32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 184900 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 25802 |
| 3 | 20241125 | 184800 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20241125 | 184700 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20241125 | 184600 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20241125 | 184500 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20241125 | 184400 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20241125 | 184300 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20241125 | 184200 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20241125 | 184100 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20241125 | 184000 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20241125 | 183900 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20241125 | 183800 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20241125 | 183700 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20241125 | 183600 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20241125 | 183500 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20241125 | 183400 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20241125 | 183300 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20241125 | 183200 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20241125 | 183100 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20241125 | 183000 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20241125 | 182900 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20241125 | 182800 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20241125 | 182700 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20241125 | 182600 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20241125 | 182500 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20241125 | 182400 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20241125 | 182300 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20241125 | 182200 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20241125 | 182100 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20241125 | 182000 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20241125 | 181900 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 25802 |
| 33 | 20241125 | 181800 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20241125 | 181700 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20241125 | 181600 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20241125 | 181500 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20241125 | 181400 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20241125 | 181300 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20241125 | 181200 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20241125 | 181100 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20241125 | 181000 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20241125 | 180900 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20241125 | 180800 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20241125 | 180700 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20241125 | 180600 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20241125 | 180500 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20241125 | 180400 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20241125 | 180300 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20241125 | 180200 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20241125 | 180100 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20241125 | 180000 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20241125 | 175900 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20241125 | 175800 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20241125 | 175700 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20241125 | 175600 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20241125 | 175500 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20241125 | 175400 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20241125 | 175300 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20241125 | 175200 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20241125 | 175100 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20241125 | 175000 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20241125 | 174900 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 25802 |
| 63 | 20241125 | 174800 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20241125 | 174700 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20241125 | 174600 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20241125 | 174500 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20241125 | 174400 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20241125 | 174300 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20241125 | 174200 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20241125 | 174100 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20241125 | 174000 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20241125 | 173900 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20241125 | 173800 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20241125 | 173700 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20241125 | 173600 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20241125 | 173500 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20241125 | 173400 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20241125 | 173300 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20241125 | 173200 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20241125 | 173100 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20241125 | 173000 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20241125 | 172900 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20241125 | 172800 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20241125 | 172700 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20241125 | 172600 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20241125 | 172500 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20241125 | 172400 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20241125 | 172300 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20241125 | 172200 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20241125 | 172100 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20241125 | 172000 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20241125 | 171900 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 25802 |
| 93 | 20241125 | 171800 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20241125 | 171700 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20241125 | 171600 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20241125 | 171500 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20241125 | 171400 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20241125 | 171300 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20241125 | 171200 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20241125 | 171100 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20241125 | 171000 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20241125 | 170900 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20241125 | 170800 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20241125 | 170700 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20241125 | 170600 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20241125 | 170500 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20241125 | 170400 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20241125 | 170300 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20241125 | 170200 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20241125 | 170100 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20241125 | 170000 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20241125 | 165900 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20241125 | 165800 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20241125 | 165700 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20241125 | 165600 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20241125 | 165500 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20241125 | 165400 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20241125 | 165300 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20241125 | 165200 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20241125 | 165100 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20241125 | 165000 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20241125 | 164900 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 25802 |
| 123 | 20241125 | 164800 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20241125 | 164700 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20241125 | 164600 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20241125 | 164500 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20241125 | 164400 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20241125 | 164300 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20241125 | 164200 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20241125 | 164100 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20241125 | 164000 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20241125 | 163900 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20241125 | 163800 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20241125 | 163700 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20241125 | 163600 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20241125 | 163500 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20241125 | 163400 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20241125 | 163300 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20241125 | 163200 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20241125 | 163100 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20241125 | 163000 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20241125 | 162900 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20241125 | 162800 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20241125 | 162700 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20241125 | 162600 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20241125 | 162500 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20241125 | 162400 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20241125 | 162300 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20241125 | 162200 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20241125 | 162100 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20241125 | 162000 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20241125 | 161900 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 25802 |
| 153 | 20241125 | 161800 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20241125 | 161700 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20241125 | 161600 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20241125 | 161500 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20241125 | 161400 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20241125 | 161300 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20241125 | 161200 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20241125 | 161100 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20241125 | 161000 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20241125 | 160900 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20241125 | 160800 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20241125 | 160700 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20241125 | 160600 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20241125 | 160500 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20241125 | 160400 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20241125 | 160300 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20241125 | 160200 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20241125 | 160100 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20241125 | 160000 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20241125 | 155900 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20241125 | 155800 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20241125 | 155700 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20241125 | 155600 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20241125 | 155500 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20241125 | 155400 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20241125 | 155300 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20241125 | 155200 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20241125 | 155100 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20241125 | 155000 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20241125 | 154900 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 25802 |
| 183 | 20241125 | 154800 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20241125 | 154700 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20241125 | 154600 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20241125 | 154500 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20241125 | 154400 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20241125 | 154300 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20241125 | 154200 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20241125 | 154100 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20241125 | 154000 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20241125 | 153900 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20241125 | 153800 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20241125 | 153700 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20241125 | 153600 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20241125 | 153500 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20241125 | 153400 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20241125 | 153300 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20241125 | 153200 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20241125 | 153100 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20241125 | 153000 | 6250542600 | 22900 | 22900 | 22900 | 22900 | 25802 |
| 202 | 20241125 | 152900 | 5659676800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20241125 | 152800 | 5659676800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20241125 | 152700 | 5659676800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20241125 | 152600 | 5659676800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20241125 | 152500 | 5659676800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20241125 | 152400 | 5659676800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20241125 | 152300 | 5659676800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20241125 | 152200 | 5659676800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20241125 | 152100 | 5659676800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20241125 | 152000 | 5659676800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20241125 | 151900 | 5659676800 | 22850 | 22900 | 22900 | 22850 | 325 |
| 213 | 20241125 | 151800 | 5652245950 | 22850 | 22900 | 22900 | 22850 | 625 |
| 214 | 20241125 | 151700 | 5637933700 | 22900 | 22900 | 22900 | 22850 | 151 |
| 215 | 20241125 | 151600 | 5634481050 | 22850 | 22850 | 22900 | 22850 | 199 |
| 216 | 20241125 | 151500 | 5629933050 | 22850 | 22850 | 22900 | 22850 | 124 |
| 217 | 20241125 | 151400 | 5627098600 | 22900 | 22850 | 22900 | 22850 | 652 |
| 218 | 20241125 | 151300 | 5612179750 | 22850 | 22850 | 22900 | 22800 | 830 |
| 219 | 20241125 | 151200 | 5593196400 | 22800 | 22800 | 22900 | 22800 | 615 |
| 220 | 20241125 | 151100 | 5579125700 | 22800 | 22800 | 22900 | 22800 | 515 |
| 221 | 20241125 | 151000 | 5567358850 | 22850 | 22850 | 22900 | 22800 | 698 |
| 222 | 20241125 | 150900 | 5551390150 | 22800 | 22850 | 22900 | 22800 | 598 |
| 223 | 20241125 | 150800 | 5537707450 | 22800 | 22800 | 22900 | 22800 | 754 |
| 224 | 20241125 | 150700 | 5520460950 | 22850 | 22900 | 22900 | 22800 | 1049 |
| 225 | 20241125 | 150600 | 5496515950 | 22800 | 22800 | 22900 | 22800 | 637 |
| 226 | 20241125 | 150500 | 5481963900 | 22850 | 22800 | 22900 | 22800 | 1051 |
| 227 | 20241125 | 150400 | 5457949500 | 22900 | 22900 | 22900 | 22800 | 512 |
| 228 | 20241125 | 150300 | 5446251000 | 22900 | 22800 | 22900 | 22800 | 678 |
| 229 | 20241125 | 150200 | 5430760500 | 22800 | 22850 | 22850 | 22800 | 496 |
| 230 | 20241125 | 150100 | 5419429300 | 22850 | 22850 | 22850 | 22800 | 482 |
| 231 | 20241125 | 150000 | 5408418850 | 22800 | 22800 | 22850 | 22800 | 604 |
| 232 | 20241125 | 145900 | 5394621950 | 22800 | 22800 | 22850 | 22800 | 913 |
| 233 | 20241125 | 145800 | 5373784550 | 22850 | 22800 | 22850 | 22800 | 1010 |
| 234 | 20241125 | 145700 | 5350736000 | 22850 | 22850 | 22850 | 22800 | 692 |
| 235 | 20241125 | 145600 | 5334937200 | 22850 | 22850 | 22850 | 22800 | 1035 |
| 236 | 20241125 | 145500 | 5311296400 | 22800 | 22800 | 22850 | 22800 | 567 |
| 237 | 20241125 | 145400 | 5298347100 | 22800 | 22800 | 22900 | 22800 | 1265 |
| 238 | 20241125 | 145300 | 5269406100 | 22750 | 22800 | 22850 | 22750 | 616 |
| 239 | 20241125 | 145200 | 5255345350 | 22850 | 22850 | 22900 | 22800 | 801 |
| 240 | 20241125 | 145100 | 5237061600 | 22800 | 22800 | 22900 | 22800 | 608 |
| 241 | 20241125 | 145000 | 5223178250 | 22800 | 22800 | 22900 | 22800 | 589 |
| 242 | 20241125 | 144900 | 5209727950 | 22800 | 22850 | 22850 | 22800 | 540 |
| 243 | 20241125 | 144800 | 5197395200 | 22850 | 22800 | 22900 | 22750 | 999 |
| 244 | 20241125 | 144700 | 5174583000 | 22800 | 22750 | 22900 | 22750 | 611 |
| 245 | 20241125 | 144600 | 5160633100 | 22850 | 22850 | 22900 | 22800 | 895 |
| 246 | 20241125 | 144500 | 5140206300 | 22800 | 22800 | 22850 | 22800 | 566 |
| 247 | 20241125 | 144400 | 5127280500 | 22800 | 22800 | 22900 | 22800 | 595 |
| 248 | 20241125 | 144300 | 5113692100 | 22800 | 22800 | 22900 | 22800 | 683 |
| 249 | 20241125 | 144200 | 5098095450 | 22850 | 22850 | 22850 | 22800 | 640 |
| 250 | 20241125 | 144100 | 5083480250 | 22850 | 22900 | 22900 | 22800 | 684 |
| 251 | 20241125 | 144000 | 5067856650 | 22900 | 22800 | 22900 | 22800 | 633 |
| 252 | 20241125 | 143900 | 5053380500 | 22900 | 22800 | 22900 | 22800 | 606 |
| 253 | 20241125 | 143800 | 5039520700 | 22800 | 22800 | 22900 | 22800 | 1207 |
| 254 | 20241125 | 143700 | 5011960300 | 22800 | 22800 | 22900 | 22800 | 822 |
| 255 | 20241125 | 143600 | 4993164500 | 22800 | 22900 | 22900 | 22800 | 952 |
| 256 | 20241125 | 143500 | 4971396600 | 22900 | 22850 | 22900 | 22850 | 163 |
| 257 | 20241125 | 143400 | 4967671300 | 22900 | 22850 | 22900 | 22800 | 893 |
| 258 | 20241125 | 143300 | 4947264150 | 22900 | 22900 | 22950 | 22850 | 720 |
| 259 | 20241125 | 143200 | 4930788150 | 22850 | 22900 | 22900 | 22800 | 850 |
| 260 | 20241125 | 143100 | 4911343050 | 22850 | 22850 | 22900 | 22850 | 644 |
| 261 | 20241125 | 143000 | 4896605200 | 22850 | 22900 | 22900 | 22850 | 725 |
| 262 | 20241125 | 142900 | 4880016050 | 22850 | 22850 | 22900 | 22850 | 622 |
| 263 | 20241125 | 142800 | 4865782600 | 22900 | 22850 | 22900 | 22850 | 619 |
| 264 | 20241125 | 142700 | 4851615900 | 22900 | 22900 | 22900 | 22850 | 1040 |
| 265 | 20241125 | 142600 | 4827809150 | 22850 | 22850 | 22900 | 22850 | 626 |
| 266 | 20241125 | 142500 | 4813484450 | 22850 | 22850 | 22900 | 22850 | 540 |
| 267 | 20241125 | 142400 | 4801124300 | 22850 | 22850 | 22900 | 22850 | 607 |
| 268 | 20241125 | 142300 | 4787232100 | 22850 | 22800 | 22900 | 22800 | 612 |
| 269 | 20241125 | 142200 | 4773249100 | 22900 | 22800 | 22900 | 22800 | 529 |
| 270 | 20241125 | 142100 | 4761144700 | 22800 | 22900 | 22900 | 22800 | 717 |
| 271 | 20241125 | 142000 | 4744740100 | 22850 | 22900 | 22900 | 22800 | 639 |
| 272 | 20241125 | 141900 | 4730117400 | 22850 | 22850 | 22900 | 22850 | 1161 |
| 273 | 20241125 | 141800 | 4703567600 | 22850 | 22900 | 22900 | 22850 | 588 |
| 274 | 20241125 | 141700 | 4690110450 | 22850 | 22850 | 22900 | 22850 | 679 |
| 275 | 20241125 | 141600 | 4674573300 | 22900 | 22850 | 22900 | 22850 | 814 |
| 276 | 20241125 | 141500 | 4655952450 | 22900 | 22850 | 22900 | 22850 | 656 |
| 277 | 20241125 | 141400 | 4640939700 | 22850 | 22850 | 22900 | 22850 | 601 |
| 278 | 20241125 | 141300 | 4627184800 | 22900 | 22850 | 22900 | 22850 | 559 |
| 279 | 20241125 | 141200 | 4614390850 | 22850 | 22900 | 22900 | 22850 | 644 |
| 280 | 20241125 | 141100 | 4599653950 | 22900 | 22850 | 22900 | 22850 | 1968 |
| 281 | 20241125 | 141000 | 4554663050 | 22850 | 22850 | 22900 | 22850 | 588 |
| 282 | 20241125 | 140900 | 4541206400 | 22900 | 22850 | 22900 | 22800 | 763 |
| 283 | 20241125 | 140800 | 4523766000 | 22850 | 22850 | 22900 | 22800 | 656 |
| 284 | 20241125 | 140700 | 4508787500 | 22900 | 22850 | 22900 | 22850 | 617 |
| 285 | 20241125 | 140600 | 4494666700 | 22900 | 22900 | 22900 | 22850 | 556 |
| 286 | 20241125 | 140500 | 4481940500 | 22850 | 22900 | 22900 | 22850 | 590 |
| 287 | 20241125 | 140400 | 4468437500 | 22900 | 22850 | 22900 | 22850 | 645 |
| 288 | 20241125 | 140300 | 4453676300 | 22850 | 22900 | 22900 | 22850 | 713 |
| 289 | 20241125 | 140200 | 4437362650 | 22900 | 22900 | 22900 | 22850 | 646 |
| 290 | 20241125 | 140100 | 4422580400 | 22850 | 22900 | 22900 | 22850 | 733 |
| 291 | 20241125 | 140000 | 4405809350 | 22900 | 22850 | 22900 | 22850 | 620 |
| 292 | 20241125 | 135900 | 4391620650 | 22850 | 22900 | 22900 | 22850 | 538 |
| 293 | 20241125 | 135800 | 4379305200 | 22900 | 22900 | 22900 | 22850 | 1017 |
| 294 | 20241125 | 135700 | 4356026250 | 22850 | 22900 | 22900 | 22800 | 584 |
| 295 | 20241125 | 135600 | 4342661200 | 22850 | 22900 | 22900 | 22850 | 598 |
| 296 | 20241125 | 135500 | 4328976200 | 22850 | 22900 | 22900 | 22850 | 715 |
| 297 | 20241125 | 135400 | 4312613050 | 22850 | 22850 | 22900 | 22850 | 581 |
| 298 | 20241125 | 135300 | 4299315600 | 22850 | 22850 | 22950 | 22850 | 703 |
| 299 | 20241125 | 135200 | 4283226250 | 22850 | 22900 | 22900 | 22850 | 1123 |
| 300 | 20241125 | 135100 | 4257515750 | 22900 | 22900 | 22950 | 22900 | 583 |
| 301 | 20241125 | 135000 | 4244143900 | 22950 | 22950 | 22950 | 22900 | 631 |
| 302 | 20241125 | 134900 | 4229671450 | 22900 | 22900 | 22950 | 22900 | 666 |
| 303 | 20241125 | 134800 | 4214396450 | 22900 | 22900 | 22950 | 22900 | 595 |
| 304 | 20241125 | 134700 | 4200749350 | 22950 | 22900 | 23000 | 22900 | 552 |
| 305 | 20241125 | 134600 | 4188087000 | 22950 | 22950 | 23000 | 22950 | 761 |
| 306 | 20241125 | 134500 | 4170601550 | 23000 | 22950 | 23000 | 22950 | 1198 |
| 307 | 20241125 | 134400 | 4143086300 | 22950 | 22950 | 23000 | 22900 | 1630 |
| 308 | 20241125 | 134300 | 4105656900 | 22950 | 23000 | 23000 | 22950 | 566 |
| 309 | 20241125 | 134200 | 4092646000 | 23000 | 22950 | 23000 | 22950 | 682 |
| 310 | 20241125 | 134100 | 4076973200 | 22950 | 22950 | 23000 | 22950 | 683 |
| 311 | 20241125 | 134000 | 4061277250 | 22950 | 22950 | 23000 | 22950 | 1682 |
| 312 | 20241125 | 133900 | 4022651400 | 22950 | 22900 | 23000 | 22900 | 13299 |
| 313 | 20241125 | 133800 | 3717207800 | 22900 | 22900 | 22950 | 22900 | 714 |
| 314 | 20241125 | 133700 | 3700836250 | 22900 | 22950 | 22950 | 22900 | 535 |
| 315 | 20241125 | 133600 | 3688561000 | 22950 | 22900 | 22950 | 22900 | 664 |
| 316 | 20241125 | 133500 | 3673334400 | 22950 | 22850 | 22950 | 22850 | 104 |
| 317 | 20241125 | 133400 | 3670955650 | 22950 | 22900 | 22950 | 22850 | 2105 |
| 318 | 20241125 | 133300 | 3622750550 | 22900 | 22900 | 22950 | 22900 | 4730 |
| 319 | 20241125 | 133200 | 3514410700 | 22900 | 22750 | 22900 | 22750 | 10766 |
| 320 | 20241125 | 133100 | 3268627950 | 22750 | 22750 | 22800 | 22750 | 961 |
| 321 | 20241125 | 133000 | 3246744350 | 22800 | 22700 | 22800 | 22700 | 4080 |
| 322 | 20241125 | 132900 | 3153895050 | 22750 | 22700 | 22750 | 22650 | 3043 |
| 323 | 20241125 | 132800 | 3084820900 | 22700 | 22650 | 22700 | 22650 | 50 |
| 324 | 20241125 | 132700 | 3083687700 | 22700 | 22650 | 22700 | 22650 | 341 |
| 325 | 20241125 | 132600 | 3075963050 | 22700 | 22700 | 22700 | 22650 | 160 |
| 326 | 20241125 | 132500 | 3072335300 | 22700 | 22650 | 22700 | 22650 | 82 |
| 327 | 20241125 | 132400 | 3070475050 | 22700 | 22700 | 22700 | 22650 | 186 |
| 328 | 20241125 | 132300 | 3066254900 | 22700 | 22650 | 22700 | 22650 | 79 |
| 329 | 20241125 | 132200 | 3064462550 | 22650 | 22650 | 22700 | 22650 | 194 |
| 330 | 20241125 | 132100 | 3060067350 | 22650 | 22750 | 22750 | 22650 | 489 |
| 331 | 20241125 | 132000 | 3048964700 | 22700 | 22650 | 22700 | 22650 | 704 |
| 332 | 20241125 | 131900 | 3032984950 | 22700 | 22650 | 22700 | 22650 | 43 |
| 333 | 20241125 | 131800 | 3032009600 | 22650 | 22650 | 22700 | 22650 | 175 |
| 334 | 20241125 | 131700 | 3028038850 | 22650 | 22650 | 22700 | 22650 | 132 |
| 335 | 20241125 | 131600 | 3025048950 | 22650 | 22650 | 22750 | 22650 | 105 |
| 336 | 20241125 | 131500 | 3022668600 | 22700 | 22700 | 22700 | 22650 | 112 |
| 337 | 20241125 | 131400 | 3020128650 | 22650 | 22650 | 22700 | 22650 | 97 |
| 338 | 20241125 | 131300 | 3017931550 | 22700 | 22650 | 22700 | 22650 | 120 |
| 339 | 20241125 | 131200 | 3015209350 | 22650 | 22700 | 22700 | 22650 | 295 |
| 340 | 20241125 | 131100 | 3008513400 | 22700 | 22650 | 22700 | 22650 | 81 |
| 341 | 20241125 | 131000 | 3006676050 | 22650 | 22650 | 22700 | 22650 | 195 |
| 342 | 20241125 | 130900 | 3002252650 | 22700 | 22650 | 22700 | 22650 | 44 |
| 343 | 20241125 | 130800 | 3001254800 | 22700 | 22650 | 22700 | 22650 | 85 |
| 344 | 20241125 | 130700 | 2999329100 | 22650 | 22700 | 22700 | 22650 | 77 |
| 345 | 20241125 | 130600 | 2997582550 | 22650 | 22650 | 22700 | 22650 | 750 |
| 346 | 20241125 | 130500 | 2980593750 | 22650 | 22650 | 22700 | 22650 | 64 |
| 347 | 20241125 | 130400 | 2979143450 | 22650 | 22700 | 22750 | 22650 | 4814 |
| 348 | 20241125 | 130300 | 2869865900 | 22700 | 22700 | 22750 | 22700 | 894 |
| 349 | 20241125 | 130200 | 2849570450 | 22700 | 22700 | 22750 | 22700 | 915 |
| 350 | 20241125 | 130100 | 2828799400 | 22750 | 22750 | 22800 | 22700 | 4886 |
| 351 | 20241125 | 130000 | 2717643050 | 22750 | 22800 | 22800 | 22750 | 323 |
| 352 | 20241125 | 125900 | 2710287800 | 22800 | 22800 | 22800 | 22750 | 326 |
| 353 | 20241125 | 125800 | 2702866150 | 22800 | 22800 | 22800 | 22750 | 160 |
| 354 | 20241125 | 125700 | 2699220850 | 22800 | 22800 | 22800 | 22750 | 219 |
| 355 | 20241125 | 125600 | 2694230950 | 22800 | 22800 | 22800 | 22750 | 190 |
| 356 | 20241125 | 125500 | 2689902000 | 22800 | 22800 | 22800 | 22750 | 154 |
| 357 | 20241125 | 125400 | 2686391700 | 22800 | 22800 | 22800 | 22750 | 270 |
| 358 | 20241125 | 125300 | 2680239700 | 22800 | 22850 | 22850 | 22750 | 160 |
| 359 | 20241125 | 125200 | 2676589250 | 22850 | 22850 | 22850 | 22750 | 278 |
| 360 | 20241125 | 125100 | 2670246650 | 22850 | 22850 | 22850 | 22800 | 363 |
| 361 | 20241125 | 125000 | 2661961650 | 22850 | 22750 | 22850 | 22750 | 192 |
| 362 | 20241125 | 124900 | 2657581450 | 22750 | 22850 | 22850 | 22750 | 473 |
| 363 | 20241125 | 124800 | 2646789200 | 22850 | 22850 | 22850 | 22800 | 728 |
| 364 | 20241125 | 124700 | 2630182350 | 22800 | 22850 | 22850 | 22800 | 241 |
| 365 | 20241125 | 124600 | 2624680300 | 22800 | 22850 | 22850 | 22800 | 213 |
| 366 | 20241125 | 124500 | 2619818500 | 22800 | 22850 | 22850 | 22800 | 208 |
| 367 | 20241125 | 124400 | 2615069400 | 22850 | 22850 | 22850 | 22800 | 175 |
| 368 | 20241125 | 124300 | 2611072600 | 22800 | 22850 | 22850 | 22800 | 667 |
| 369 | 20241125 | 124200 | 2595834850 | 22850 | 22850 | 22850 | 22800 | 190 |
| 370 | 20241125 | 124100 | 2591496650 | 22850 | 22850 | 22850 | 22800 | 265 |
| 371 | 20241125 | 124000 | 2585444150 | 22800 | 22850 | 22850 | 22800 | 199 |
| 372 | 20241125 | 123900 | 2580901150 | 22850 | 22850 | 22850 | 22800 | 289 |
| 373 | 20241125 | 123800 | 2574304050 | 22800 | 22850 | 22850 | 22800 | 171 |
| 374 | 20241125 | 123700 | 2570397250 | 22800 | 22850 | 22850 | 22800 | 252 |
| 375 | 20241125 | 123600 | 2564646550 | 22850 | 22800 | 22850 | 22750 | 382 |
| 376 | 20241125 | 123500 | 2555934250 | 22800 | 22800 | 22850 | 22750 | 188 |
| 377 | 20241125 | 123400 | 2551644850 | 22750 | 22800 | 22800 | 22750 | 187 |
| 378 | 20241125 | 123300 | 2547382400 | 22750 | 22850 | 22850 | 22750 | 200 |
| 379 | 20241125 | 123200 | 2542821700 | 22800 | 22800 | 22850 | 22750 | 184 |
| 380 | 20241125 | 123100 | 2538625450 | 22750 | 22800 | 22850 | 22750 | 204 |
| 381 | 20241125 | 123000 | 2533975400 | 22750 | 22800 | 22850 | 22750 | 206 |
| 382 | 20241125 | 122900 | 2529281600 | 22800 | 22850 | 22850 | 22750 | 346 |
| 383 | 20241125 | 122800 | 2521395800 | 22800 | 22850 | 22850 | 22750 | 1254 |
| 384 | 20241125 | 122700 | 2492801000 | 22850 | 22850 | 22850 | 22800 | 248 |
| 385 | 20241125 | 122600 | 2487137150 | 22800 | 22850 | 22850 | 22800 | 141 |
| 386 | 20241125 | 122500 | 2483916850 | 22800 | 22850 | 22850 | 22800 | 204 |
| 387 | 20241125 | 122400 | 2479258200 | 22800 | 22850 | 22850 | 22800 | 247 |
| 388 | 20241125 | 122300 | 2473619050 | 22800 | 22850 | 22850 | 22800 | 279 |
| 389 | 20241125 | 122200 | 2467248300 | 22800 | 22850 | 22850 | 22800 | 261 |
| 390 | 20241125 | 122100 | 2461287400 | 22800 | 22850 | 22850 | 22800 | 252 |
| 391 | 20241125 | 122000 | 2455535500 | 22800 | 22850 | 22850 | 22800 | 150 |
| 392 | 20241125 | 121900 | 2452109050 | 22800 | 22850 | 22850 | 22800 | 272 |
| 393 | 20241125 | 121800 | 2445897200 | 22850 | 22850 | 22850 | 22800 | 236 |
| 394 | 20241125 | 121700 | 2440509900 | 22850 | 22850 | 22900 | 22800 | 170 |
| 395 | 20241125 | 121600 | 2436623850 | 22850 | 22850 | 22900 | 22800 | 228 |
| 396 | 20241125 | 121500 | 2431411550 | 22850 | 22900 | 22900 | 22800 | 249 |
| 397 | 20241125 | 121400 | 2425718950 | 22900 | 22900 | 22900 | 22800 | 217 |
| 398 | 20241125 | 121300 | 2420753550 | 22900 | 22900 | 22900 | 22800 | 535 |
| 399 | 20241125 | 121200 | 2408526850 | 22850 | 22900 | 22900 | 22850 | 198 |
| 400 | 20241125 | 121100 | 2403996100 | 22900 | 22900 | 22900 | 22800 | 185 |
| 401 | 20241125 | 121000 | 2399763650 | 22900 | 22900 | 22900 | 22850 | 190 |
| 402 | 20241125 | 120900 | 2395416800 | 22850 | 22900 | 22900 | 22850 | 197 |
| 403 | 20241125 | 120800 | 2390909200 | 22900 | 22850 | 22900 | 22800 | 150 |
| 404 | 20241125 | 120700 | 2387480950 | 22800 | 22900 | 22900 | 22800 | 160 |
| 405 | 20241125 | 120600 | 2383818200 | 22900 | 22850 | 22900 | 22800 | 226 |
| 406 | 20241125 | 120500 | 2378652750 | 22800 | 22900 | 22900 | 22800 | 171 |
| 407 | 20241125 | 120400 | 2374745650 | 22850 | 22850 | 22900 | 22800 | 278 |
| 408 | 20241125 | 120300 | 2368395300 | 22850 | 22900 | 22900 | 22800 | 249 |
| 409 | 20241125 | 120200 | 2362704200 | 22900 | 22850 | 22900 | 22800 | 357 |
| 410 | 20241125 | 120100 | 2354546150 | 22800 | 22850 | 22850 | 22800 | 194 |
| 411 | 20241125 | 120000 | 2350116400 | 22800 | 22850 | 22850 | 22800 | 529 |
| 412 | 20241125 | 115900 | 2338047700 | 22800 | 22850 | 22850 | 22800 | 351 |
| 413 | 20241125 | 115800 | 2330036300 | 22800 | 22850 | 22850 | 22800 | 187 |
| 414 | 20241125 | 115700 | 2325766950 | 22800 | 22850 | 22850 | 22800 | 282 |
| 415 | 20241125 | 115600 | 2319329500 | 22800 | 22850 | 22850 | 22800 | 210 |
| 416 | 20241125 | 115500 | 2314535500 | 22800 | 22850 | 22850 | 22800 | 228 |
| 417 | 20241125 | 115400 | 2309328650 | 22850 | 22850 | 22850 | 22800 | 270 |
| 418 | 20241125 | 115300 | 2303163550 | 22800 | 22850 | 22850 | 22800 | 306 |
| 419 | 20241125 | 115200 | 2296176750 | 22800 | 22850 | 22850 | 22800 | 318 |
| 420 | 20241125 | 115100 | 2288913450 | 22800 | 22850 | 22850 | 22800 | 270 |
| 421 | 20241125 | 115000 | 2282751250 | 22800 | 22850 | 22850 | 22800 | 239 |
| 422 | 20241125 | 114900 | 2277295200 | 22850 | 22850 | 22850 | 22800 | 245 |
| 423 | 20241125 | 114800 | 2271701400 | 22800 | 22850 | 22850 | 22800 | 326 |
| 424 | 20241125 | 114700 | 2264257400 | 22800 | 22850 | 22850 | 22800 | 242 |
| 425 | 20241125 | 114600 | 2258733900 | 22800 | 22850 | 22850 | 22800 | 725 |
| 426 | 20241125 | 114500 | 2242196850 | 22800 | 22850 | 22850 | 22800 | 158 |
| 427 | 20241125 | 114400 | 2238588200 | 22800 | 22850 | 22850 | 22800 | 225 |
| 428 | 20241125 | 114300 | 2233452550 | 22800 | 22850 | 22850 | 22800 | 200 |
| 429 | 20241125 | 114200 | 2228887100 | 22850 | 22850 | 22850 | 22800 | 588 |
| 430 | 20241125 | 114100 | 2215472800 | 22850 | 22800 | 22850 | 22800 | 294 |
| 431 | 20241125 | 114000 | 2208760200 | 22800 | 22850 | 22850 | 22750 | 278 |
| 432 | 20241125 | 113900 | 2202416550 | 22800 | 22850 | 22850 | 22800 | 306 |
| 433 | 20241125 | 113800 | 2195433450 | 22850 | 22850 | 22850 | 22800 | 222 |
| 434 | 20241125 | 113700 | 2190364150 | 22800 | 22850 | 22850 | 22800 | 204 |
| 435 | 20241125 | 113600 | 2185707350 | 22800 | 22850 | 22850 | 22800 | 270 |
| 436 | 20241125 | 113500 | 2179545350 | 22800 | 22850 | 22850 | 22800 | 406 |
| 437 | 20241125 | 113400 | 2170282750 | 22850 | 22850 | 22850 | 22800 | 280 |
| 438 | 20241125 | 113300 | 2163888800 | 22800 | 22750 | 22850 | 22750 | 4562 |
| 439 | 20241125 | 113200 | 2059860250 | 22700 | 22800 | 22800 | 22700 | 1528 |
| 440 | 20241125 | 113100 | 2025095700 | 22750 | 22750 | 22800 | 22700 | 372 |
| 441 | 20241125 | 113000 | 2016631400 | 22700 | 22750 | 22800 | 22700 | 248 |
| 442 | 20241125 | 112900 | 2010993050 | 22700 | 22800 | 22800 | 22700 | 226 |
| 443 | 20241125 | 112800 | 2005852950 | 22700 | 22750 | 22800 | 22700 | 183 |
| 444 | 20241125 | 112700 | 2001693300 | 22700 | 22800 | 22800 | 22700 | 200 |
| 445 | 20241125 | 112600 | 1997141600 | 22700 | 22750 | 22800 | 22700 | 254 |
| 446 | 20241125 | 112500 | 1991368600 | 22700 | 22750 | 22750 | 22700 | 259 |
| 447 | 20241125 | 112400 | 1985480050 | 22750 | 22750 | 22750 | 22700 | 231 |
| 448 | 20241125 | 112300 | 1980229600 | 22750 | 22750 | 22750 | 22700 | 243 |
| 449 | 20241125 | 112200 | 1974705750 | 22700 | 22750 | 22750 | 22700 | 371 |
| 450 | 20241125 | 112100 | 1966274550 | 22750 | 22750 | 22750 | 22700 | 195 |
| 451 | 20241125 | 112000 | 1961841350 | 22700 | 22750 | 22750 | 22700 | 217 |
| 452 | 20241125 | 111900 | 1956908700 | 22750 | 22800 | 22800 | 22700 | 196 |
| 453 | 20241125 | 111800 | 1952450850 | 22700 | 22750 | 22750 | 22700 | 235 |
| 454 | 20241125 | 111700 | 1947108300 | 22700 | 22750 | 22800 | 22700 | 230 |
| 455 | 20241125 | 111600 | 1941878450 | 22700 | 22750 | 22750 | 22700 | 233 |
| 456 | 20241125 | 111500 | 1936582600 | 22750 | 22800 | 22800 | 22700 | 145 |
| 457 | 20241125 | 111400 | 1933279700 | 22700 | 22750 | 22750 | 22700 | 313 |
| 458 | 20241125 | 111300 | 1926164650 | 22700 | 22750 | 22750 | 22700 | 185 |
| 459 | 20241125 | 111200 | 1921959350 | 22700 | 22800 | 22800 | 22700 | 220 |
| 460 | 20241125 | 111100 | 1916952100 | 22750 | 22750 | 22800 | 22700 | 212 |
| 461 | 20241125 | 111000 | 1912133150 | 22750 | 22750 | 22800 | 22700 | 277 |
| 462 | 20241125 | 110900 | 1905833800 | 22700 | 22750 | 22750 | 22700 | 165 |
| 463 | 20241125 | 110800 | 1902082600 | 22750 | 22750 | 22750 | 22700 | 192 |
| 464 | 20241125 | 110700 | 1897717300 | 22700 | 22750 | 22750 | 22700 | 229 |
| 465 | 20241125 | 110600 | 1892512550 | 22700 | 22750 | 22750 | 22700 | 301 |
| 466 | 20241125 | 110500 | 1885671400 | 22750 | 22750 | 22750 | 22700 | 298 |
| 467 | 20241125 | 110400 | 1878894650 | 22700 | 22750 | 22750 | 22700 | 586 |
| 468 | 20241125 | 110300 | 1865564350 | 22700 | 22750 | 22750 | 22700 | 461 |
| 469 | 20241125 | 110200 | 1855093600 | 22750 | 22750 | 22750 | 22700 | 242 |
| 470 | 20241125 | 110100 | 1849591600 | 22750 | 22750 | 22750 | 22700 | 241 |
| 471 | 20241125 | 110000 | 1844112700 | 22700 | 22750 | 22750 | 22700 | 244 |
| 472 | 20241125 | 105900 | 1838565150 | 22750 | 22750 | 22750 | 22700 | 180 |
| 473 | 20241125 | 105800 | 1834472850 | 22700 | 22750 | 22750 | 22700 | 286 |
| 474 | 20241125 | 105700 | 1827969800 | 22700 | 22750 | 22750 | 22700 | 196 |
| 475 | 20241125 | 105600 | 1823514550 | 22700 | 22750 | 22750 | 22700 | 242 |
| 476 | 20241125 | 105500 | 1818013050 | 22700 | 22750 | 22750 | 22700 | 180 |
| 477 | 20241125 | 105400 | 1813921600 | 22700 | 22750 | 22750 | 22650 | 173 |
| 478 | 20241125 | 105300 | 1809992350 | 22750 | 22750 | 22750 | 22650 | 194 |
| 479 | 20241125 | 105200 | 1805586250 | 22750 | 22750 | 22750 | 22650 | 141 |
| 480 | 20241125 | 105100 | 1802383100 | 22700 | 22750 | 22750 | 22650 | 193 |
| 481 | 20241125 | 105000 | 1797998500 | 22700 | 22750 | 22750 | 22700 | 567 |
| 482 | 20241125 | 104900 | 1785121000 | 22700 | 22800 | 22800 | 22700 | 665 |
| 483 | 20241125 | 104800 | 1770015050 | 22800 | 22750 | 22800 | 22700 | 235 |
| 484 | 20241125 | 104700 | 1764671350 | 22750 | 22750 | 22750 | 22700 | 279 |
| 485 | 20241125 | 104600 | 1758325400 | 22700 | 22800 | 22800 | 22700 | 164 |
| 486 | 20241125 | 104500 | 1754593000 | 22750 | 22750 | 22800 | 22700 | 249 |
| 487 | 20241125 | 104400 | 1748927950 | 22750 | 22800 | 22800 | 22750 | 413 |
| 488 | 20241125 | 104300 | 1739526900 | 22800 | 22800 | 22800 | 22750 | 251 |
| 489 | 20241125 | 104200 | 1733809750 | 22800 | 22800 | 22800 | 22750 | 391 |
| 490 | 20241125 | 104100 | 1724897500 | 22800 | 22800 | 22800 | 22750 | 224 |
| 491 | 20241125 | 104000 | 1719795000 | 22800 | 22800 | 22800 | 22750 | 272 |
| 492 | 20241125 | 103900 | 1713596650 | 22800 | 22800 | 22800 | 22750 | 201 |
| 493 | 20241125 | 103800 | 1709017400 | 22800 | 22800 | 22800 | 22750 | 234 |
| 494 | 20241125 | 103700 | 1703688600 | 22800 | 22800 | 22800 | 22750 | 333 |
| 495 | 20241125 | 103600 | 1696101800 | 22800 | 22800 | 22800 | 22750 | 214 |
| 496 | 20241125 | 103500 | 1691226650 | 22750 | 22800 | 22800 | 22750 | 186 |
| 497 | 20241125 | 103400 | 1686989700 | 22800 | 22750 | 22800 | 22750 | 598 |
| 498 | 20241125 | 103300 | 1673379500 | 22750 | 22750 | 22750 | 22700 | 255 |
| 499 | 20241125 | 103200 | 1667581600 | 22700 | 22750 | 22750 | 22700 | 180 |
| 500 | 20241125 | 103100 | 1663490200 | 22750 | 22750 | 22750 | 22700 | 195 |
| 501 | 20241125 | 103000 | 1659058100 | 22750 | 22750 | 22750 | 22700 | 302 |
| 502 | 20241125 | 102900 | 1652192050 | 22750 | 22750 | 22750 | 22700 | 2237 |
| 503 | 20241125 | 102800 | 1601302950 | 22700 | 22750 | 22750 | 22700 | 264 |
| 504 | 20241125 | 102700 | 1595305300 | 22750 | 22750 | 22750 | 22650 | 2132 |
| 505 | 20241125 | 102600 | 1546896650 | 22700 | 22750 | 22750 | 22700 | 185 |
| 506 | 20241125 | 102500 | 1542691700 | 22700 | 22750 | 22750 | 22700 | 215 |
| 507 | 20241125 | 102400 | 1537804550 | 22700 | 22750 | 22750 | 22700 | 372 |
| 508 | 20241125 | 102300 | 1529344500 | 22750 | 22750 | 22750 | 22700 | 244 |
| 509 | 20241125 | 102200 | 1523800500 | 22750 | 22750 | 22750 | 22700 | 144 |
| 510 | 20241125 | 102100 | 1520526850 | 22700 | 22800 | 22800 | 22700 | 693 |
| 511 | 20241125 | 102000 | 1504763850 | 22750 | 22750 | 22800 | 22700 | 347 |
| 512 | 20241125 | 101900 | 1496860900 | 22700 | 22800 | 22800 | 22700 | 233 |
| 513 | 20241125 | 101800 | 1491559650 | 22750 | 22800 | 22800 | 22750 | 197 |
| 514 | 20241125 | 101700 | 1487072450 | 22800 | 22750 | 22800 | 22750 | 128 |
| 515 | 20241125 | 101600 | 1484156850 | 22750 | 22800 | 22800 | 22700 | 203 |
| 516 | 20241125 | 101500 | 1479536700 | 22750 | 22750 | 22800 | 22750 | 117 |
| 517 | 20241125 | 101400 | 1476872550 | 22700 | 22750 | 22800 | 22700 | 453 |
| 518 | 20241125 | 101300 | 1466570500 | 22750 | 22750 | 22750 | 22700 | 347 |
| 519 | 20241125 | 101200 | 1458682550 | 22750 | 22800 | 22800 | 22750 | 447 |
| 520 | 20241125 | 101100 | 1448507250 | 22750 | 22800 | 22800 | 22750 | 172 |
| 521 | 20241125 | 101000 | 1444586500 | 22750 | 22800 | 22800 | 22750 | 308 |
| 522 | 20241125 | 100900 | 1437568200 | 22800 | 22800 | 22800 | 22750 | 274 |
| 523 | 20241125 | 100800 | 1431327250 | 22750 | 22800 | 22800 | 22750 | 248 |
| 524 | 20241125 | 100700 | 1425676850 | 22800 | 22850 | 22850 | 22750 | 105 |
| 525 | 20241125 | 100600 | 1423279850 | 22750 | 22800 | 22850 | 22750 | 484 |
| 526 | 20241125 | 100500 | 1412251450 | 22750 | 22800 | 22850 | 22750 | 150 |
| 527 | 20241125 | 100400 | 1408827650 | 22800 | 22850 | 22850 | 22800 | 108 |
| 528 | 20241125 | 100300 | 1406360400 | 22800 | 22850 | 22850 | 22800 | 143 |
| 529 | 20241125 | 100200 | 1403096150 | 22800 | 22800 | 22850 | 22750 | 291 |
| 530 | 20241125 | 100100 | 1396471350 | 22850 | 22800 | 22850 | 22800 | 281 |
| 531 | 20241125 | 100000 | 1390057700 | 22750 | 22800 | 22800 | 22750 | 263 |
| 532 | 20241125 | 095900 | 1384066900 | 22800 | 22800 | 22800 | 22750 | 194 |
| 533 | 20241125 | 095800 | 1379644200 | 22800 | 22850 | 22850 | 22750 | 184 |
| 534 | 20241125 | 095700 | 1375447900 | 22800 | 22850 | 22850 | 22750 | 156 |
| 535 | 20241125 | 095600 | 1371886200 | 22850 | 22850 | 22850 | 22800 | 186 |
| 536 | 20241125 | 095500 | 1367638900 | 22800 | 22800 | 22850 | 22800 | 140 |
| 537 | 20241125 | 095400 | 1364445000 | 22750 | 22800 | 22800 | 22750 | 711 |
| 538 | 20241125 | 095300 | 1348239300 | 22750 | 22850 | 22850 | 22750 | 253 |
| 539 | 20241125 | 095200 | 1342475650 | 22800 | 22800 | 22800 | 22700 | 925 |
| 540 | 20241125 | 095100 | 1321389000 | 22700 | 22800 | 22800 | 22700 | 169 |
| 541 | 20241125 | 095000 | 1317539150 | 22750 | 22800 | 22800 | 22750 | 1603 |
| 542 | 20241125 | 094900 | 1281059450 | 22800 | 22800 | 22800 | 22750 | 182 |
| 543 | 20241125 | 094800 | 1276913900 | 22800 | 22800 | 22800 | 22750 | 336 |
| 544 | 20241125 | 094700 | 1269256750 | 22750 | 22800 | 22800 | 22750 | 306 |
| 545 | 20241125 | 094600 | 1262287750 | 22750 | 22800 | 22800 | 22750 | 395 |
| 546 | 20241125 | 094500 | 1253295800 | 22750 | 22800 | 22800 | 22750 | 340 |
| 547 | 20241125 | 094400 | 1245548900 | 22800 | 22800 | 22800 | 22750 | 198 |
| 548 | 20241125 | 094300 | 1241037500 | 22750 | 22800 | 22800 | 22750 | 398 |
| 549 | 20241125 | 094200 | 1231978250 | 22750 | 22750 | 22850 | 22750 | 184 |
| 550 | 20241125 | 094100 | 1227782550 | 22850 | 22800 | 22850 | 22750 | 288 |
| 551 | 20241125 | 094000 | 1221218500 | 22800 | 22850 | 22850 | 22750 | 5171 |
| 552 | 20241125 | 093900 | 1103323950 | 22800 | 22850 | 22850 | 22800 | 240 |
| 553 | 20241125 | 093800 | 1097843550 | 22800 | 22850 | 22850 | 22800 | 224 |
| 554 | 20241125 | 093700 | 1092729050 | 22800 | 22900 | 22900 | 22800 | 190 |
| 555 | 20241125 | 093600 | 1088384850 | 22900 | 22850 | 22900 | 22850 | 226 |
| 556 | 20241125 | 093500 | 1083217450 | 22850 | 22950 | 22950 | 22800 | 731 |
| 557 | 20241125 | 093400 | 1066506000 | 22900 | 22950 | 22950 | 22850 | 987 |
| 558 | 20241125 | 093300 | 1043898100 | 22950 | 22950 | 22950 | 22900 | 175 |
| 559 | 20241125 | 093200 | 1039885200 | 22950 | 22950 | 22950 | 22900 | 306 |
| 560 | 20241125 | 093100 | 1032869900 | 22900 | 22950 | 22950 | 22900 | 188 |
| 561 | 20241125 | 093000 | 1028558900 | 22900 | 22900 | 22950 | 22900 | 652 |
| 562 | 20241125 | 092900 | 1013619350 | 22900 | 22900 | 22900 | 22850 | 549 |
| 563 | 20241125 | 092800 | 1001047750 | 22850 | 22900 | 22900 | 22850 | 279 |
| 564 | 20241125 | 092700 | 994666200 | 22850 | 22900 | 22900 | 22850 | 194 |
| 565 | 20241125 | 092600 | 990227900 | 22850 | 22950 | 22950 | 22850 | 269 |
| 566 | 20241125 | 092500 | 984068550 | 22850 | 22900 | 22950 | 22850 | 4500 |
| 567 | 20241125 | 092400 | 881127100 | 22850 | 22900 | 22900 | 22850 | 243 |
| 568 | 20241125 | 092300 | 875567550 | 22900 | 22950 | 22950 | 22900 | 483 |
| 569 | 20241125 | 092200 | 864502150 | 22900 | 22950 | 22950 | 22900 | 1000 |
| 570 | 20241125 | 092100 | 841597400 | 22950 | 22950 | 22950 | 22900 | 444 |
| 571 | 20241125 | 092000 | 831413900 | 22950 | 22950 | 22950 | 22850 | 294 |
| 572 | 20241125 | 091900 | 824676300 | 22900 | 22900 | 22900 | 22850 | 669 |
| 573 | 20241125 | 091800 | 809358750 | 22850 | 22900 | 22900 | 22850 | 574 |
| 574 | 20241125 | 091700 | 796219750 | 22900 | 22950 | 22950 | 22850 | 687 |
| 575 | 20241125 | 091600 | 780490000 | 22900 | 23000 | 23000 | 22900 | 215 |
| 576 | 20241125 | 091500 | 775557000 | 22950 | 22850 | 23000 | 22850 | 19047 |
| 577 | 20241125 | 091400 | 339043300 | 22850 | 22850 | 22850 | 22800 | 1459 |
| 578 | 20241125 | 091300 | 305714600 | 22800 | 22850 | 22850 | 22800 | 233 |
| 579 | 20241125 | 091200 | 300392600 | 22850 | 22850 | 22850 | 22800 | 234 |
| 580 | 20241125 | 091100 | 295048150 | 22850 | 22850 | 22850 | 22800 | 478 |
| 581 | 20241125 | 091000 | 284132100 | 22800 | 22750 | 22850 | 22750 | 3548 |
| 582 | 20241125 | 090900 | 203198550 | 22700 | 22750 | 22800 | 22700 | 676 |
| 583 | 20241125 | 090800 | 187799050 | 22700 | 22800 | 22800 | 22700 | 1823 |
| 584 | 20241125 | 090700 | 146389050 | 22750 | 22750 | 22750 | 22700 | 710 |
| 585 | 20241125 | 090600 | 130259700 | 22700 | 22750 | 22800 | 22700 | 854 |
| 586 | 20241125 | 090500 | 110830500 | 22700 | 22700 | 22700 | 22650 | 430 |
| 587 | 20241125 | 090400 | 101073500 | 22700 | 22750 | 22750 | 22700 | 909 |
| 588 | 20241125 | 090300 | 80429350 | 22700 | 22700 | 22750 | 22650 | 160 |
| 589 | 20241125 | 090200 | 76796650 | 22700 | 22700 | 22750 | 22650 | 289 |
| 590 | 20241125 | 090100 | 70238150 | 22650 | 22700 | 22750 | 22650 | 419 |
| 591 | 20241125 | 090000 | 60723350 | 22700 | 22750 | 22800 | 22600 | 2642 |