200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 42 | 20241125 | 184100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 43 | 20241125 | 184000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 44 | 20241125 | 183900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 45 | 20241125 | 183800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 46 | 20241125 | 183700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 47 | 20241125 | 183600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 48 | 20241125 | 183500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 49 | 20241125 | 183400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 50 | 20241125 | 183300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 51 | 20241125 | 183200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 52 | 20241125 | 183100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 53 | 20241125 | 183000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 54 | 20241125 | 182900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 55 | 20241125 | 182800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 56 | 20241125 | 182700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 57 | 20241125 | 182600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 58 | 20241125 | 182500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 59 | 20241125 | 182400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 60 | 20241125 | 182300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 61 | 20241125 | 182200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 62 | 20241125 | 182100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 88497 |
| 63 | 20241125 | 182000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 64 | 20241125 | 181900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 65 | 20241125 | 181800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 66 | 20241125 | 181700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 67 | 20241125 | 181600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 68 | 20241125 | 181500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 69 | 20241125 | 181400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 70 | 20241125 | 181300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 71 | 20241125 | 181200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 72 | 20241125 | 181100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 73 | 20241125 | 181000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 74 | 20241125 | 180900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 75 | 20241125 | 180800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 76 | 20241125 | 180700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 77 | 20241125 | 180600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 78 | 20241125 | 180500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 79 | 20241125 | 180400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 80 | 20241125 | 180300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 81 | 20241125 | 180200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 82 | 20241125 | 180100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 83 | 20241125 | 180000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 84 | 20241125 | 175900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 85 | 20241125 | 175800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 86 | 20241125 | 175700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 87 | 20241125 | 175600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 88 | 20241125 | 175500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 89 | 20241125 | 175400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 90 | 20241125 | 175300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 91 | 20241125 | 175200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 92 | 20241125 | 175100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 88497 |
| 93 | 20241125 | 175000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 94 | 20241125 | 174900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 95 | 20241125 | 174800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 96 | 20241125 | 174700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 97 | 20241125 | 174600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 98 | 20241125 | 174500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 99 | 20241125 | 174400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 100 | 20241125 | 174300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 101 | 20241125 | 174200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 102 | 20241125 | 174100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 103 | 20241125 | 174000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 104 | 20241125 | 173900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 105 | 20241125 | 173800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 106 | 20241125 | 173700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 107 | 20241125 | 173600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 108 | 20241125 | 173500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 109 | 20241125 | 173400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 110 | 20241125 | 173300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 111 | 20241125 | 173200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 112 | 20241125 | 173100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 113 | 20241125 | 173000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 114 | 20241125 | 172900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 115 | 20241125 | 172800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 116 | 20241125 | 172700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 117 | 20241125 | 172600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 118 | 20241125 | 172500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 119 | 20241125 | 172400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 120 | 20241125 | 172300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 121 | 20241125 | 172200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 122 | 20241125 | 172100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 88497 |
| 123 | 20241125 | 172000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 124 | 20241125 | 171900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 125 | 20241125 | 171800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 126 | 20241125 | 171700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 127 | 20241125 | 171600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 128 | 20241125 | 171500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 129 | 20241125 | 171400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 130 | 20241125 | 171300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 131 | 20241125 | 171200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 132 | 20241125 | 171100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 133 | 20241125 | 171000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 134 | 20241125 | 170900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 135 | 20241125 | 170800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 136 | 20241125 | 170700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 137 | 20241125 | 170600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 138 | 20241125 | 170500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 139 | 20241125 | 170400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 140 | 20241125 | 170300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 141 | 20241125 | 170200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 142 | 20241125 | 170100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 143 | 20241125 | 170000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 144 | 20241125 | 165900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 145 | 20241125 | 165800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 146 | 20241125 | 165700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 147 | 20241125 | 165600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 148 | 20241125 | 165500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 149 | 20241125 | 165400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 150 | 20241125 | 165300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 151 | 20241125 | 165200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 152 | 20241125 | 165100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 88497 |
| 153 | 20241125 | 165000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 154 | 20241125 | 164900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 155 | 20241125 | 164800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 156 | 20241125 | 164700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 157 | 20241125 | 164600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 158 | 20241125 | 164500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 159 | 20241125 | 164400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 160 | 20241125 | 164300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 161 | 20241125 | 164200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 162 | 20241125 | 164100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 163 | 20241125 | 164000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 164 | 20241125 | 163900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 165 | 20241125 | 163800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 166 | 20241125 | 163700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 167 | 20241125 | 163600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 168 | 20241125 | 163500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 169 | 20241125 | 163400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 170 | 20241125 | 163300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 171 | 20241125 | 163200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 172 | 20241125 | 163100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 173 | 20241125 | 163000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 174 | 20241125 | 162900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 175 | 20241125 | 162800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 176 | 20241125 | 162700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 177 | 20241125 | 162600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 178 | 20241125 | 162500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 179 | 20241125 | 162400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 180 | 20241125 | 162300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 181 | 20241125 | 162200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 182 | 20241125 | 162100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 88497 |
| 183 | 20241125 | 162000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 184 | 20241125 | 161900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 185 | 20241125 | 161800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 186 | 20241125 | 161700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 187 | 20241125 | 161600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 188 | 20241125 | 161500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 189 | 20241125 | 161400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 190 | 20241125 | 161300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 191 | 20241125 | 161200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 192 | 20241125 | 161100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 193 | 20241125 | 161000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 194 | 20241125 | 160900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 195 | 20241125 | 160800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 196 | 20241125 | 160700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 197 | 20241125 | 160600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 198 | 20241125 | 160500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 199 | 20241125 | 160400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 200 | 20241125 | 160300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 201 | 20241125 | 160200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 202 | 20241125 | 160100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 203 | 20241125 | 160000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 204 | 20241125 | 155900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 205 | 20241125 | 155800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 206 | 20241125 | 155700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 207 | 20241125 | 155600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 208 | 20241125 | 155500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 209 | 20241125 | 155400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 210 | 20241125 | 155300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 211 | 20241125 | 155200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 212 | 20241125 | 155100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 88497 |
| 213 | 20241125 | 155000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 214 | 20241125 | 154900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 215 | 20241125 | 154800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 216 | 20241125 | 154700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 217 | 20241125 | 154600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 218 | 20241125 | 154500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 219 | 20241125 | 154400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 220 | 20241125 | 154300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 221 | 20241125 | 154200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 222 | 20241125 | 154100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 223 | 20241125 | 154000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 224 | 20241125 | 153900 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 225 | 20241125 | 153800 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 226 | 20241125 | 153700 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 227 | 20241125 | 153600 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 228 | 20241125 | 153500 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 229 | 20241125 | 153400 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 230 | 20241125 | 153300 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 231 | 20241125 | 153200 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 232 | 20241125 | 153100 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 233 | 20241125 | 153000 | 60803312300 | 47650 | 47650 | 47650 | 47650 | 88497 |
| 234 | 20241125 | 152900 | 56586430250 | 47450 | 47450 | 47450 | 47450 | 0 |
| 235 | 20241125 | 152800 | 56586430250 | 47450 | 47450 | 47450 | 47450 | 0 |
| 236 | 20241125 | 152700 | 56586430250 | 47450 | 47450 | 47450 | 47450 | 0 |
| 237 | 20241125 | 152600 | 56586430250 | 47450 | 47450 | 47450 | 47450 | 0 |
| 238 | 20241125 | 152500 | 56586430250 | 47450 | 47450 | 47450 | 47450 | 0 |
| 239 | 20241125 | 152400 | 56586430250 | 47450 | 47450 | 47450 | 47450 | 0 |
| 240 | 20241125 | 152300 | 56586430250 | 47450 | 47450 | 47450 | 47450 | 0 |
| 241 | 20241125 | 152200 | 56586430250 | 47450 | 47450 | 47450 | 47450 | 0 |
| 242 | 20241125 | 152100 | 56586430250 | 47450 | 47450 | 47450 | 47450 | 0 |
| 243 | 20241125 | 152000 | 56586430250 | 47450 | 47450 | 47450 | 47450 | 0 |
| 244 | 20241125 | 151900 | 56586430250 | 47450 | 47450 | 47500 | 47400 | 7649 |
| 245 | 20241125 | 151800 | 56223437800 | 47500 | 47450 | 47500 | 47450 | 3270 |
| 246 | 20241125 | 151700 | 56068188950 | 47500 | 47450 | 47500 | 47400 | 7670 |
| 247 | 20241125 | 151600 | 55704397500 | 47400 | 47500 | 47500 | 47400 | 5087 |
| 248 | 20241125 | 151500 | 55462998750 | 47450 | 47450 | 47500 | 47450 | 6732 |
| 249 | 20241125 | 151400 | 55143438750 | 47500 | 47400 | 47500 | 47400 | 4947 |
| 250 | 20241125 | 151300 | 54908663100 | 47400 | 47400 | 47450 | 47400 | 3797 |
| 251 | 20241125 | 151200 | 54728560400 | 47400 | 47400 | 47450 | 47400 | 2489 |
| 252 | 20241125 | 151100 | 54610548000 | 47400 | 47400 | 47400 | 47350 | 4005 |
| 253 | 20241125 | 151000 | 54420731050 | 47350 | 47350 | 47400 | 47300 | 3335 |
| 254 | 20241125 | 150900 | 54262783000 | 47300 | 47300 | 47400 | 47300 | 8812 |
| 255 | 20241125 | 150800 | 53845851200 | 47300 | 47350 | 47350 | 47300 | 2611 |
| 256 | 20241125 | 150700 | 53722235750 | 47350 | 47300 | 47350 | 47250 | 4552 |
| 257 | 20241125 | 150600 | 53506863950 | 47350 | 47300 | 47350 | 47300 | 2464 |
| 258 | 20241125 | 150500 | 53390264700 | 47350 | 47300 | 47350 | 47250 | 995 |
| 259 | 20241125 | 150400 | 53343179550 | 47300 | 47300 | 47350 | 47250 | 2942 |
| 260 | 20241125 | 150300 | 53204052000 | 47350 | 47350 | 47350 | 47300 | 669 |
| 261 | 20241125 | 150200 | 53172398850 | 47300 | 47300 | 47350 | 47250 | 1354 |
| 262 | 20241125 | 150100 | 53108327100 | 47300 | 47350 | 47350 | 47250 | 3523 |
| 263 | 20241125 | 150000 | 52941654250 | 47350 | 47300 | 47400 | 47300 | 3963 |
| 264 | 20241125 | 145900 | 52754042550 | 47300 | 47350 | 47350 | 47300 | 388 |
| 265 | 20241125 | 145800 | 52735688100 | 47300 | 47350 | 47350 | 47250 | 1494 |
| 266 | 20241125 | 145700 | 52665021200 | 47300 | 47300 | 47350 | 47300 | 1697 |
| 267 | 20241125 | 145600 | 52584746050 | 47350 | 47300 | 47350 | 47300 | 538 |
| 268 | 20241125 | 145500 | 52559286350 | 47300 | 47300 | 47400 | 47300 | 5748 |
| 269 | 20241125 | 145400 | 52287125150 | 47350 | 47300 | 47350 | 47250 | 1952 |
| 270 | 20241125 | 145300 | 52194814850 | 47250 | 47200 | 47300 | 47200 | 1903 |
| 271 | 20241125 | 145200 | 52104896450 | 47250 | 47200 | 47250 | 47200 | 866 |
| 272 | 20241125 | 145100 | 52064012000 | 47200 | 47250 | 47300 | 47200 | 4658 |
| 273 | 20241125 | 145000 | 51844008050 | 47250 | 47250 | 47300 | 47250 | 586 |
| 274 | 20241125 | 144900 | 51816311950 | 47250 | 47300 | 47300 | 47250 | 1044 |
| 275 | 20241125 | 144800 | 51766956800 | 47250 | 47300 | 47350 | 47250 | 2232 |
| 276 | 20241125 | 144700 | 51661418100 | 47350 | 47350 | 47350 | 47300 | 383 |
| 277 | 20241125 | 144600 | 51643299500 | 47350 | 47350 | 47400 | 47300 | 1126 |
| 278 | 20241125 | 144500 | 51589985650 | 47400 | 47350 | 47400 | 47350 | 798 |
| 279 | 20241125 | 144400 | 51552195000 | 47400 | 47350 | 47400 | 47350 | 963 |
| 280 | 20241125 | 144300 | 51506582150 | 47350 | 47350 | 47400 | 47350 | 2745 |
| 281 | 20241125 | 144200 | 51376594000 | 47350 | 47350 | 47400 | 47300 | 1710 |
| 282 | 20241125 | 144100 | 51295626100 | 47350 | 47200 | 47350 | 47150 | 3347 |
| 283 | 20241125 | 144000 | 51137525850 | 47200 | 47150 | 47200 | 47100 | 747 |
| 284 | 20241125 | 143900 | 51102298750 | 47150 | 47150 | 47300 | 47100 | 3502 |
| 285 | 20241125 | 143800 | 50937218650 | 47150 | 47400 | 47400 | 47100 | 5557 |
| 286 | 20241125 | 143700 | 50674696950 | 47450 | 47450 | 47500 | 47300 | 11563 |
| 287 | 20241125 | 143600 | 50126744850 | 47450 | 47500 | 47500 | 47450 | 1919 |
| 288 | 20241125 | 143500 | 50035682400 | 47450 | 47450 | 47500 | 47450 | 2008 |
| 289 | 20241125 | 143400 | 49940395650 | 47450 | 47450 | 47500 | 47450 | 4664 |
| 290 | 20241125 | 143300 | 49719075150 | 47450 | 47450 | 47500 | 47400 | 6271 |
| 291 | 20241125 | 143200 | 49421709150 | 47400 | 47400 | 47450 | 47400 | 2591 |
| 292 | 20241125 | 143100 | 49298855300 | 47450 | 47500 | 47500 | 47400 | 6991 |
| 293 | 20241125 | 143000 | 48967110750 | 47450 | 47500 | 47500 | 47450 | 3716 |
| 294 | 20241125 | 142900 | 48790690750 | 47450 | 47400 | 47500 | 47350 | 10143 |
| 295 | 20241125 | 142800 | 48309606350 | 47400 | 47250 | 47450 | 47200 | 19411 |
| 296 | 20241125 | 142700 | 47390835300 | 47250 | 47150 | 47250 | 47150 | 2186 |
| 297 | 20241125 | 142600 | 47287667550 | 47150 | 47200 | 47200 | 47150 | 1294 |
| 298 | 20241125 | 142500 | 47226609500 | 47200 | 47200 | 47250 | 47150 | 3461 |
| 299 | 20241125 | 142400 | 47063191300 | 47150 | 47150 | 47200 | 47150 | 1388 |
| 300 | 20241125 | 142300 | 46997734450 | 47200 | 47200 | 47250 | 47150 | 1507 |
| 301 | 20241125 | 142200 | 46926602400 | 47200 | 47250 | 47250 | 47200 | 1143 |
| 302 | 20241125 | 142100 | 46872649700 | 47250 | 47200 | 47250 | 47150 | 1394 |
| 303 | 20241125 | 142000 | 46806858550 | 47150 | 47200 | 47250 | 47150 | 1507 |
| 304 | 20241125 | 141900 | 46735739200 | 47200 | 47250 | 47250 | 47200 | 2002 |
| 305 | 20241125 | 141800 | 46641208600 | 47250 | 47200 | 47250 | 47150 | 2315 |
| 306 | 20241125 | 141700 | 46531919000 | 47150 | 47200 | 47250 | 47150 | 884 |
| 307 | 20241125 | 141600 | 46490217900 | 47200 | 47200 | 47250 | 47150 | 5325 |
| 308 | 20241125 | 141500 | 46238901650 | 47200 | 46900 | 47200 | 46850 | 8137 |
| 309 | 20241125 | 141400 | 45856097900 | 46850 | 46800 | 46900 | 46800 | 1176 |
| 310 | 20241125 | 141300 | 45801004300 | 46800 | 46850 | 46850 | 46800 | 319 |
| 311 | 20241125 | 141200 | 45786071450 | 46800 | 46800 | 46850 | 46800 | 1246 |
| 312 | 20241125 | 141100 | 45727754850 | 46800 | 46800 | 46850 | 46800 | 423 |
| 313 | 20241125 | 141000 | 45707955950 | 46800 | 46850 | 46900 | 46800 | 1573 |
| 314 | 20241125 | 140900 | 45634309000 | 46850 | 46850 | 46900 | 46850 | 793 |
| 315 | 20241125 | 140800 | 45597155700 | 46900 | 46850 | 46900 | 46850 | 69 |
| 316 | 20241125 | 140700 | 45593922050 | 46900 | 46850 | 46900 | 46850 | 289 |
| 317 | 20241125 | 140600 | 45580381150 | 46850 | 46850 | 46900 | 46850 | 523 |
| 318 | 20241125 | 140500 | 45555869550 | 46850 | 46900 | 46900 | 46850 | 201 |
| 319 | 20241125 | 140400 | 45546452150 | 46850 | 46900 | 46900 | 46850 | 611 |
| 320 | 20241125 | 140300 | 45517822700 | 46850 | 46950 | 46950 | 46850 | 944 |
| 321 | 20241125 | 140200 | 45473556800 | 46950 | 46900 | 46950 | 46900 | 894 |
| 322 | 20241125 | 140100 | 45431617950 | 46950 | 46850 | 46950 | 46850 | 581 |
| 323 | 20241125 | 140000 | 45404358500 | 46850 | 46800 | 46950 | 46800 | 2102 |
| 324 | 20241125 | 135900 | 45305822850 | 46800 | 46650 | 46850 | 46650 | 3907 |
| 325 | 20241125 | 135800 | 45123287750 | 46700 | 46700 | 46750 | 46650 | 683 |
| 326 | 20241125 | 135700 | 45091403550 | 46700 | 46600 | 46700 | 46600 | 3402 |
| 327 | 20241125 | 135600 | 44932811900 | 46650 | 46600 | 46650 | 46550 | 2360 |
| 328 | 20241125 | 135500 | 44822830750 | 46600 | 46600 | 46650 | 46600 | 1540 |
| 329 | 20241125 | 135400 | 44751047650 | 46600 | 46750 | 46750 | 46550 | 12117 |
| 330 | 20241125 | 135300 | 44185957600 | 46750 | 46700 | 46750 | 46700 | 786 |
| 331 | 20241125 | 135200 | 44149244350 | 46700 | 46700 | 46750 | 46700 | 895 |
| 332 | 20241125 | 135100 | 44107439100 | 46700 | 46700 | 46750 | 46700 | 1093 |
| 333 | 20241125 | 135000 | 44056371400 | 46700 | 46700 | 46750 | 46700 | 694 |
| 334 | 20241125 | 134900 | 44023958050 | 46750 | 46700 | 46750 | 46700 | 896 |
| 335 | 20241125 | 134800 | 43982103000 | 46750 | 46700 | 46750 | 46700 | 2796 |
| 336 | 20241125 | 134700 | 43851527300 | 46700 | 46750 | 46800 | 46700 | 5888 |
| 337 | 20241125 | 134600 | 43576528750 | 46750 | 46750 | 46800 | 46700 | 3036 |
| 338 | 20241125 | 134500 | 43434595600 | 46750 | 46800 | 46850 | 46750 | 8514 |
| 339 | 20241125 | 134400 | 43036388750 | 46850 | 46900 | 46900 | 46800 | 6760 |
| 340 | 20241125 | 134300 | 42719742650 | 46850 | 46950 | 47000 | 46850 | 1405 |
| 341 | 20241125 | 134200 | 42653841800 | 47000 | 47000 | 47000 | 46950 | 787 |
| 342 | 20241125 | 134100 | 42616889300 | 46950 | 46950 | 47000 | 46950 | 390 |
| 343 | 20241125 | 134000 | 42598578250 | 46950 | 46950 | 47000 | 46900 | 901 |
| 344 | 20241125 | 133900 | 42556275950 | 46950 | 46900 | 46950 | 46900 | 817 |
| 345 | 20241125 | 133800 | 42517936450 | 46900 | 46950 | 46950 | 46900 | 547 |
| 346 | 20241125 | 133700 | 42492269650 | 46950 | 46900 | 46950 | 46900 | 519 |
| 347 | 20241125 | 133600 | 42467917650 | 46900 | 46950 | 46950 | 46900 | 800 |
| 348 | 20241125 | 133500 | 42430381950 | 46950 | 46950 | 46950 | 46900 | 305 |
| 349 | 20241125 | 133400 | 42416070250 | 46900 | 46900 | 46950 | 46900 | 205 |
| 350 | 20241125 | 133300 | 42406453150 | 46950 | 46950 | 46950 | 46900 | 970 |
| 351 | 20241125 | 133200 | 42360935050 | 46900 | 46950 | 46950 | 46900 | 907 |
| 352 | 20241125 | 133100 | 42318391650 | 46900 | 46900 | 46950 | 46900 | 417 |
| 353 | 20241125 | 133000 | 42298829500 | 46950 | 46950 | 46950 | 46900 | 550 |
| 354 | 20241125 | 132900 | 42273025650 | 46950 | 46950 | 46950 | 46900 | 385 |
| 355 | 20241125 | 132800 | 42254953250 | 46900 | 46900 | 46950 | 46900 | 330 |
| 356 | 20241125 | 132700 | 42239473050 | 46900 | 46950 | 46950 | 46900 | 4288 |
| 357 | 20241125 | 132600 | 42038282800 | 47000 | 47000 | 47000 | 46950 | 678 |
| 358 | 20241125 | 132500 | 42006449700 | 47000 | 46950 | 47000 | 46950 | 1011 |
| 359 | 20241125 | 132400 | 41958968600 | 46950 | 47000 | 47000 | 46950 | 782 |
| 360 | 20241125 | 132300 | 41922218700 | 46950 | 47000 | 47000 | 46950 | 248 |
| 361 | 20241125 | 132200 | 41910572000 | 46950 | 46950 | 47000 | 46950 | 269 |
| 362 | 20241125 | 132100 | 41897941900 | 47000 | 46950 | 47000 | 46950 | 1053 |
| 363 | 20241125 | 132000 | 41848500200 | 46950 | 46950 | 47000 | 46950 | 549 |
| 364 | 20241125 | 131900 | 41822711450 | 46950 | 47000 | 47050 | 46950 | 1081 |
| 365 | 20241125 | 131800 | 41771903400 | 46950 | 47000 | 47050 | 46950 | 2417 |
| 366 | 20241125 | 131700 | 41658412000 | 47000 | 46950 | 47000 | 46950 | 574 |
| 367 | 20241125 | 131600 | 41631438700 | 47000 | 46950 | 47000 | 46950 | 219 |
| 368 | 20241125 | 131500 | 41621154800 | 47000 | 47000 | 47000 | 46950 | 433 |
| 369 | 20241125 | 131400 | 41600807950 | 46950 | 46950 | 47000 | 46950 | 511 |
| 370 | 20241125 | 131300 | 41576796400 | 47000 | 47000 | 47050 | 46950 | 620 |
| 371 | 20241125 | 131200 | 41547657900 | 47050 | 47050 | 47050 | 47000 | 458 |
| 372 | 20241125 | 131100 | 41526130500 | 47050 | 47000 | 47050 | 47000 | 346 |
| 373 | 20241125 | 131000 | 41509859300 | 47000 | 47050 | 47050 | 46950 | 1290 |
| 374 | 20241125 | 130900 | 41449228750 | 47050 | 47050 | 47050 | 47000 | 568 |
| 375 | 20241125 | 130800 | 41422521650 | 47000 | 47000 | 47050 | 47000 | 160 |
| 376 | 20241125 | 130700 | 41415000200 | 47050 | 47050 | 47100 | 47000 | 1481 |
| 377 | 20241125 | 130600 | 41345374900 | 47100 | 47100 | 47100 | 47050 | 376 |
| 378 | 20241125 | 130500 | 41327679400 | 47100 | 47000 | 47100 | 47000 | 1979 |
| 379 | 20241125 | 130400 | 41234598450 | 47000 | 46950 | 47050 | 46950 | 850 |
| 380 | 20241125 | 130300 | 41194652100 | 47000 | 46950 | 47000 | 46950 | 753 |
| 381 | 20241125 | 130200 | 41159278150 | 47000 | 47000 | 47050 | 46950 | 729 |
| 382 | 20241125 | 130100 | 41125017800 | 47050 | 47000 | 47050 | 46950 | 710 |
| 383 | 20241125 | 130000 | 41091648950 | 47000 | 46950 | 47000 | 46950 | 907 |
| 384 | 20241125 | 125900 | 41049045950 | 46950 | 47000 | 47000 | 46950 | 610 |
| 385 | 20241125 | 125800 | 41020376850 | 47000 | 46950 | 47000 | 46950 | 691 |
| 386 | 20241125 | 125700 | 40987903700 | 47000 | 46900 | 47000 | 46900 | 252 |
| 387 | 20241125 | 125600 | 40976062350 | 46950 | 46950 | 46950 | 46900 | 3117 |
| 388 | 20241125 | 125500 | 40829808150 | 46950 | 46950 | 47000 | 46900 | 3199 |
| 389 | 20241125 | 125400 | 40679635950 | 46950 | 47000 | 47000 | 46950 | 742 |
| 390 | 20241125 | 125300 | 40644795100 | 46950 | 47000 | 47000 | 46950 | 2010 |
| 391 | 20241125 | 125200 | 40550418750 | 47000 | 47000 | 47050 | 46950 | 8956 |
| 392 | 20241125 | 125100 | 40129504850 | 47050 | 47050 | 47100 | 47050 | 3328 |
| 393 | 20241125 | 125000 | 39972868950 | 47050 | 47050 | 47100 | 47050 | 807 |
| 394 | 20241125 | 124900 | 39934897650 | 47050 | 47050 | 47100 | 47050 | 538 |
| 395 | 20241125 | 124800 | 39909581150 | 47100 | 47100 | 47100 | 47050 | 572 |
| 396 | 20241125 | 124700 | 39882648200 | 47050 | 47150 | 47150 | 47050 | 922 |
| 397 | 20241125 | 124600 | 39839220400 | 47150 | 47100 | 47150 | 47100 | 1291 |
| 398 | 20241125 | 124500 | 39778409200 | 47100 | 47100 | 47150 | 47100 | 175 |
| 399 | 20241125 | 124400 | 39770165200 | 47100 | 47100 | 47150 | 47100 | 377 |
| 400 | 20241125 | 124300 | 39752407800 | 47100 | 47100 | 47150 | 47100 | 91 |
| 401 | 20241125 | 124200 | 39748119950 | 47100 | 47100 | 47150 | 47100 | 176 |
| 402 | 20241125 | 124100 | 39739828850 | 47100 | 47150 | 47150 | 47100 | 454 |
| 403 | 20241125 | 124000 | 39718430100 | 47150 | 47150 | 47150 | 47100 | 607 |
| 404 | 20241125 | 123900 | 39689827900 | 47150 | 47100 | 47150 | 47100 | 506 |
| 405 | 20241125 | 123800 | 39665974850 | 47100 | 47100 | 47150 | 47100 | 278 |
| 406 | 20241125 | 123700 | 39652880250 | 47150 | 47100 | 47150 | 47100 | 147 |
| 407 | 20241125 | 123600 | 39645952650 | 47100 | 47150 | 47150 | 47100 | 528 |
| 408 | 20241125 | 123500 | 39621070350 | 47150 | 47100 | 47200 | 47100 | 779 |
| 409 | 20241125 | 123400 | 39584340450 | 47100 | 47150 | 47150 | 47100 | 419 |
| 410 | 20241125 | 123300 | 39564586800 | 47150 | 47100 | 47150 | 47100 | 1235 |
| 411 | 20241125 | 123200 | 39506408550 | 47150 | 47150 | 47150 | 47100 | 2432 |
| 412 | 20241125 | 123100 | 39391857200 | 47100 | 47150 | 47200 | 47100 | 516 |
| 413 | 20241125 | 123000 | 39367518050 | 47150 | 47150 | 47150 | 47100 | 689 |
| 414 | 20241125 | 122900 | 39335053850 | 47150 | 47150 | 47200 | 47100 | 287 |
| 415 | 20241125 | 122800 | 39321521200 | 47200 | 47100 | 47200 | 47100 | 274 |
| 416 | 20241125 | 122700 | 39308596250 | 47100 | 47150 | 47200 | 47100 | 2104 |
| 417 | 20241125 | 122600 | 39209394500 | 47150 | 47150 | 47200 | 47150 | 844 |
| 418 | 20241125 | 122500 | 39169568650 | 47150 | 47200 | 47250 | 47150 | 758 |
| 419 | 20241125 | 122400 | 39133801050 | 47150 | 47100 | 47150 | 47100 | 415 |
| 420 | 20241125 | 122300 | 39114235000 | 47100 | 47150 | 47200 | 47100 | 2144 |
| 421 | 20241125 | 122200 | 39013144350 | 47150 | 47150 | 47250 | 47150 | 729 |
| 422 | 20241125 | 122100 | 38978744500 | 47250 | 47150 | 47250 | 47100 | 266 |
| 423 | 20241125 | 122000 | 38966190800 | 47100 | 47250 | 47250 | 47050 | 606 |
| 424 | 20241125 | 121900 | 38937650750 | 47250 | 47100 | 47250 | 47050 | 2915 |
| 425 | 20241125 | 121800 | 38800378750 | 47150 | 47150 | 47150 | 47100 | 3142 |
| 426 | 20241125 | 121700 | 38652388850 | 47100 | 47100 | 47150 | 47100 | 2911 |
| 427 | 20241125 | 121600 | 38515252500 | 47100 | 47200 | 47250 | 47100 | 2463 |
| 428 | 20241125 | 121500 | 38399118250 | 47200 | 47250 | 47250 | 47150 | 1734 |
| 429 | 20241125 | 121400 | 38317260100 | 47250 | 47250 | 47300 | 47250 | 239 |
| 430 | 20241125 | 121300 | 38305966050 | 47250 | 47250 | 47250 | 47200 | 491 |
| 431 | 20241125 | 121200 | 38282772100 | 47250 | 47200 | 47250 | 47150 | 1447 |
| 432 | 20241125 | 121100 | 38214474750 | 47200 | 47200 | 47200 | 47150 | 226 |
| 433 | 20241125 | 121000 | 38203809350 | 47200 | 47150 | 47200 | 47150 | 279 |
| 434 | 20241125 | 120900 | 38190648750 | 47150 | 47200 | 47200 | 47150 | 299 |
| 435 | 20241125 | 120800 | 38176543400 | 47150 | 47150 | 47200 | 47150 | 1024 |
| 436 | 20241125 | 120700 | 38128261100 | 47150 | 47150 | 47200 | 47150 | 392 |
| 437 | 20241125 | 120600 | 38109776550 | 47200 | 47200 | 47200 | 47150 | 1366 |
| 438 | 20241125 | 120500 | 38045359300 | 47150 | 47200 | 47200 | 47150 | 305 |
| 439 | 20241125 | 120400 | 38030973850 | 47150 | 47300 | 47300 | 47150 | 5870 |
| 440 | 20241125 | 120300 | 37753578550 | 47300 | 47300 | 47350 | 47300 | 877 |
| 441 | 20241125 | 120200 | 37712087850 | 47300 | 47350 | 47350 | 47300 | 933 |
| 442 | 20241125 | 120100 | 37667928700 | 47350 | 47350 | 47400 | 47300 | 2025 |
| 443 | 20241125 | 120000 | 37572077450 | 47350 | 47400 | 47450 | 47350 | 974 |
| 444 | 20241125 | 115900 | 37525924900 | 47400 | 47400 | 47450 | 47350 | 2002 |
| 445 | 20241125 | 115800 | 37431058150 | 47350 | 47400 | 47450 | 47350 | 4115 |
| 446 | 20241125 | 115700 | 37236013500 | 47400 | 47350 | 47400 | 47350 | 1301 |
| 447 | 20241125 | 115600 | 37174400400 | 47350 | 47450 | 47450 | 47350 | 4057 |
| 448 | 20241125 | 115500 | 36982088450 | 47400 | 47300 | 47450 | 47300 | 5808 |
| 449 | 20241125 | 115400 | 36706977350 | 47300 | 47300 | 47350 | 47300 | 740 |
| 450 | 20241125 | 115300 | 36671955100 | 47300 | 47300 | 47350 | 47300 | 540 |
| 451 | 20241125 | 115200 | 36646388300 | 47350 | 47300 | 47350 | 47250 | 1897 |
| 452 | 20241125 | 115100 | 36556702300 | 47300 | 47300 | 47300 | 47250 | 2297 |
| 453 | 20241125 | 115000 | 36448059900 | 47300 | 47150 | 47300 | 47150 | 6147 |
| 454 | 20241125 | 114900 | 36157689100 | 47200 | 47100 | 47200 | 47100 | 1067 |
| 455 | 20241125 | 114800 | 36107369500 | 47150 | 47150 | 47150 | 47100 | 3855 |
| 456 | 20241125 | 114700 | 35925649800 | 47100 | 47150 | 47150 | 47100 | 1007 |
| 457 | 20241125 | 114600 | 35878209650 | 47100 | 47100 | 47150 | 47050 | 3244 |
| 458 | 20241125 | 114500 | 35725408400 | 47050 | 47100 | 47100 | 47000 | 2130 |
| 459 | 20241125 | 114400 | 35625185200 | 47050 | 47050 | 47100 | 47000 | 671 |
| 460 | 20241125 | 114300 | 35593617300 | 47000 | 47050 | 47100 | 47000 | 1098 |
| 461 | 20241125 | 114200 | 35541959750 | 47050 | 47050 | 47100 | 47050 | 2187 |
| 462 | 20241125 | 114100 | 35439060100 | 47050 | 47050 | 47100 | 47050 | 1182 |
| 463 | 20241125 | 114000 | 35383439550 | 47050 | 47100 | 47100 | 47050 | 720 |
| 464 | 20241125 | 113900 | 35349562250 | 47100 | 47050 | 47100 | 47050 | 157 |
| 465 | 20241125 | 113800 | 35342172650 | 47050 | 47100 | 47100 | 47050 | 126 |
| 466 | 20241125 | 113700 | 35336241200 | 47100 | 47050 | 47100 | 47050 | 1597 |
| 467 | 20241125 | 113600 | 35261057450 | 47050 | 47100 | 47100 | 47050 | 368 |
| 468 | 20241125 | 113500 | 35243737250 | 47100 | 47050 | 47100 | 47050 | 460 |
| 469 | 20241125 | 113400 | 35222087950 | 47050 | 47050 | 47100 | 47050 | 1239 |
| 470 | 20241125 | 113300 | 35163765500 | 47050 | 47050 | 47100 | 47000 | 893 |
| 471 | 20241125 | 113200 | 35121747900 | 47000 | 47000 | 47050 | 46950 | 841 |
| 472 | 20241125 | 113100 | 35082221250 | 46950 | 47000 | 47000 | 46950 | 1120 |
| 473 | 20241125 | 113000 | 35029596600 | 46950 | 47100 | 47100 | 46950 | 2673 |
| 474 | 20241125 | 112900 | 34903948700 | 47000 | 47050 | 47100 | 47000 | 440 |
| 475 | 20241125 | 112800 | 34883245800 | 47000 | 47050 | 47100 | 47000 | 898 |
| 476 | 20241125 | 112700 | 34840965150 | 47100 | 47050 | 47100 | 47000 | 2396 |
| 477 | 20241125 | 112600 | 34728159800 | 47050 | 47100 | 47100 | 47050 | 539 |
| 478 | 20241125 | 112500 | 34702796500 | 47050 | 47050 | 47100 | 47000 | 1768 |
| 479 | 20241125 | 112400 | 34619611700 | 47000 | 47000 | 47050 | 47000 | 385 |
| 480 | 20241125 | 112300 | 34601503800 | 47000 | 47000 | 47050 | 47000 | 216 |
| 481 | 20241125 | 112200 | 34591347300 | 47000 | 47050 | 47050 | 47000 | 489 |
| 482 | 20241125 | 112100 | 34568358800 | 47050 | 47000 | 47050 | 47000 | 255 |
| 483 | 20241125 | 112000 | 34556364950 | 47050 | 46950 | 47050 | 46950 | 609 |
| 484 | 20241125 | 111900 | 34527739850 | 46950 | 47000 | 47000 | 46950 | 654 |
| 485 | 20241125 | 111800 | 34497008950 | 47000 | 46950 | 47000 | 46950 | 4466 |
| 486 | 20241125 | 111700 | 34287110950 | 47000 | 46950 | 47000 | 46950 | 327 |
| 487 | 20241125 | 111600 | 34271753350 | 47000 | 46950 | 47000 | 46950 | 1604 |
| 488 | 20241125 | 111500 | 34196410550 | 46950 | 47000 | 47000 | 46950 | 821 |
| 489 | 20241125 | 111400 | 34157858200 | 47000 | 47000 | 47000 | 46950 | 239 |
| 490 | 20241125 | 111300 | 34146633550 | 46950 | 46950 | 47000 | 46950 | 595 |
| 491 | 20241125 | 111200 | 34118696050 | 47000 | 46950 | 47000 | 46950 | 304 |
| 492 | 20241125 | 111100 | 34104420600 | 46950 | 46900 | 47000 | 46900 | 1052 |
| 493 | 20241125 | 111000 | 34055031700 | 46950 | 46950 | 46950 | 46900 | 334 |
| 494 | 20241125 | 110900 | 34039353550 | 46900 | 46950 | 46950 | 46900 | 496 |
| 495 | 20241125 | 110800 | 34016068050 | 46950 | 46950 | 46950 | 46900 | 1168 |
| 496 | 20241125 | 110700 | 33961259050 | 46900 | 46950 | 46950 | 46900 | 416 |
| 497 | 20241125 | 110600 | 33941733550 | 46950 | 46950 | 46950 | 46900 | 1199 |
| 498 | 20241125 | 110500 | 33885469000 | 46950 | 46950 | 46950 | 46900 | 407 |
| 499 | 20241125 | 110400 | 33866377050 | 46900 | 46900 | 46950 | 46900 | 472 |
| 500 | 20241125 | 110300 | 33844238750 | 46900 | 46900 | 46950 | 46900 | 627 |
| 501 | 20241125 | 110200 | 33814825750 | 46950 | 46900 | 46950 | 46900 | 421 |
| 502 | 20241125 | 110100 | 33795073800 | 46900 | 46950 | 46950 | 46900 | 314 |
| 503 | 20241125 | 110000 | 33780340750 | 46950 | 46900 | 46950 | 46850 | 975 |
| 504 | 20241125 | 105900 | 33734605200 | 46900 | 46950 | 46950 | 46900 | 1209 |
| 505 | 20241125 | 105800 | 33677883900 | 46900 | 46850 | 46950 | 46850 | 333 |
| 506 | 20241125 | 105700 | 33662268050 | 46850 | 46900 | 46950 | 46850 | 4184 |
| 507 | 20241125 | 105600 | 33466095600 | 46950 | 46900 | 46950 | 46900 | 320 |
| 508 | 20241125 | 105500 | 33451079950 | 46950 | 46900 | 46950 | 46900 | 598 |
| 509 | 20241125 | 105400 | 33423030750 | 46950 | 46950 | 46950 | 46900 | 404 |
| 510 | 20241125 | 105300 | 33404068450 | 46900 | 46900 | 46950 | 46900 | 54 |
| 511 | 20241125 | 105200 | 33401534650 | 46900 | 46900 | 46950 | 46900 | 350 |
| 512 | 20241125 | 105100 | 33385118600 | 46950 | 46850 | 46950 | 46850 | 842 |
| 513 | 20241125 | 105000 | 33345617750 | 46900 | 46850 | 46950 | 46850 | 445 |
| 514 | 20241125 | 104900 | 33324747400 | 46850 | 46950 | 46950 | 46850 | 470 |
| 515 | 20241125 | 104800 | 33302720900 | 46900 | 46900 | 46900 | 46850 | 1849 |
| 516 | 20241125 | 104700 | 33216038850 | 46900 | 46900 | 46900 | 46850 | 437 |
| 517 | 20241125 | 104600 | 33195549050 | 46850 | 46900 | 46950 | 46850 | 920 |
| 518 | 20241125 | 104500 | 33152416100 | 46900 | 46900 | 46950 | 46900 | 560 |
| 519 | 20241125 | 104400 | 33126150300 | 46900 | 46900 | 46950 | 46900 | 1270 |
| 520 | 20241125 | 104300 | 33066586100 | 46950 | 46950 | 47000 | 46900 | 1870 |
| 521 | 20241125 | 104200 | 32978761800 | 46950 | 46900 | 47000 | 46900 | 294 |
| 522 | 20241125 | 104100 | 32964960700 | 46900 | 46850 | 46950 | 46850 | 1977 |
| 523 | 20241125 | 104000 | 32872252850 | 46900 | 47000 | 47000 | 46850 | 2535 |
| 524 | 20241125 | 103900 | 32753312200 | 46950 | 46950 | 47000 | 46950 | 296 |
| 525 | 20241125 | 103800 | 32739406800 | 46950 | 46950 | 46950 | 46900 | 260 |
| 526 | 20241125 | 103700 | 32727203400 | 46950 | 46950 | 46950 | 46900 | 2448 |
| 527 | 20241125 | 103600 | 32612362600 | 46950 | 47000 | 47000 | 46900 | 2416 |
| 528 | 20241125 | 103500 | 32498930900 | 47000 | 47000 | 47000 | 46950 | 1507 |
| 529 | 20241125 | 103400 | 32428127800 | 47000 | 47050 | 47050 | 47000 | 1196 |
| 530 | 20241125 | 103300 | 32371902300 | 47050 | 47000 | 47050 | 47000 | 623 |
| 531 | 20241125 | 103200 | 32342606600 | 47000 | 47050 | 47050 | 47000 | 1245 |
| 532 | 20241125 | 103100 | 32284071750 | 47050 | 47050 | 47100 | 47000 | 1610 |
| 533 | 20241125 | 103000 | 32208306600 | 47100 | 47100 | 47150 | 47050 | 1670 |
| 534 | 20241125 | 102900 | 32129666300 | 47150 | 47200 | 47200 | 47100 | 2167 |
| 535 | 20241125 | 102800 | 32027501100 | 47150 | 47200 | 47200 | 47150 | 1496 |
| 536 | 20241125 | 102700 | 31956927700 | 47200 | 47100 | 47200 | 47100 | 626 |
| 537 | 20241125 | 102600 | 31927409200 | 47100 | 47150 | 47200 | 47100 | 1333 |
| 538 | 20241125 | 102500 | 31864560200 | 47150 | 47100 | 47150 | 47050 | 1924 |
| 539 | 20241125 | 102400 | 31773852000 | 47100 | 47000 | 47100 | 46950 | 4604 |
| 540 | 20241125 | 102300 | 31557322100 | 46950 | 46950 | 47000 | 46950 | 1577 |
| 541 | 20241125 | 102200 | 31483218400 | 46950 | 46950 | 47000 | 46950 | 1015 |
| 542 | 20241125 | 102100 | 31435562050 | 46950 | 46950 | 46950 | 46900 | 213 |
| 543 | 20241125 | 102000 | 31425567550 | 46900 | 46900 | 46950 | 46900 | 1150 |
| 544 | 20241125 | 101900 | 31371593700 | 46950 | 46900 | 46950 | 46900 | 307 |
| 545 | 20241125 | 101800 | 31357188650 | 46950 | 47000 | 47050 | 46900 | 4453 |
| 546 | 20241125 | 101700 | 31148079150 | 47000 | 46950 | 47050 | 46950 | 636 |
| 547 | 20241125 | 101600 | 31118190150 | 47000 | 47000 | 47050 | 46950 | 2190 |
| 548 | 20241125 | 101500 | 31015260650 | 47000 | 46950 | 47000 | 46950 | 727 |
| 549 | 20241125 | 101400 | 30981107700 | 47000 | 46950 | 47000 | 46900 | 1810 |
| 550 | 20241125 | 101300 | 30896175950 | 46900 | 46900 | 46950 | 46900 | 388 |
| 551 | 20241125 | 101200 | 30877967550 | 46950 | 46950 | 46950 | 46900 | 1513 |
| 552 | 20241125 | 101100 | 30806992550 | 46950 | 46900 | 46950 | 46850 | 2169 |
| 553 | 20241125 | 101000 | 30705264850 | 46900 | 46900 | 46900 | 46850 | 606 |
| 554 | 20241125 | 100900 | 30676862150 | 46850 | 46850 | 46900 | 46850 | 1155 |
| 555 | 20241125 | 100800 | 30622747600 | 46850 | 46900 | 46950 | 46850 | 4214 |
| 556 | 20241125 | 100700 | 30425097400 | 46900 | 46900 | 46950 | 46900 | 1472 |
| 557 | 20241125 | 100600 | 30356060300 | 46950 | 46900 | 46950 | 46850 | 1261 |
| 558 | 20241125 | 100500 | 30296920800 | 46900 | 46900 | 46950 | 46850 | 1897 |
| 559 | 20241125 | 100400 | 30207971250 | 46900 | 46850 | 46900 | 46850 | 1446 |
| 560 | 20241125 | 100300 | 30140222400 | 46900 | 46850 | 46900 | 46850 | 1440 |
| 561 | 20241125 | 100200 | 30072721600 | 46850 | 46850 | 46900 | 46850 | 921 |
| 562 | 20241125 | 100100 | 30029554950 | 46850 | 46850 | 46900 | 46850 | 1390 |
| 563 | 20241125 | 100000 | 29964377400 | 46900 | 46850 | 46900 | 46800 | 688 |
| 564 | 20241125 | 095900 | 29932139650 | 46850 | 46850 | 46850 | 46800 | 2581 |
| 565 | 20241125 | 095800 | 29811304600 | 46800 | 46850 | 46900 | 46800 | 1759 |
| 566 | 20241125 | 095700 | 29728904400 | 46850 | 46850 | 46900 | 46850 | 1582 |
| 567 | 20241125 | 095600 | 29654783700 | 46900 | 46900 | 46950 | 46850 | 1198 |
| 568 | 20241125 | 095500 | 29598630650 | 46900 | 46850 | 46950 | 46850 | 1626 |
| 569 | 20241125 | 095400 | 29522381550 | 46850 | 46900 | 46900 | 46850 | 4264 |
| 570 | 20241125 | 095300 | 29322594600 | 46850 | 46900 | 46900 | 46850 | 1714 |
| 571 | 20241125 | 095200 | 29242282850 | 46900 | 46850 | 46900 | 46850 | 290 |
| 572 | 20241125 | 095100 | 29228688600 | 46850 | 46850 | 46900 | 46850 | 2039 |
| 573 | 20241125 | 095000 | 29133152400 | 46850 | 46850 | 46900 | 46850 | 3239 |
| 574 | 20241125 | 094900 | 28981347050 | 46850 | 46900 | 46950 | 46850 | 1841 |
| 575 | 20241125 | 094800 | 28895018300 | 46900 | 46850 | 46950 | 46850 | 970 |
| 576 | 20241125 | 094700 | 28849544900 | 46900 | 47000 | 47000 | 46850 | 3082 |
| 577 | 20241125 | 094600 | 28704927650 | 47000 | 47000 | 47000 | 46900 | 1710 |
| 578 | 20241125 | 094500 | 28624615800 | 46950 | 46950 | 47050 | 46950 | 2271 |
| 579 | 20241125 | 094400 | 28517885150 | 46950 | 46900 | 47000 | 46900 | 1708 |
| 580 | 20241125 | 094300 | 28437696500 | 46900 | 46800 | 46900 | 46800 | 2367 |
| 581 | 20241125 | 094200 | 28326762600 | 46900 | 46950 | 47000 | 46800 | 5030 |
| 582 | 20241125 | 094100 | 28090933950 | 46950 | 46900 | 46950 | 46850 | 1384 |
| 583 | 20241125 | 094000 | 28026010050 | 46850 | 46900 | 46900 | 46850 | 1886 |
| 584 | 20241125 | 093900 | 27937593300 | 46850 | 46850 | 46900 | 46800 | 2719 |
| 585 | 20241125 | 093800 | 27810176000 | 46800 | 46800 | 46850 | 46750 | 1245 |
| 586 | 20241125 | 093700 | 27751907400 | 46800 | 46800 | 46800 | 46750 | 3473 |
| 587 | 20241125 | 093600 | 27589392950 | 46850 | 46800 | 46900 | 46750 | 3375 |
| 588 | 20241125 | 093500 | 27431370400 | 46800 | 46800 | 46850 | 46800 | 2451 |
| 589 | 20241125 | 093400 | 27316619450 | 46800 | 46800 | 46800 | 46750 | 3729 |
| 590 | 20241125 | 093300 | 27142181250 | 46800 | 46700 | 46800 | 46700 | 4144 |
| 591 | 20241125 | 093200 | 26948503900 | 46750 | 46850 | 46850 | 46700 | 5969 |
| 592 | 20241125 | 093100 | 26669385250 | 46850 | 46900 | 46950 | 46750 | 15187 |
| 593 | 20241125 | 093000 | 25958166650 | 46900 | 47000 | 47000 | 46900 | 3480 |
| 594 | 20241125 | 092900 | 25794796250 | 46950 | 47100 | 47100 | 46950 | 5956 |
| 595 | 20241125 | 092800 | 25514798100 | 47050 | 47000 | 47100 | 46950 | 2300 |
| 596 | 20241125 | 092700 | 25406573800 | 47000 | 47050 | 47050 | 46950 | 6445 |
| 597 | 20241125 | 092600 | 25103688450 | 47000 | 47050 | 47100 | 47000 | 4411 |
| 598 | 20241125 | 092500 | 24896149500 | 47050 | 46900 | 47150 | 46900 | 4893 |
| 599 | 20241125 | 092400 | 24666083450 | 46900 | 46950 | 47000 | 46850 | 8377 |
| 600 | 20241125 | 092300 | 24273081850 | 46950 | 47000 | 47050 | 46900 | 15263 |
| 601 | 20241125 | 092200 | 23556635100 | 47050 | 47050 | 47150 | 47000 | 4592 |
| 602 | 20241125 | 092100 | 23340532900 | 47050 | 47150 | 47150 | 46900 | 24175 |
| 603 | 20241125 | 092000 | 22203832750 | 47100 | 47350 | 47350 | 47100 | 11528 |
| 604 | 20241125 | 091900 | 21659468750 | 47350 | 47600 | 47600 | 47350 | 14649 |
| 605 | 20241125 | 091800 | 20964220500 | 47550 | 47600 | 47650 | 47550 | 6834 |
| 606 | 20241125 | 091700 | 20638854500 | 47600 | 47600 | 47650 | 47550 | 7687 |
| 607 | 20241125 | 091600 | 20272900450 | 47600 | 47450 | 47600 | 47400 | 5441 |
| 608 | 20241125 | 091500 | 20014327950 | 47450 | 47400 | 47450 | 47350 | 4449 |
| 609 | 20241125 | 091400 | 19803378150 | 47400 | 47250 | 47450 | 47250 | 8961 |
| 610 | 20241125 | 091300 | 19379082750 | 47250 | 47450 | 47450 | 47250 | 11382 |
| 611 | 20241125 | 091200 | 18840359600 | 47400 | 47350 | 47550 | 47300 | 10448 |
| 612 | 20241125 | 091100 | 18345415350 | 47300 | 47700 | 47800 | 47300 | 28532 |
| 613 | 20241125 | 091000 | 16989743650 | 47700 | 47700 | 47800 | 47700 | 8252 |
| 614 | 20241125 | 090900 | 16595689200 | 47750 | 47600 | 47750 | 47550 | 9457 |
| 615 | 20241125 | 090800 | 16145010600 | 47600 | 47700 | 47750 | 47550 | 12460 |
| 616 | 20241125 | 090700 | 15551777500 | 47700 | 47750 | 47750 | 47650 | 11861 |
| 617 | 20241125 | 090600 | 14985912000 | 47750 | 47700 | 47800 | 47550 | 26478 |
| 618 | 20241125 | 090500 | 13724746100 | 47700 | 47800 | 47850 | 47700 | 26087 |
| 619 | 20241125 | 090400 | 12478525200 | 47800 | 48100 | 48150 | 47800 | 34623 |
| 620 | 20241125 | 090300 | 10817920700 | 48100 | 47900 | 48150 | 47750 | 62261 |
| 621 | 20241125 | 090200 | 7832702800 | 47900 | 47550 | 48050 | 47150 | 68536 |
| 622 | 20241125 | 090100 | 4554087550 | 47400 | 47400 | 47950 | 47350 | 49128 |
| 623 | 20241125 | 090000 | 2209931450 | 47400 | 47250 | 47500 | 46800 | 45444 |