31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 185200 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 11824 |
| 3 | 20241125 | 185100 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20241125 | 185000 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20241125 | 184900 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20241125 | 184800 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20241125 | 184700 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20241125 | 184600 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20241125 | 184500 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20241125 | 184400 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20241125 | 184300 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20241125 | 184200 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20241125 | 184100 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20241125 | 184000 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20241125 | 183900 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20241125 | 183800 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20241125 | 183700 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20241125 | 183600 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20241125 | 183500 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20241125 | 183400 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20241125 | 183300 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20241125 | 183200 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20241125 | 183100 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20241125 | 183000 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20241125 | 182900 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20241125 | 182800 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20241125 | 182700 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20241125 | 182600 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20241125 | 182500 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20241125 | 182400 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20241125 | 182300 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20241125 | 182200 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 11824 |
| 33 | 20241125 | 182100 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20241125 | 182000 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20241125 | 181900 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20241125 | 181800 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20241125 | 181700 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20241125 | 181600 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20241125 | 181500 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20241125 | 181400 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20241125 | 181300 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20241125 | 181200 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20241125 | 181100 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20241125 | 181000 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20241125 | 180900 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20241125 | 180800 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20241125 | 180700 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20241125 | 180600 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20241125 | 180500 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20241125 | 180400 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20241125 | 180300 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20241125 | 180200 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20241125 | 180100 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20241125 | 180000 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20241125 | 175900 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20241125 | 175800 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20241125 | 175700 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20241125 | 175600 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20241125 | 175500 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20241125 | 175400 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20241125 | 175300 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20241125 | 175200 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 11824 |
| 63 | 20241125 | 175100 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20241125 | 175000 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20241125 | 174900 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20241125 | 174800 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20241125 | 174700 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20241125 | 174600 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20241125 | 174500 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20241125 | 174400 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20241125 | 174300 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20241125 | 174200 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20241125 | 174100 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20241125 | 174000 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20241125 | 173900 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20241125 | 173800 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20241125 | 173700 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20241125 | 173600 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20241125 | 173500 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20241125 | 173400 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20241125 | 173300 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20241125 | 173200 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20241125 | 173100 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20241125 | 173000 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20241125 | 172900 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20241125 | 172800 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20241125 | 172700 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20241125 | 172600 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20241125 | 172500 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20241125 | 172400 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20241125 | 172300 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20241125 | 172200 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 11824 |
| 93 | 20241125 | 172100 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20241125 | 172000 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20241125 | 171900 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20241125 | 171800 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20241125 | 171700 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20241125 | 171600 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20241125 | 171500 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20241125 | 171400 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20241125 | 171300 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20241125 | 171200 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20241125 | 171100 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20241125 | 171000 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20241125 | 170900 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20241125 | 170800 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20241125 | 170700 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20241125 | 170600 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20241125 | 170500 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20241125 | 170400 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20241125 | 170300 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20241125 | 170200 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20241125 | 170100 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20241125 | 170000 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20241125 | 165900 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20241125 | 165800 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20241125 | 165700 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20241125 | 165600 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20241125 | 165500 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20241125 | 165400 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20241125 | 165300 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20241125 | 165200 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 11824 |
| 123 | 20241125 | 165100 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20241125 | 165000 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20241125 | 164900 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20241125 | 164800 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20241125 | 164700 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20241125 | 164600 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20241125 | 164500 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20241125 | 164400 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20241125 | 164300 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20241125 | 164200 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20241125 | 164100 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20241125 | 164000 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20241125 | 163900 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20241125 | 163800 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20241125 | 163700 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20241125 | 163600 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20241125 | 163500 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20241125 | 163400 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20241125 | 163300 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20241125 | 163200 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20241125 | 163100 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20241125 | 163000 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20241125 | 162900 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20241125 | 162800 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20241125 | 162700 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20241125 | 162600 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20241125 | 162500 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20241125 | 162400 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20241125 | 162300 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20241125 | 162200 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 11824 |
| 153 | 20241125 | 162100 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20241125 | 162000 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20241125 | 161900 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20241125 | 161800 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20241125 | 161700 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20241125 | 161600 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20241125 | 161500 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20241125 | 161400 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20241125 | 161300 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20241125 | 161200 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20241125 | 161100 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20241125 | 161000 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20241125 | 160900 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20241125 | 160800 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20241125 | 160700 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20241125 | 160600 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20241125 | 160500 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20241125 | 160400 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20241125 | 160300 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20241125 | 160200 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20241125 | 160100 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20241125 | 160000 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20241125 | 155900 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20241125 | 155800 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20241125 | 155700 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20241125 | 155600 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20241125 | 155500 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20241125 | 155400 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20241125 | 155300 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20241125 | 155200 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 11824 |
| 183 | 20241125 | 155100 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20241125 | 155000 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20241125 | 154900 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20241125 | 154800 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20241125 | 154700 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20241125 | 154600 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20241125 | 154500 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20241125 | 154400 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20241125 | 154300 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20241125 | 154200 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20241125 | 154100 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20241125 | 154000 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20241125 | 153900 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20241125 | 153800 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20241125 | 153700 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20241125 | 153600 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20241125 | 153500 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20241125 | 153400 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20241125 | 153300 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20241125 | 153200 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20241125 | 153100 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20241125 | 153000 | 4946117350 | 39800 | 39800 | 39800 | 39800 | 11824 |
| 205 | 20241125 | 152900 | 4475522150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 206 | 20241125 | 152800 | 4475522150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 207 | 20241125 | 152700 | 4475522150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 208 | 20241125 | 152600 | 4475522150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 209 | 20241125 | 152500 | 4475522150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 210 | 20241125 | 152400 | 4475522150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 211 | 20241125 | 152300 | 4475522150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 212 | 20241125 | 152200 | 4475522150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 213 | 20241125 | 152100 | 4475522150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 214 | 20241125 | 152000 | 4475522150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 215 | 20241125 | 151900 | 4475522150 | 39750 | 39800 | 39800 | 39700 | 1186 |
| 216 | 20241125 | 151800 | 4428372900 | 39800 | 39800 | 39800 | 39750 | 935 |
| 217 | 20241125 | 151700 | 4391184900 | 39800 | 39800 | 39800 | 39750 | 315 |
| 218 | 20241125 | 151600 | 4378659300 | 39800 | 39800 | 39800 | 39750 | 183 |
| 219 | 20241125 | 151500 | 4371380550 | 39750 | 39750 | 39800 | 39750 | 248 |
| 220 | 20241125 | 151400 | 4361516600 | 39800 | 39800 | 39800 | 39800 | 562 |
| 221 | 20241125 | 151300 | 4339149000 | 39800 | 39800 | 39800 | 39800 | 1133 |
| 222 | 20241125 | 151200 | 4294055600 | 39800 | 39800 | 39800 | 39750 | 202 |
| 223 | 20241125 | 151100 | 4286018950 | 39800 | 39800 | 39800 | 39750 | 55 |
| 224 | 20241125 | 151000 | 4283831650 | 39800 | 39800 | 39800 | 39750 | 139 |
| 225 | 20241125 | 150900 | 4278306050 | 39800 | 39800 | 39800 | 39750 | 7 |
| 226 | 20241125 | 150800 | 4278027500 | 39800 | 39800 | 39800 | 39750 | 53 |
| 227 | 20241125 | 150700 | 4275918950 | 39800 | 39800 | 39800 | 39750 | 221 |
| 228 | 20241125 | 150600 | 4267133150 | 39800 | 39800 | 39800 | 39750 | 1484 |
| 229 | 20241125 | 150500 | 4208086950 | 39800 | 39800 | 39800 | 39800 | 142 |
| 230 | 20241125 | 150400 | 4202435350 | 39800 | 39750 | 39800 | 39750 | 345 |
| 231 | 20241125 | 150300 | 4188713350 | 39800 | 39800 | 39800 | 39800 | 127 |
| 232 | 20241125 | 150200 | 4183658750 | 39800 | 39800 | 39800 | 39750 | 182 |
| 233 | 20241125 | 150100 | 4176418050 | 39800 | 39800 | 39800 | 39750 | 237 |
| 234 | 20241125 | 150000 | 4166990750 | 39800 | 39750 | 39800 | 39750 | 217 |
| 235 | 20241125 | 145900 | 4158357750 | 39800 | 39750 | 39800 | 39750 | 266 |
| 236 | 20241125 | 145800 | 4147772350 | 39750 | 39750 | 39800 | 39750 | 146 |
| 237 | 20241125 | 145700 | 4141967950 | 39750 | 39800 | 39800 | 39750 | 129 |
| 238 | 20241125 | 145600 | 4136840000 | 39800 | 39800 | 39800 | 39750 | 295 |
| 239 | 20241125 | 145500 | 4125099550 | 39750 | 39800 | 39800 | 39750 | 158 |
| 240 | 20241125 | 145400 | 4118815300 | 39750 | 39750 | 39800 | 39750 | 105 |
| 241 | 20241125 | 145300 | 4114637750 | 39800 | 39750 | 39800 | 39750 | 159 |
| 242 | 20241125 | 145200 | 4108317100 | 39800 | 39750 | 39800 | 39750 | 56 |
| 243 | 20241125 | 145100 | 4106090800 | 39800 | 39750 | 39800 | 39750 | 156 |
| 244 | 20241125 | 145000 | 4099885500 | 39800 | 39800 | 39800 | 39750 | 101 |
| 245 | 20241125 | 144900 | 4095867550 | 39750 | 39800 | 39800 | 39750 | 19 |
| 246 | 20241125 | 144800 | 4095112050 | 39800 | 39750 | 39800 | 39750 | 133 |
| 247 | 20241125 | 144700 | 4089825050 | 39800 | 39800 | 39800 | 39750 | 22 |
| 248 | 20241125 | 144600 | 4088950300 | 39800 | 39800 | 39800 | 39750 | 52 |
| 249 | 20241125 | 144500 | 4086883150 | 39750 | 39750 | 39800 | 39750 | 58 |
| 250 | 20241125 | 144400 | 4084577400 | 39800 | 39750 | 39800 | 39750 | 55 |
| 251 | 20241125 | 144300 | 4082390900 | 39800 | 39800 | 39800 | 39750 | 84 |
| 252 | 20241125 | 144200 | 4079049200 | 39800 | 39750 | 39800 | 39750 | 217 |
| 253 | 20241125 | 144100 | 4070415100 | 39800 | 39750 | 39800 | 39750 | 57 |
| 254 | 20241125 | 144000 | 4068149100 | 39800 | 39800 | 39800 | 39750 | 181 |
| 255 | 20241125 | 143900 | 4060953650 | 39750 | 39800 | 39800 | 39750 | 66 |
| 256 | 20241125 | 143800 | 4058329850 | 39750 | 39750 | 39800 | 39750 | 74 |
| 257 | 20241125 | 143700 | 4055388200 | 39800 | 39750 | 39800 | 39750 | 80 |
| 258 | 20241125 | 143600 | 4052207800 | 39800 | 39800 | 39800 | 39750 | 729 |
| 259 | 20241125 | 143500 | 4023223200 | 39750 | 39800 | 39800 | 39750 | 651 |
| 260 | 20241125 | 143400 | 3997345750 | 39800 | 39800 | 39800 | 39750 | 198 |
| 261 | 20241125 | 143300 | 3989467900 | 39750 | 39850 | 39850 | 39750 | 174 |
| 262 | 20241125 | 143200 | 3982543650 | 39800 | 39800 | 39850 | 39800 | 98 |
| 263 | 20241125 | 143100 | 3978642500 | 39800 | 39850 | 39850 | 39750 | 86 |
| 264 | 20241125 | 143000 | 3975219500 | 39850 | 39800 | 39850 | 39800 | 64 |
| 265 | 20241125 | 142900 | 3972671550 | 39850 | 39750 | 39850 | 39750 | 46 |
| 266 | 20241125 | 142800 | 3970841400 | 39750 | 39800 | 39850 | 39750 | 758 |
| 267 | 20241125 | 142700 | 3940674250 | 39850 | 39850 | 39850 | 39800 | 52 |
| 268 | 20241125 | 142600 | 3938604550 | 39850 | 39850 | 39850 | 39800 | 167 |
| 269 | 20241125 | 142500 | 3931953900 | 39800 | 39850 | 39850 | 39800 | 86 |
| 270 | 20241125 | 142400 | 3928530950 | 39850 | 39850 | 39850 | 39800 | 320 |
| 271 | 20241125 | 142300 | 3915794850 | 39850 | 39800 | 39850 | 39800 | 56 |
| 272 | 20241125 | 142200 | 3913565750 | 39800 | 39800 | 39850 | 39800 | 58 |
| 273 | 20241125 | 142100 | 3911257100 | 39800 | 39850 | 39850 | 39800 | 33 |
| 274 | 20241125 | 142000 | 3909943400 | 39800 | 39850 | 39850 | 39800 | 105 |
| 275 | 20241125 | 141900 | 3905761650 | 39800 | 39850 | 39850 | 39800 | 110 |
| 276 | 20241125 | 141800 | 3901383400 | 39850 | 39800 | 39850 | 39800 | 73 |
| 277 | 20241125 | 141700 | 3898477950 | 39850 | 39800 | 39850 | 39800 | 24 |
| 278 | 20241125 | 141600 | 3897522600 | 39850 | 39850 | 39850 | 39800 | 70 |
| 279 | 20241125 | 141500 | 3894736450 | 39800 | 39800 | 39850 | 39800 | 951 |
| 280 | 20241125 | 141400 | 3856886450 | 39800 | 39800 | 39850 | 39800 | 26 |
| 281 | 20241125 | 141300 | 3855851400 | 39850 | 39800 | 39850 | 39800 | 95 |
| 282 | 20241125 | 141200 | 3852070200 | 39850 | 39850 | 39850 | 39800 | 47 |
| 283 | 20241125 | 141100 | 3850199400 | 39800 | 39850 | 39850 | 39800 | 228 |
| 284 | 20241125 | 141000 | 3841117300 | 39850 | 39850 | 39850 | 39800 | 75 |
| 285 | 20241125 | 140900 | 3838131500 | 39850 | 39800 | 39850 | 39800 | 580 |
| 286 | 20241125 | 140800 | 3815047350 | 39850 | 39800 | 39850 | 39800 | 113 |
| 287 | 20241125 | 140700 | 3810548950 | 39800 | 39800 | 39850 | 39800 | 29 |
| 288 | 20241125 | 140600 | 3809394550 | 39800 | 39800 | 39850 | 39800 | 73 |
| 289 | 20241125 | 140500 | 3806488900 | 39850 | 39850 | 39850 | 39800 | 47 |
| 290 | 20241125 | 140400 | 3804617950 | 39850 | 39850 | 39850 | 39800 | 153 |
| 291 | 20241125 | 140300 | 3798523400 | 39800 | 39800 | 39850 | 39800 | 446 |
| 292 | 20241125 | 140200 | 3780765350 | 39850 | 39850 | 39850 | 39800 | 86 |
| 293 | 20241125 | 140100 | 3777342250 | 39850 | 39850 | 39850 | 39800 | 43 |
| 294 | 20241125 | 140000 | 3775630450 | 39800 | 39800 | 39850 | 39800 | 47 |
| 295 | 20241125 | 135900 | 3773759300 | 39800 | 39800 | 39850 | 39800 | 107 |
| 296 | 20241125 | 135800 | 3769498200 | 39850 | 39800 | 39850 | 39800 | 130 |
| 297 | 20241125 | 135700 | 3764320350 | 39800 | 39850 | 39850 | 39800 | 133 |
| 298 | 20241125 | 135600 | 3759026650 | 39800 | 39800 | 39850 | 39800 | 63 |
| 299 | 20241125 | 135500 | 3756518950 | 39850 | 39800 | 39850 | 39800 | 120 |
| 300 | 20241125 | 135400 | 3751741100 | 39800 | 39850 | 39850 | 39800 | 57 |
| 301 | 20241125 | 135300 | 3749472150 | 39800 | 39800 | 39850 | 39800 | 71 |
| 302 | 20241125 | 135200 | 3746644250 | 39850 | 39850 | 39850 | 39800 | 255 |
| 303 | 20241125 | 135100 | 3736485700 | 39850 | 39800 | 39850 | 39800 | 68 |
| 304 | 20241125 | 135000 | 3733779050 | 39850 | 39850 | 39850 | 39800 | 179 |
| 305 | 20241125 | 134900 | 3726651250 | 39850 | 39800 | 39850 | 39800 | 78 |
| 306 | 20241125 | 134800 | 3723544300 | 39800 | 39850 | 39850 | 39800 | 193 |
| 307 | 20241125 | 134700 | 3715862500 | 39800 | 39850 | 39850 | 39800 | 29 |
| 308 | 20241125 | 134600 | 3714708150 | 39800 | 39850 | 39850 | 39800 | 85 |
| 309 | 20241125 | 134500 | 3711322050 | 39800 | 39900 | 39900 | 39800 | 621 |
| 310 | 20241125 | 134400 | 3686575200 | 39850 | 39900 | 39900 | 39850 | 482 |
| 311 | 20241125 | 134300 | 3667345050 | 39850 | 39900 | 39900 | 39850 | 83 |
| 312 | 20241125 | 134200 | 3664036050 | 39850 | 39900 | 39900 | 39850 | 29 |
| 313 | 20241125 | 134100 | 3662880200 | 39850 | 39850 | 39900 | 39850 | 96 |
| 314 | 20241125 | 134000 | 3659054500 | 39900 | 39900 | 39900 | 39850 | 25 |
| 315 | 20241125 | 133900 | 3658057800 | 39900 | 39900 | 39900 | 39850 | 28 |
| 316 | 20241125 | 133800 | 3656941800 | 39850 | 39850 | 39900 | 39850 | 99 |
| 317 | 20241125 | 133700 | 3652996350 | 39850 | 39850 | 39900 | 39850 | 56 |
| 318 | 20241125 | 133600 | 3650764700 | 39850 | 39900 | 39950 | 39850 | 600 |
| 319 | 20241125 | 133500 | 3626824900 | 39900 | 39900 | 39950 | 39900 | 120 |
| 320 | 20241125 | 133400 | 3622036800 | 39900 | 39900 | 39900 | 39900 | 65 |
| 321 | 20241125 | 133300 | 3619443300 | 39900 | 39900 | 39950 | 39900 | 42 |
| 322 | 20241125 | 133200 | 3617767400 | 39900 | 39950 | 39950 | 39900 | 36 |
| 323 | 20241125 | 133100 | 3616330800 | 39900 | 39900 | 39950 | 39900 | 146 |
| 324 | 20241125 | 133000 | 3610505300 | 39900 | 39900 | 39950 | 39900 | 76 |
| 325 | 20241125 | 132900 | 3607472800 | 39900 | 39950 | 39950 | 39900 | 97 |
| 326 | 20241125 | 132800 | 3603602000 | 39900 | 39900 | 39950 | 39900 | 391 |
| 327 | 20241125 | 132700 | 3587999400 | 39950 | 39900 | 39950 | 39900 | 606 |
| 328 | 20241125 | 132600 | 3563812400 | 39900 | 39950 | 39950 | 39900 | 27 |
| 329 | 20241125 | 132500 | 3562735000 | 39900 | 39900 | 39950 | 39900 | 169 |
| 330 | 20241125 | 132400 | 3555986650 | 39900 | 39900 | 39950 | 39900 | 60 |
| 331 | 20241125 | 132300 | 3553592550 | 39900 | 39900 | 39950 | 39900 | 56 |
| 332 | 20241125 | 132200 | 3551357150 | 39900 | 39900 | 39950 | 39900 | 160 |
| 333 | 20241125 | 132100 | 3544972350 | 39900 | 39900 | 39950 | 39900 | 70 |
| 334 | 20241125 | 132000 | 3542179250 | 39950 | 39900 | 39950 | 39900 | 69 |
| 335 | 20241125 | 131900 | 3539426100 | 39950 | 39900 | 39950 | 39900 | 57 |
| 336 | 20241125 | 131800 | 3537151000 | 39900 | 39900 | 39950 | 39900 | 82 |
| 337 | 20241125 | 131700 | 3533879100 | 39900 | 39900 | 39950 | 39900 | 75 |
| 338 | 20241125 | 131600 | 3530886350 | 39950 | 39900 | 39950 | 39900 | 62 |
| 339 | 20241125 | 131500 | 3528410400 | 39900 | 39950 | 40000 | 39900 | 152 |
| 340 | 20241125 | 131400 | 3522340600 | 39950 | 39950 | 40000 | 39950 | 286 |
| 341 | 20241125 | 131300 | 3510914050 | 39950 | 39900 | 40000 | 39900 | 1189 |
| 342 | 20241125 | 131200 | 3463412650 | 39900 | 39900 | 39950 | 39900 | 72 |
| 343 | 20241125 | 131100 | 3460539250 | 39950 | 39900 | 39950 | 39900 | 62 |
| 344 | 20241125 | 131000 | 3458065350 | 39900 | 39950 | 39950 | 39900 | 58 |
| 345 | 20241125 | 130900 | 3455751000 | 39950 | 39850 | 39950 | 39850 | 276 |
| 346 | 20241125 | 130800 | 3444739700 | 39900 | 39850 | 39900 | 39850 | 103 |
| 347 | 20241125 | 130700 | 3440634450 | 39850 | 39850 | 39900 | 39850 | 36 |
| 348 | 20241125 | 130600 | 3439199250 | 39850 | 39850 | 39900 | 39850 | 99 |
| 349 | 20241125 | 130500 | 3435252950 | 39850 | 39900 | 39900 | 39850 | 90 |
| 350 | 20241125 | 130400 | 3431662750 | 39900 | 39900 | 39950 | 39900 | 654 |
| 351 | 20241125 | 130300 | 3405566300 | 39900 | 39800 | 39900 | 39800 | 199 |
| 352 | 20241125 | 130200 | 3397635450 | 39850 | 39800 | 39900 | 39800 | 851 |
| 353 | 20241125 | 130100 | 3363721450 | 39800 | 39800 | 39850 | 39800 | 128 |
| 354 | 20241125 | 130000 | 3358626100 | 39800 | 39750 | 39800 | 39750 | 23 |
| 355 | 20241125 | 125900 | 3357711500 | 39750 | 39800 | 39800 | 39750 | 81 |
| 356 | 20241125 | 125800 | 3354490600 | 39800 | 39800 | 39800 | 39800 | 41 |
| 357 | 20241125 | 125700 | 3352858800 | 39800 | 39800 | 39850 | 39800 | 278 |
| 358 | 20241125 | 125600 | 3341791750 | 39750 | 39800 | 39800 | 39750 | 67 |
| 359 | 20241125 | 125500 | 3339127900 | 39800 | 39850 | 39850 | 39800 | 61 |
| 360 | 20241125 | 125400 | 3336700050 | 39850 | 39800 | 39850 | 39800 | 302 |
| 361 | 20241125 | 125300 | 3324679350 | 39800 | 39800 | 39850 | 39800 | 26 |
| 362 | 20241125 | 125200 | 3323644450 | 39800 | 39800 | 39850 | 39800 | 85 |
| 363 | 20241125 | 125100 | 3320260300 | 39800 | 39800 | 39800 | 39750 | 61 |
| 364 | 20241125 | 125000 | 3317833850 | 39800 | 39750 | 39850 | 39750 | 2503 |
| 365 | 20241125 | 124900 | 3218208600 | 39750 | 39750 | 39800 | 39750 | 157 |
| 366 | 20241125 | 124800 | 3211963050 | 39800 | 39800 | 39800 | 39750 | 51 |
| 367 | 20241125 | 124700 | 3209935650 | 39750 | 39750 | 39800 | 39750 | 191 |
| 368 | 20241125 | 124600 | 3202343300 | 39800 | 39800 | 39800 | 39750 | 28 |
| 369 | 20241125 | 124500 | 3201229500 | 39800 | 39750 | 39800 | 39750 | 219 |
| 370 | 20241125 | 124400 | 3192516850 | 39750 | 39750 | 39750 | 39750 | 85 |
| 371 | 20241125 | 124300 | 3189138100 | 39750 | 39800 | 39800 | 39750 | 53 |
| 372 | 20241125 | 124200 | 3187030500 | 39750 | 39750 | 39800 | 39750 | 120 |
| 373 | 20241125 | 124100 | 3182260250 | 39750 | 39750 | 39800 | 39750 | 195 |
| 374 | 20241125 | 124000 | 3174501750 | 39750 | 39750 | 39800 | 39750 | 68 |
| 375 | 20241125 | 123900 | 3171798350 | 39800 | 39750 | 39800 | 39750 | 34 |
| 376 | 20241125 | 123800 | 3170446350 | 39750 | 39750 | 39800 | 39750 | 118 |
| 377 | 20241125 | 123700 | 3165755450 | 39750 | 39750 | 39800 | 39750 | 73 |
| 378 | 20241125 | 123600 | 3162853400 | 39750 | 39850 | 39850 | 39750 | 53 |
| 379 | 20241125 | 123500 | 3160744000 | 39800 | 39800 | 39850 | 39800 | 103 |
| 380 | 20241125 | 123400 | 3156644300 | 39800 | 39750 | 39850 | 39750 | 170 |
| 381 | 20241125 | 123300 | 3149879300 | 39750 | 39850 | 39850 | 39750 | 605 |
| 382 | 20241125 | 123200 | 3125802900 | 39800 | 39850 | 39850 | 39800 | 43 |
| 383 | 20241125 | 123100 | 3124090600 | 39800 | 39800 | 39850 | 39800 | 310 |
| 384 | 20241125 | 123000 | 3111752400 | 39800 | 39850 | 39850 | 39800 | 37 |
| 385 | 20241125 | 122900 | 3110279650 | 39850 | 39800 | 39850 | 39800 | 71 |
| 386 | 20241125 | 122800 | 3107453400 | 39800 | 39800 | 39850 | 39800 | 42 |
| 387 | 20241125 | 122700 | 3105781050 | 39800 | 39800 | 39850 | 39800 | 57 |
| 388 | 20241125 | 122600 | 3103512000 | 39800 | 39850 | 39850 | 39800 | 199 |
| 389 | 20241125 | 122500 | 3095584550 | 39800 | 39800 | 39850 | 39800 | 21 |
| 390 | 20241125 | 122400 | 3094748600 | 39800 | 39800 | 39850 | 39800 | 126 |
| 391 | 20241125 | 122300 | 3089732900 | 39800 | 39850 | 39850 | 39800 | 297 |
| 392 | 20241125 | 122200 | 3077911250 | 39850 | 39750 | 39850 | 39750 | 418 |
| 393 | 20241125 | 122100 | 3061279000 | 39750 | 39750 | 39800 | 39750 | 66 |
| 394 | 20241125 | 122000 | 3058655150 | 39800 | 39800 | 39800 | 39750 | 32 |
| 395 | 20241125 | 121900 | 3057382150 | 39850 | 39850 | 39850 | 39800 | 252 |
| 396 | 20241125 | 121800 | 3047351700 | 39800 | 39750 | 39800 | 39750 | 46 |
| 397 | 20241125 | 121700 | 3045521450 | 39800 | 39750 | 39800 | 39750 | 65 |
| 398 | 20241125 | 121600 | 3042937100 | 39750 | 39750 | 39750 | 39750 | 15 |
| 399 | 20241125 | 121500 | 3042340850 | 39800 | 39750 | 39800 | 39750 | 66 |
| 400 | 20241125 | 121400 | 3039717050 | 39800 | 39800 | 39850 | 39750 | 154 |
| 401 | 20241125 | 121300 | 3033590050 | 39800 | 39750 | 39800 | 39750 | 31 |
| 402 | 20241125 | 121200 | 3032357500 | 39800 | 39750 | 39800 | 39750 | 84 |
| 403 | 20241125 | 121100 | 3029017750 | 39750 | 39800 | 39800 | 39750 | 41 |
| 404 | 20241125 | 121000 | 3027387900 | 39800 | 39800 | 39800 | 39750 | 60 |
| 405 | 20241125 | 120900 | 3025000950 | 39850 | 39750 | 39850 | 39750 | 1188 |
| 406 | 20241125 | 120800 | 2977713850 | 39750 | 39750 | 39800 | 39750 | 72 |
| 407 | 20241125 | 120700 | 2974851750 | 39750 | 39750 | 39800 | 39750 | 78 |
| 408 | 20241125 | 120600 | 2971750850 | 39750 | 39800 | 39800 | 39750 | 15 |
| 409 | 20241125 | 120500 | 2971154500 | 39750 | 39750 | 39800 | 39750 | 242 |
| 410 | 20241125 | 120400 | 2961534400 | 39800 | 39800 | 39800 | 39750 | 48 |
| 411 | 20241125 | 120300 | 2959626250 | 39750 | 39750 | 39800 | 39750 | 212 |
| 412 | 20241125 | 120200 | 2951191450 | 39750 | 39800 | 39800 | 39750 | 48 |
| 413 | 20241125 | 120100 | 2949283400 | 39800 | 39750 | 39800 | 39750 | 126 |
| 414 | 20241125 | 120000 | 2944272800 | 39800 | 39800 | 39800 | 39750 | 15 |
| 415 | 20241125 | 115900 | 2943675900 | 39800 | 39750 | 39800 | 39750 | 65 |
| 416 | 20241125 | 115800 | 2941091900 | 39750 | 39850 | 39850 | 39750 | 93 |
| 417 | 20241125 | 115700 | 2937388700 | 39800 | 39750 | 39850 | 39700 | 188 |
| 418 | 20241125 | 115600 | 2929913750 | 39850 | 39750 | 39850 | 39750 | 424 |
| 419 | 20241125 | 115500 | 2913054450 | 39750 | 39750 | 39800 | 39750 | 22 |
| 420 | 20241125 | 115400 | 2912179500 | 39750 | 39800 | 39900 | 39750 | 117 |
| 421 | 20241125 | 115300 | 2907524150 | 39750 | 39750 | 39800 | 39750 | 21 |
| 422 | 20241125 | 115200 | 2906689300 | 39900 | 39800 | 39900 | 39750 | 216 |
| 423 | 20241125 | 115100 | 2898098950 | 39750 | 39750 | 39800 | 39750 | 132 |
| 424 | 20241125 | 115000 | 2892851250 | 39750 | 39750 | 39800 | 39750 | 21 |
| 425 | 20241125 | 114900 | 2892016400 | 39750 | 39750 | 39800 | 39750 | 105 |
| 426 | 20241125 | 114800 | 2887841600 | 39800 | 39850 | 39850 | 39750 | 113 |
| 427 | 20241125 | 114700 | 2883342650 | 39850 | 39750 | 39850 | 39750 | 93 |
| 428 | 20241125 | 114600 | 2879645250 | 39750 | 39750 | 39800 | 39750 | 19 |
| 429 | 20241125 | 114500 | 2878889800 | 39750 | 39800 | 39800 | 39700 | 214 |
| 430 | 20241125 | 114400 | 2870383550 | 39850 | 39700 | 39850 | 39700 | 669 |
| 431 | 20241125 | 114300 | 2843736900 | 39700 | 39700 | 39750 | 39700 | 36 |
| 432 | 20241125 | 114200 | 2842307300 | 39700 | 39750 | 39800 | 39700 | 36 |
| 433 | 20241125 | 114100 | 2840876500 | 39750 | 39700 | 39800 | 39700 | 52 |
| 434 | 20241125 | 114000 | 2838810950 | 39700 | 39750 | 39800 | 39700 | 73 |
| 435 | 20241125 | 113900 | 2835911750 | 39800 | 39750 | 39800 | 39700 | 76 |
| 436 | 20241125 | 113800 | 2832889950 | 39750 | 39700 | 39800 | 39700 | 32 |
| 437 | 20241125 | 113700 | 2831618400 | 39800 | 39700 | 39800 | 39700 | 201 |
| 438 | 20241125 | 113600 | 2823632450 | 39700 | 39750 | 39750 | 39700 | 20 |
| 439 | 20241125 | 113500 | 2822838300 | 39750 | 39750 | 39750 | 39700 | 84 |
| 440 | 20241125 | 113400 | 2819502250 | 39700 | 39750 | 39750 | 39700 | 22 |
| 441 | 20241125 | 113300 | 2818628400 | 39700 | 39750 | 39750 | 39700 | 325 |
| 442 | 20241125 | 113200 | 2805723950 | 39750 | 39750 | 39750 | 39700 | 85 |
| 443 | 20241125 | 113100 | 2802346000 | 39700 | 39750 | 39800 | 39700 | 135 |
| 444 | 20241125 | 113000 | 2796983000 | 39750 | 39750 | 39800 | 39750 | 101 |
| 445 | 20241125 | 112900 | 2792968150 | 39750 | 39750 | 39800 | 39750 | 33 |
| 446 | 20241125 | 112800 | 2791655300 | 39800 | 39750 | 39800 | 39700 | 95 |
| 447 | 20241125 | 112700 | 2787878100 | 39800 | 39700 | 39800 | 39700 | 117 |
| 448 | 20241125 | 112600 | 2783231200 | 39750 | 39750 | 39800 | 39700 | 581 |
| 449 | 20241125 | 112500 | 2760150300 | 39750 | 39800 | 39800 | 39750 | 13 |
| 450 | 20241125 | 112400 | 2759633500 | 39800 | 39750 | 39800 | 39750 | 56 |
| 451 | 20241125 | 112300 | 2757407350 | 39750 | 39800 | 39800 | 39750 | 153 |
| 452 | 20241125 | 112200 | 2751324300 | 39800 | 39750 | 39800 | 39750 | 58 |
| 453 | 20241125 | 112100 | 2749018700 | 39750 | 39750 | 39800 | 39750 | 82 |
| 454 | 20241125 | 112000 | 2745759050 | 39750 | 39850 | 39850 | 39750 | 920 |
| 455 | 20241125 | 111900 | 2709141950 | 39850 | 39850 | 39900 | 39800 | 151 |
| 456 | 20241125 | 111800 | 2703124500 | 39850 | 39850 | 39900 | 39850 | 27 |
| 457 | 20241125 | 111700 | 2702048250 | 39850 | 39850 | 39850 | 39850 | 96 |
| 458 | 20241125 | 111600 | 2698222650 | 39850 | 39900 | 39900 | 39800 | 533 |
| 459 | 20241125 | 111500 | 2676983350 | 39850 | 39800 | 39900 | 39800 | 218 |
| 460 | 20241125 | 111400 | 2668302450 | 39800 | 39850 | 39900 | 39800 | 263 |
| 461 | 20241125 | 111300 | 2657825150 | 39900 | 39850 | 39900 | 39850 | 182 |
| 462 | 20241125 | 111200 | 2650572000 | 39900 | 39850 | 39950 | 39850 | 261 |
| 463 | 20241125 | 111100 | 2640168150 | 39900 | 39900 | 39950 | 39850 | 295 |
| 464 | 20241125 | 111000 | 2628398300 | 39950 | 39950 | 39950 | 39900 | 64 |
| 465 | 20241125 | 110900 | 2625844350 | 39950 | 39900 | 39950 | 39900 | 118 |
| 466 | 20241125 | 110800 | 2621133900 | 39900 | 39850 | 39950 | 39850 | 210 |
| 467 | 20241125 | 110700 | 2612754550 | 39900 | 39900 | 39950 | 39850 | 460 |
| 468 | 20241125 | 110600 | 2594399750 | 39900 | 39900 | 39950 | 39900 | 25 |
| 469 | 20241125 | 110500 | 2593401750 | 39900 | 39900 | 39900 | 39900 | 9 |
| 470 | 20241125 | 110400 | 2593042650 | 39900 | 39850 | 39900 | 39850 | 103 |
| 471 | 20241125 | 110300 | 2588933450 | 39850 | 39900 | 39900 | 39850 | 12 |
| 472 | 20241125 | 110200 | 2588455050 | 39850 | 39850 | 39900 | 39850 | 98 |
| 473 | 20241125 | 110100 | 2584547200 | 39850 | 39850 | 39950 | 39850 | 78 |
| 474 | 20241125 | 110000 | 2581438600 | 39850 | 39850 | 39850 | 39850 | 24 |
| 475 | 20241125 | 105900 | 2580482200 | 39800 | 39850 | 39900 | 39800 | 105 |
| 476 | 20241125 | 105800 | 2576296300 | 39850 | 39850 | 39900 | 39850 | 171 |
| 477 | 20241125 | 105700 | 2569479500 | 39850 | 39850 | 39900 | 39850 | 77 |
| 478 | 20241125 | 105600 | 2566410550 | 39850 | 39950 | 39950 | 39850 | 205 |
| 479 | 20241125 | 105500 | 2558235550 | 39850 | 39850 | 40000 | 39850 | 616 |
| 480 | 20241125 | 105400 | 2533601600 | 39900 | 39900 | 39900 | 39850 | 113 |
| 481 | 20241125 | 105300 | 2529095750 | 39850 | 39900 | 39950 | 39850 | 351 |
| 482 | 20241125 | 105200 | 2515092000 | 39900 | 39900 | 39950 | 39900 | 527 |
| 483 | 20241125 | 105100 | 2494039600 | 39900 | 39950 | 40000 | 39900 | 684 |
| 484 | 20241125 | 105000 | 2466689950 | 39950 | 39900 | 40000 | 39900 | 146 |
| 485 | 20241125 | 104900 | 2460850650 | 40000 | 39950 | 40000 | 39900 | 104 |
| 486 | 20241125 | 104800 | 2456693800 | 39900 | 39950 | 40000 | 39900 | 65 |
| 487 | 20241125 | 104700 | 2454095800 | 39950 | 39950 | 39950 | 39900 | 162 |
| 488 | 20241125 | 104600 | 2447623950 | 39900 | 39900 | 40000 | 39900 | 252 |
| 489 | 20241125 | 104500 | 2437563150 | 39900 | 39900 | 39950 | 39850 | 558 |
| 490 | 20241125 | 104400 | 2415307550 | 39900 | 39950 | 39950 | 39900 | 14 |
| 491 | 20241125 | 104300 | 2414748300 | 39900 | 39950 | 39950 | 39900 | 189 |
| 492 | 20241125 | 104200 | 2407205250 | 39950 | 39950 | 40000 | 39950 | 324 |
| 493 | 20241125 | 104100 | 2394261350 | 39950 | 39950 | 39950 | 39950 | 223 |
| 494 | 20241125 | 104000 | 2385352500 | 39950 | 40000 | 40000 | 39950 | 42 |
| 495 | 20241125 | 103900 | 2383673050 | 40000 | 40100 | 40100 | 40000 | 2226 |
| 496 | 20241125 | 103800 | 2294571550 | 40050 | 40000 | 40100 | 40000 | 3525 |
| 497 | 20241125 | 103700 | 2153441850 | 39950 | 40000 | 40000 | 39950 | 14 |
| 498 | 20241125 | 103600 | 2152881900 | 39950 | 39950 | 39950 | 39950 | 23 |
| 499 | 20241125 | 103500 | 2151963050 | 39950 | 39950 | 40000 | 39950 | 726 |
| 500 | 20241125 | 103400 | 2122953350 | 39950 | 40000 | 40000 | 39950 | 101 |
| 501 | 20241125 | 103300 | 2118913850 | 39950 | 39950 | 40000 | 39950 | 31 |
| 502 | 20241125 | 103200 | 2117674650 | 40000 | 40000 | 40000 | 39950 | 198 |
| 503 | 20241125 | 103100 | 2109754750 | 40000 | 40000 | 40050 | 40000 | 263 |
| 504 | 20241125 | 103000 | 2099234250 | 40000 | 40000 | 40000 | 40000 | 439 |
| 505 | 20241125 | 102900 | 2081674250 | 40000 | 40000 | 40050 | 40000 | 689 |
| 506 | 20241125 | 102800 | 2054087400 | 40050 | 39900 | 40050 | 39900 | 2804 |
| 507 | 20241125 | 102700 | 1942011700 | 39900 | 39950 | 39950 | 39900 | 256 |
| 508 | 20241125 | 102600 | 1931785800 | 39900 | 39800 | 39950 | 39800 | 1827 |
| 509 | 20241125 | 102500 | 1858970600 | 39800 | 39800 | 39800 | 39800 | 291 |
| 510 | 20241125 | 102400 | 1847388800 | 39800 | 39750 | 39800 | 39750 | 75 |
| 511 | 20241125 | 102300 | 1844404000 | 39750 | 39800 | 39800 | 39750 | 276 |
| 512 | 20241125 | 102200 | 1833420100 | 39800 | 39800 | 39800 | 39750 | 122 |
| 513 | 20241125 | 102100 | 1828564550 | 39750 | 39700 | 39750 | 39650 | 36 |
| 514 | 20241125 | 102000 | 1827134500 | 39650 | 39750 | 39800 | 39650 | 42 |
| 515 | 20241125 | 101900 | 1825468600 | 39750 | 39700 | 39750 | 39700 | 794 |
| 516 | 20241125 | 101800 | 1793923500 | 39750 | 39650 | 39750 | 39650 | 64 |
| 517 | 20241125 | 101700 | 1791382700 | 39650 | 39700 | 39700 | 39650 | 25 |
| 518 | 20241125 | 101600 | 1790390400 | 39750 | 39700 | 39750 | 39650 | 239 |
| 519 | 20241125 | 101500 | 1780911950 | 39700 | 39700 | 39750 | 39650 | 120 |
| 520 | 20241125 | 101400 | 1776147350 | 39700 | 39700 | 39750 | 39650 | 41 |
| 521 | 20241125 | 101300 | 1774519450 | 39750 | 39750 | 39750 | 39700 | 28 |
| 522 | 20241125 | 101200 | 1773406750 | 39650 | 39750 | 39750 | 39650 | 18 |
| 523 | 20241125 | 101100 | 1772691750 | 39750 | 39750 | 39750 | 39650 | 150 |
| 524 | 20241125 | 101000 | 1766741550 | 39750 | 39650 | 39750 | 39650 | 338 |
| 525 | 20241125 | 100900 | 1753306550 | 39650 | 39700 | 39750 | 39650 | 453 |
| 526 | 20241125 | 100800 | 1735327450 | 39700 | 39750 | 39750 | 39700 | 264 |
| 527 | 20241125 | 100700 | 1724834400 | 39750 | 39750 | 39800 | 39750 | 248 |
| 528 | 20241125 | 100600 | 1714975850 | 39700 | 39750 | 39800 | 39700 | 66 |
| 529 | 20241125 | 100500 | 1712353100 | 39750 | 39700 | 39750 | 39700 | 82 |
| 530 | 20241125 | 100400 | 1709095900 | 39750 | 39750 | 39750 | 39700 | 91 |
| 531 | 20241125 | 100300 | 1705482800 | 39750 | 39750 | 39750 | 39700 | 236 |
| 532 | 20241125 | 100200 | 1696101850 | 39750 | 39700 | 39750 | 39700 | 52 |
| 533 | 20241125 | 100100 | 1694035000 | 39750 | 39750 | 39750 | 39700 | 28 |
| 534 | 20241125 | 100000 | 1692922200 | 39750 | 39700 | 39750 | 39700 | 127 |
| 535 | 20241125 | 095900 | 1687874250 | 39750 | 39700 | 39750 | 39700 | 180 |
| 536 | 20241125 | 095800 | 1680727650 | 39700 | 39750 | 39800 | 39700 | 127 |
| 537 | 20241125 | 095700 | 1675680250 | 39750 | 39800 | 39800 | 39750 | 37 |
| 538 | 20241125 | 095600 | 1674208150 | 39800 | 39850 | 39850 | 39800 | 270 |
| 539 | 20241125 | 095500 | 1663458900 | 39850 | 39750 | 39850 | 39750 | 288 |
| 540 | 20241125 | 095400 | 1651995000 | 39800 | 39800 | 39800 | 39800 | 4 |
| 541 | 20241125 | 095300 | 1651835800 | 39800 | 39850 | 39850 | 39800 | 448 |
| 542 | 20241125 | 095200 | 1634000400 | 39900 | 39850 | 39900 | 39850 | 496 |
| 543 | 20241125 | 095100 | 1614211600 | 39850 | 39850 | 39850 | 39850 | 154 |
| 544 | 20241125 | 095000 | 1608074700 | 39850 | 39850 | 39900 | 39850 | 780 |
| 545 | 20241125 | 094900 | 1576964850 | 39900 | 39900 | 39900 | 39850 | 63 |
| 546 | 20241125 | 094800 | 1574451500 | 39900 | 39900 | 39900 | 39750 | 445 |
| 547 | 20241125 | 094700 | 1556736900 | 39900 | 40000 | 40000 | 39900 | 1026 |
| 548 | 20241125 | 094600 | 1515742300 | 40000 | 39950 | 40150 | 39900 | 5018 |
| 549 | 20241125 | 094500 | 1314963300 | 39950 | 39850 | 39950 | 39850 | 2378 |
| 550 | 20241125 | 094400 | 1220036750 | 39850 | 39800 | 39900 | 39750 | 2507 |
| 551 | 20241125 | 094300 | 1120178700 | 39800 | 39800 | 39800 | 39750 | 872 |
| 552 | 20241125 | 094200 | 1085480450 | 39800 | 39750 | 39800 | 39700 | 661 |
| 553 | 20241125 | 094100 | 1059193750 | 39750 | 39600 | 39800 | 39600 | 3572 |
| 554 | 20241125 | 094000 | 917429500 | 39650 | 39600 | 39650 | 39550 | 1225 |
| 555 | 20241125 | 093900 | 868920200 | 39600 | 39450 | 39600 | 39400 | 2319 |
| 556 | 20241125 | 093800 | 777301700 | 39350 | 39450 | 39450 | 39350 | 274 |
| 557 | 20241125 | 093700 | 766507250 | 39450 | 39450 | 39450 | 39450 | 112 |
| 558 | 20241125 | 093600 | 762088850 | 39450 | 39450 | 39450 | 39450 | 350 |
| 559 | 20241125 | 093500 | 748281350 | 39450 | 39400 | 39450 | 39400 | 1261 |
| 560 | 20241125 | 093400 | 698542650 | 39400 | 39450 | 39450 | 39400 | 12 |
| 561 | 20241125 | 093300 | 698069750 | 39450 | 39400 | 39450 | 39400 | 362 |
| 562 | 20241125 | 093200 | 683805900 | 39450 | 39400 | 39450 | 39400 | 9 |
| 563 | 20241125 | 093100 | 683450950 | 39450 | 39450 | 39450 | 39400 | 193 |
| 564 | 20241125 | 093000 | 675845800 | 39450 | 39450 | 39450 | 39350 | 206 |
| 565 | 20241125 | 092900 | 667720350 | 39450 | 39350 | 39450 | 39350 | 512 |
| 566 | 20241125 | 092800 | 647550850 | 39350 | 39400 | 39400 | 39350 | 12 |
| 567 | 20241125 | 092700 | 647078300 | 39400 | 39300 | 39400 | 39300 | 120 |
| 568 | 20241125 | 092600 | 642359400 | 39300 | 39350 | 39350 | 39200 | 155 |
| 569 | 20241125 | 092500 | 636262200 | 39350 | 39350 | 39350 | 39200 | 707 |
| 570 | 20241125 | 092400 | 608509300 | 39300 | 39300 | 39300 | 39300 | 257 |
| 571 | 20241125 | 092300 | 598409200 | 39300 | 39350 | 39350 | 39300 | 20 |
| 572 | 20241125 | 092200 | 597622850 | 39350 | 39350 | 39350 | 39350 | 21 |
| 573 | 20241125 | 092100 | 596796500 | 39350 | 39350 | 39350 | 39350 | 20 |
| 574 | 20241125 | 092000 | 596009500 | 39300 | 39350 | 39450 | 39300 | 474 |
| 575 | 20241125 | 091900 | 577362100 | 39350 | 39450 | 39450 | 39350 | 935 |
| 576 | 20241125 | 091800 | 540530000 | 39450 | 39500 | 39500 | 39450 | 18 |
| 577 | 20241125 | 091700 | 539819250 | 39500 | 39450 | 39500 | 39450 | 37 |
| 578 | 20241125 | 091600 | 538359550 | 39450 | 39450 | 39500 | 39450 | 18 |
| 579 | 20241125 | 091500 | 537649200 | 39400 | 39450 | 39450 | 39400 | 275 |
| 580 | 20241125 | 091400 | 526803600 | 39450 | 39450 | 39500 | 39450 | 243 |
| 581 | 20241125 | 091300 | 517217100 | 39450 | 39500 | 39500 | 39450 | 153 |
| 582 | 20241125 | 091200 | 511173650 | 39450 | 39500 | 39500 | 39450 | 418 |
| 583 | 20241125 | 091100 | 494663650 | 39600 | 39500 | 39600 | 39500 | 806 |
| 584 | 20241125 | 091000 | 462791350 | 39500 | 39600 | 39600 | 39450 | 479 |
| 585 | 20241125 | 090900 | 443862350 | 39550 | 39600 | 39650 | 39550 | 471 |
| 586 | 20241125 | 090800 | 425218100 | 39600 | 39700 | 39700 | 39600 | 440 |
| 587 | 20241125 | 090700 | 407759300 | 39700 | 39500 | 39700 | 39500 | 1380 |
| 588 | 20241125 | 090600 | 353126550 | 39500 | 39450 | 39600 | 39400 | 2420 |
| 589 | 20241125 | 090500 | 257544900 | 39400 | 39300 | 39500 | 39300 | 2050 |
| 590 | 20241125 | 090400 | 176766250 | 39300 | 39300 | 39350 | 39300 | 458 |
| 591 | 20241125 | 090300 | 158765900 | 39400 | 39100 | 39400 | 39100 | 1673 |
| 592 | 20241125 | 090200 | 93070850 | 39100 | 39300 | 39300 | 39100 | 230 |
| 593 | 20241125 | 090100 | 84067750 | 39300 | 39200 | 39300 | 39200 | 954 |
| 594 | 20241125 | 090000 | 46624350 | 39200 | 39200 | 39250 | 38800 | 1191 |