35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 184800 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 156784 |
| 3 | 20241125 | 184700 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 4 | 20241125 | 184600 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 5 | 20241125 | 184500 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 6 | 20241125 | 184400 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 7 | 20241125 | 184300 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 8 | 20241125 | 184200 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 9 | 20241125 | 184100 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 10 | 20241125 | 184000 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 11 | 20241125 | 183900 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 12 | 20241125 | 183800 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 13 | 20241125 | 183700 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 14 | 20241125 | 183600 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 15 | 20241125 | 183500 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 16 | 20241125 | 183400 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 17 | 20241125 | 183300 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 18 | 20241125 | 183200 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 19 | 20241125 | 183100 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 20 | 20241125 | 183000 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 21 | 20241125 | 182900 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 22 | 20241125 | 182800 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 23 | 20241125 | 182700 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 24 | 20241125 | 182600 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 25 | 20241125 | 182500 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 26 | 20241125 | 182400 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 27 | 20241125 | 182300 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 28 | 20241125 | 182200 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 29 | 20241125 | 182100 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 30 | 20241125 | 182000 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 31 | 20241125 | 181900 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 32 | 20241125 | 181800 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 156784 |
| 33 | 20241125 | 181700 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 34 | 20241125 | 181600 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 35 | 20241125 | 181500 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 36 | 20241125 | 181400 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 37 | 20241125 | 181300 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 38 | 20241125 | 181200 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 39 | 20241125 | 181100 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 40 | 20241125 | 181000 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 41 | 20241125 | 180900 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 42 | 20241125 | 180800 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 43 | 20241125 | 180700 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 44 | 20241125 | 180600 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 45 | 20241125 | 180500 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 46 | 20241125 | 180400 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 47 | 20241125 | 180300 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 48 | 20241125 | 180200 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 49 | 20241125 | 180100 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 50 | 20241125 | 180000 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 51 | 20241125 | 175900 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 52 | 20241125 | 175800 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 53 | 20241125 | 175700 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 54 | 20241125 | 175600 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 55 | 20241125 | 175500 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 56 | 20241125 | 175400 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 57 | 20241125 | 175300 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 58 | 20241125 | 175200 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 59 | 20241125 | 175100 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 60 | 20241125 | 175000 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 61 | 20241125 | 174900 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 62 | 20241125 | 174800 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 156784 |
| 63 | 20241125 | 174700 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 64 | 20241125 | 174600 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 65 | 20241125 | 174500 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 66 | 20241125 | 174400 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 67 | 20241125 | 174300 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 68 | 20241125 | 174200 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 69 | 20241125 | 174100 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 70 | 20241125 | 174000 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 71 | 20241125 | 173900 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 72 | 20241125 | 173800 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 73 | 20241125 | 173700 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 74 | 20241125 | 173600 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 75 | 20241125 | 173500 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 76 | 20241125 | 173400 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 77 | 20241125 | 173300 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 78 | 20241125 | 173200 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 79 | 20241125 | 173100 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 80 | 20241125 | 173000 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 81 | 20241125 | 172900 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 82 | 20241125 | 172800 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 83 | 20241125 | 172700 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 84 | 20241125 | 172600 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 85 | 20241125 | 172500 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 86 | 20241125 | 172400 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 87 | 20241125 | 172300 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 88 | 20241125 | 172200 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 89 | 20241125 | 172100 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 90 | 20241125 | 172000 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 91 | 20241125 | 171900 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 92 | 20241125 | 171800 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 156784 |
| 93 | 20241125 | 171700 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 94 | 20241125 | 171600 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 95 | 20241125 | 171500 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 96 | 20241125 | 171400 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 97 | 20241125 | 171300 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 98 | 20241125 | 171200 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 99 | 20241125 | 171100 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 100 | 20241125 | 171000 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 101 | 20241125 | 170900 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 102 | 20241125 | 170800 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 103 | 20241125 | 170700 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 104 | 20241125 | 170600 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 105 | 20241125 | 170500 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 106 | 20241125 | 170400 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 107 | 20241125 | 170300 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 108 | 20241125 | 170200 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 109 | 20241125 | 170100 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 110 | 20241125 | 170000 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 111 | 20241125 | 165900 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 112 | 20241125 | 165800 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 113 | 20241125 | 165700 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 114 | 20241125 | 165600 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 115 | 20241125 | 165500 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 116 | 20241125 | 165400 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 117 | 20241125 | 165300 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 118 | 20241125 | 165200 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 119 | 20241125 | 165100 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 120 | 20241125 | 165000 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 121 | 20241125 | 164900 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 122 | 20241125 | 164800 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 156784 |
| 123 | 20241125 | 164700 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 124 | 20241125 | 164600 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 125 | 20241125 | 164500 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 126 | 20241125 | 164400 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 127 | 20241125 | 164300 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 128 | 20241125 | 164200 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 129 | 20241125 | 164100 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 130 | 20241125 | 164000 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 131 | 20241125 | 163900 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 132 | 20241125 | 163800 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 133 | 20241125 | 163700 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 134 | 20241125 | 163600 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 135 | 20241125 | 163500 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 136 | 20241125 | 163400 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 137 | 20241125 | 163300 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 138 | 20241125 | 163200 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 139 | 20241125 | 163100 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 140 | 20241125 | 163000 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 141 | 20241125 | 162900 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 142 | 20241125 | 162800 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 143 | 20241125 | 162700 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 144 | 20241125 | 162600 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 145 | 20241125 | 162500 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 146 | 20241125 | 162400 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 147 | 20241125 | 162300 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 148 | 20241125 | 162200 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 149 | 20241125 | 162100 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 150 | 20241125 | 162000 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 151 | 20241125 | 161900 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 152 | 20241125 | 161800 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 156784 |
| 153 | 20241125 | 161700 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 154 | 20241125 | 161600 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 155 | 20241125 | 161500 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 156 | 20241125 | 161400 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 157 | 20241125 | 161300 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 158 | 20241125 | 161200 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 159 | 20241125 | 161100 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 160 | 20241125 | 161000 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 161 | 20241125 | 160900 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 162 | 20241125 | 160800 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 163 | 20241125 | 160700 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 164 | 20241125 | 160600 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 165 | 20241125 | 160500 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 166 | 20241125 | 160400 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 167 | 20241125 | 160300 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 168 | 20241125 | 160200 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 169 | 20241125 | 160100 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 170 | 20241125 | 160000 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 171 | 20241125 | 155900 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 172 | 20241125 | 155800 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 173 | 20241125 | 155700 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 174 | 20241125 | 155600 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 175 | 20241125 | 155500 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 176 | 20241125 | 155400 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 177 | 20241125 | 155300 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 178 | 20241125 | 155200 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 179 | 20241125 | 155100 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 180 | 20241125 | 155000 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 181 | 20241125 | 154900 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 182 | 20241125 | 154800 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 156784 |
| 183 | 20241125 | 154700 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 184 | 20241125 | 154600 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 185 | 20241125 | 154500 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 186 | 20241125 | 154400 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 187 | 20241125 | 154300 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 188 | 20241125 | 154200 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 189 | 20241125 | 154100 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 190 | 20241125 | 154000 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 191 | 20241125 | 153900 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 192 | 20241125 | 153800 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 193 | 20241125 | 153700 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 194 | 20241125 | 153600 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 195 | 20241125 | 153500 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 196 | 20241125 | 153400 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 197 | 20241125 | 153300 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 198 | 20241125 | 153200 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 199 | 20241125 | 153100 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 200 | 20241125 | 153000 | 148673367000 | 277500 | 277500 | 277500 | 277500 | 156784 |
| 201 | 20241125 | 152900 | 105165807000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 202 | 20241125 | 152800 | 105165807000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 203 | 20241125 | 152700 | 105165807000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 204 | 20241125 | 152600 | 105165807000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 205 | 20241125 | 152500 | 105165807000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 206 | 20241125 | 152400 | 105165807000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 207 | 20241125 | 152300 | 105165807000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 208 | 20241125 | 152200 | 105165807000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 209 | 20241125 | 152100 | 105165807000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 210 | 20241125 | 152000 | 105165807000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 211 | 20241125 | 151900 | 105165807000 | 278000 | 278000 | 278500 | 277500 | 1089 |
| 212 | 20241125 | 151800 | 104863148000 | 278000 | 278000 | 278500 | 277000 | 3268 |
| 213 | 20241125 | 151700 | 103955285500 | 277500 | 278000 | 278000 | 277500 | 1710 |
| 214 | 20241125 | 151600 | 103480572500 | 278000 | 278000 | 278000 | 277000 | 1719 |
| 215 | 20241125 | 151500 | 103003357500 | 277500 | 278000 | 278500 | 277500 | 1087 |
| 216 | 20241125 | 151400 | 102701193000 | 278000 | 278000 | 278500 | 278000 | 628 |
| 217 | 20241125 | 151300 | 102526332500 | 278500 | 277500 | 278500 | 277500 | 2423 |
| 218 | 20241125 | 151200 | 101853055000 | 278000 | 278000 | 278000 | 277500 | 2372 |
| 219 | 20241125 | 151100 | 101193986500 | 277500 | 278000 | 278000 | 277500 | 954 |
| 220 | 20241125 | 151000 | 100929059500 | 278000 | 278500 | 278500 | 277500 | 1288 |
| 221 | 20241125 | 150900 | 100571314500 | 277500 | 278500 | 278500 | 277500 | 3519 |
| 222 | 20241125 | 150800 | 99592945500 | 278000 | 278000 | 278500 | 278000 | 957 |
| 223 | 20241125 | 150700 | 99326546000 | 278500 | 278500 | 278500 | 278000 | 567 |
| 224 | 20241125 | 150600 | 99168726000 | 278000 | 278500 | 278500 | 278000 | 1147 |
| 225 | 20241125 | 150500 | 98849570000 | 278500 | 278000 | 278500 | 278000 | 540 |
| 226 | 20241125 | 150400 | 98699218000 | 278500 | 278500 | 278500 | 278000 | 764 |
| 227 | 20241125 | 150300 | 98486459500 | 278500 | 278500 | 278500 | 278000 | 910 |
| 228 | 20241125 | 150200 | 98233050500 | 278500 | 278500 | 278500 | 278000 | 838 |
| 229 | 20241125 | 150100 | 97999727000 | 278500 | 278500 | 278500 | 278000 | 1056 |
| 230 | 20241125 | 150000 | 97705790500 | 278500 | 278500 | 278500 | 278000 | 491 |
| 231 | 20241125 | 145900 | 97569197000 | 278500 | 278500 | 278500 | 278000 | 501 |
| 232 | 20241125 | 145800 | 97429692500 | 278500 | 278500 | 278500 | 278000 | 650 |
| 233 | 20241125 | 145700 | 97248682500 | 278500 | 278500 | 278500 | 278000 | 277 |
| 234 | 20241125 | 145600 | 97171561000 | 278000 | 278500 | 278500 | 278000 | 487 |
| 235 | 20241125 | 145500 | 97035981000 | 278500 | 278000 | 278500 | 278000 | 813 |
| 236 | 20241125 | 145400 | 96809626500 | 278500 | 277000 | 278500 | 277000 | 4925 |
| 237 | 20241125 | 145300 | 95441275000 | 277000 | 277000 | 277500 | 277000 | 227 |
| 238 | 20241125 | 145200 | 95378303000 | 277500 | 277000 | 277500 | 277000 | 890 |
| 239 | 20241125 | 145100 | 95131412000 | 277000 | 277500 | 277500 | 277000 | 934 |
| 240 | 20241125 | 145000 | 94872578500 | 277500 | 277500 | 277500 | 277000 | 468 |
| 241 | 20241125 | 144900 | 94742877000 | 277500 | 277000 | 277500 | 277000 | 384 |
| 242 | 20241125 | 144800 | 94636390500 | 277000 | 277500 | 277500 | 277000 | 414 |
| 243 | 20241125 | 144700 | 94521590000 | 277500 | 277500 | 277500 | 277000 | 1007 |
| 244 | 20241125 | 144600 | 94242459500 | 277500 | 277500 | 277500 | 277000 | 443 |
| 245 | 20241125 | 144500 | 94119623000 | 277000 | 277500 | 277500 | 277000 | 590 |
| 246 | 20241125 | 144400 | 93956047000 | 277500 | 278000 | 278000 | 277000 | 4264 |
| 247 | 20241125 | 144300 | 92773783500 | 278000 | 277500 | 278000 | 277500 | 1215 |
| 248 | 20241125 | 144200 | 92436538500 | 278000 | 278000 | 278000 | 277500 | 389 |
| 249 | 20241125 | 144100 | 92328521000 | 278000 | 278000 | 278000 | 277500 | 541 |
| 250 | 20241125 | 144000 | 92178219500 | 278000 | 277500 | 278000 | 277500 | 716 |
| 251 | 20241125 | 143900 | 91979454000 | 278000 | 278000 | 278000 | 277500 | 704 |
| 252 | 20241125 | 143800 | 91783970500 | 278000 | 277500 | 278000 | 277500 | 450 |
| 253 | 20241125 | 143700 | 91658993000 | 277500 | 277500 | 278000 | 277500 | 834 |
| 254 | 20241125 | 143600 | 91427517000 | 277500 | 278000 | 278000 | 277500 | 566 |
| 255 | 20241125 | 143500 | 91270392500 | 278000 | 278000 | 278500 | 278000 | 2434 |
| 256 | 20241125 | 143400 | 90593690500 | 278500 | 278500 | 278500 | 278000 | 498 |
| 257 | 20241125 | 143300 | 90455184500 | 278500 | 279000 | 279500 | 278000 | 1715 |
| 258 | 20241125 | 143200 | 89977374500 | 279000 | 279500 | 280000 | 279000 | 5157 |
| 259 | 20241125 | 143100 | 88536878500 | 280000 | 279500 | 280000 | 279500 | 176 |
| 260 | 20241125 | 143000 | 88487637000 | 280000 | 280000 | 280000 | 279500 | 228 |
| 261 | 20241125 | 142900 | 88423831000 | 279500 | 280000 | 280000 | 279500 | 561 |
| 262 | 20241125 | 142800 | 88266907000 | 280000 | 279500 | 280000 | 279500 | 411 |
| 263 | 20241125 | 142700 | 88151964500 | 280000 | 279500 | 280000 | 279500 | 236 |
| 264 | 20241125 | 142600 | 88085947000 | 280000 | 279500 | 280000 | 279500 | 149 |
| 265 | 20241125 | 142500 | 88044252000 | 279500 | 279500 | 280000 | 279500 | 445 |
| 266 | 20241125 | 142400 | 87919791000 | 280000 | 280000 | 280000 | 279500 | 695 |
| 267 | 20241125 | 142300 | 87725211500 | 280000 | 279500 | 280000 | 279500 | 1568 |
| 268 | 20241125 | 142200 | 87286236500 | 280000 | 280000 | 280000 | 279500 | 292 |
| 269 | 20241125 | 142100 | 87204545500 | 280000 | 280000 | 280000 | 279500 | 8522 |
| 270 | 20241125 | 142000 | 84818434500 | 280000 | 279500 | 280000 | 279500 | 615 |
| 271 | 20241125 | 141900 | 84646392000 | 280000 | 280000 | 280000 | 279500 | 252 |
| 272 | 20241125 | 141800 | 84575859500 | 279500 | 279500 | 280000 | 279500 | 869 |
| 273 | 20241125 | 141700 | 84332926500 | 279500 | 280000 | 280000 | 279500 | 224 |
| 274 | 20241125 | 141600 | 84270225000 | 280000 | 279500 | 280000 | 279500 | 387 |
| 275 | 20241125 | 141500 | 84161890500 | 280000 | 280000 | 280000 | 279500 | 341 |
| 276 | 20241125 | 141400 | 84066478000 | 279500 | 279500 | 280000 | 279500 | 207 |
| 277 | 20241125 | 141300 | 84008531500 | 279500 | 280000 | 280000 | 279500 | 457 |
| 278 | 20241125 | 141200 | 83880600500 | 280000 | 279500 | 280000 | 279000 | 4829 |
| 279 | 20241125 | 141100 | 82530516500 | 279500 | 279500 | 279500 | 279000 | 224 |
| 280 | 20241125 | 141000 | 82467927500 | 279000 | 279000 | 279500 | 279000 | 234 |
| 281 | 20241125 | 140900 | 82402546500 | 279500 | 279500 | 279500 | 279000 | 937 |
| 282 | 20241125 | 140800 | 82141023000 | 279000 | 279000 | 279500 | 279000 | 247 |
| 283 | 20241125 | 140700 | 82072031500 | 279000 | 279000 | 279500 | 279000 | 243 |
| 284 | 20241125 | 140600 | 82004134000 | 279500 | 279500 | 279500 | 279000 | 250 |
| 285 | 20241125 | 140500 | 81934289500 | 279000 | 279500 | 279500 | 279000 | 414 |
| 286 | 20241125 | 140400 | 81818661500 | 279500 | 279000 | 279500 | 279000 | 372 |
| 287 | 20241125 | 140300 | 81714701000 | 279000 | 279000 | 279500 | 279000 | 253 |
| 288 | 20241125 | 140200 | 81644014000 | 279500 | 279000 | 279500 | 279000 | 555 |
| 289 | 20241125 | 140100 | 81489121000 | 279500 | 279000 | 279500 | 279000 | 243 |
| 290 | 20241125 | 140000 | 81421245500 | 279000 | 279000 | 279500 | 279000 | 664 |
| 291 | 20241125 | 135900 | 81235687500 | 279000 | 279500 | 279500 | 279000 | 110 |
| 292 | 20241125 | 135800 | 81204952000 | 279500 | 279000 | 279500 | 279000 | 202 |
| 293 | 20241125 | 135700 | 81148518000 | 279500 | 279500 | 279500 | 279000 | 183 |
| 294 | 20241125 | 135600 | 81097407500 | 279500 | 279500 | 279500 | 279000 | 216 |
| 295 | 20241125 | 135500 | 81037058000 | 279000 | 279500 | 279500 | 279000 | 153 |
| 296 | 20241125 | 135400 | 80994321000 | 279500 | 279500 | 279500 | 279000 | 165 |
| 297 | 20241125 | 135300 | 80948231000 | 279000 | 279000 | 279500 | 279000 | 325 |
| 298 | 20241125 | 135200 | 80857461000 | 279000 | 279000 | 279500 | 279000 | 183 |
| 299 | 20241125 | 135100 | 80806341500 | 279500 | 279500 | 279500 | 279000 | 247 |
| 300 | 20241125 | 135000 | 80737329500 | 279500 | 279000 | 279500 | 279000 | 710 |
| 301 | 20241125 | 134900 | 80538910500 | 279500 | 279000 | 279500 | 279000 | 380 |
| 302 | 20241125 | 134800 | 80432817500 | 279000 | 279000 | 279500 | 278500 | 4597 |
| 303 | 20241125 | 134700 | 79149797500 | 279000 | 278500 | 279000 | 278500 | 283 |
| 304 | 20241125 | 134600 | 79070863500 | 278500 | 279000 | 279000 | 278500 | 433 |
| 305 | 20241125 | 134500 | 78950138500 | 279000 | 278500 | 279000 | 278500 | 430 |
| 306 | 20241125 | 134400 | 78830231500 | 278500 | 278500 | 279000 | 278500 | 361 |
| 307 | 20241125 | 134300 | 78729593000 | 279000 | 279000 | 279500 | 278000 | 8827 |
| 308 | 20241125 | 134200 | 76268312500 | 279500 | 279500 | 279500 | 279000 | 312 |
| 309 | 20241125 | 134100 | 76181138000 | 279500 | 279000 | 279500 | 279000 | 275 |
| 310 | 20241125 | 134000 | 76104290000 | 279500 | 279000 | 279500 | 279000 | 421 |
| 311 | 20241125 | 133900 | 75986751500 | 279000 | 279000 | 279500 | 279000 | 323 |
| 312 | 20241125 | 133800 | 75896496500 | 279000 | 279000 | 279500 | 279000 | 190 |
| 313 | 20241125 | 133700 | 75843426000 | 279500 | 279000 | 279500 | 279000 | 509 |
| 314 | 20241125 | 133600 | 75701246500 | 279500 | 279500 | 279500 | 279000 | 259 |
| 315 | 20241125 | 133500 | 75628887000 | 279500 | 279500 | 279500 | 279000 | 583 |
| 316 | 20241125 | 133400 | 75465979000 | 279000 | 279000 | 279500 | 279000 | 148 |
| 317 | 20241125 | 133300 | 75424633500 | 279500 | 279500 | 279500 | 279000 | 804 |
| 318 | 20241125 | 133200 | 75200235000 | 279500 | 279500 | 279500 | 279000 | 245 |
| 319 | 20241125 | 133100 | 75131797500 | 279000 | 279000 | 279500 | 278500 | 581 |
| 320 | 20241125 | 133000 | 74969701500 | 279000 | 279000 | 279000 | 278500 | 192 |
| 321 | 20241125 | 132900 | 74916159500 | 279000 | 279000 | 279000 | 278500 | 115 |
| 322 | 20241125 | 132800 | 74884105000 | 279000 | 278500 | 279000 | 278500 | 172 |
| 323 | 20241125 | 132700 | 74836150500 | 278500 | 278500 | 279000 | 278500 | 111 |
| 324 | 20241125 | 132600 | 74805205000 | 279000 | 279500 | 279500 | 279000 | 2352 |
| 325 | 20241125 | 132500 | 74148952000 | 279000 | 279500 | 280000 | 279000 | 858 |
| 326 | 20241125 | 132400 | 73909129500 | 280000 | 279500 | 280000 | 279500 | 266 |
| 327 | 20241125 | 132300 | 73834691500 | 280000 | 279500 | 280000 | 279500 | 212 |
| 328 | 20241125 | 132200 | 73775386000 | 280000 | 279000 | 280000 | 279000 | 858 |
| 329 | 20241125 | 132100 | 73535601500 | 279000 | 279500 | 279500 | 279000 | 101 |
| 330 | 20241125 | 132000 | 73507391000 | 279000 | 279000 | 279500 | 279000 | 222 |
| 331 | 20241125 | 131900 | 73445358000 | 279000 | 279000 | 279500 | 279000 | 294 |
| 332 | 20241125 | 131800 | 73363215500 | 279500 | 279500 | 280000 | 279000 | 306 |
| 333 | 20241125 | 131700 | 73277684500 | 279000 | 279500 | 279500 | 279000 | 255 |
| 334 | 20241125 | 131600 | 73206434000 | 279500 | 279000 | 279500 | 279000 | 286 |
| 335 | 20241125 | 131500 | 73126551500 | 279500 | 279000 | 279500 | 279000 | 167 |
| 336 | 20241125 | 131400 | 73079909000 | 279000 | 279000 | 279500 | 279000 | 109 |
| 337 | 20241125 | 131300 | 73049463500 | 279000 | 279000 | 279500 | 279000 | 212 |
| 338 | 20241125 | 131200 | 72990231500 | 279500 | 279500 | 280000 | 279000 | 3351 |
| 339 | 20241125 | 131100 | 72053519000 | 279000 | 279500 | 279500 | 279000 | 482 |
| 340 | 20241125 | 131000 | 71919014000 | 279000 | 279500 | 279500 | 279000 | 234 |
| 341 | 20241125 | 130900 | 71853692000 | 279000 | 279500 | 279500 | 279000 | 196 |
| 342 | 20241125 | 130800 | 71798965000 | 279500 | 279000 | 279500 | 279000 | 521 |
| 343 | 20241125 | 130700 | 71653398500 | 279000 | 279000 | 279500 | 279000 | 4000 |
| 344 | 20241125 | 130600 | 70536849000 | 279000 | 278500 | 279000 | 278500 | 186 |
| 345 | 20241125 | 130500 | 70484993000 | 278500 | 278500 | 279000 | 278500 | 155 |
| 346 | 20241125 | 130400 | 70441796000 | 279000 | 278500 | 279000 | 278500 | 414 |
| 347 | 20241125 | 130300 | 70326471500 | 279000 | 279000 | 279000 | 278500 | 1667 |
| 348 | 20241125 | 130200 | 69861670000 | 278500 | 279000 | 279000 | 278500 | 205 |
| 349 | 20241125 | 130100 | 69804498500 | 279000 | 278500 | 279000 | 278500 | 431 |
| 350 | 20241125 | 130000 | 69684450500 | 278500 | 278500 | 279000 | 278500 | 169 |
| 351 | 20241125 | 125900 | 69637339500 | 278500 | 279000 | 279000 | 278500 | 85 |
| 352 | 20241125 | 125800 | 69613648500 | 278500 | 278500 | 279000 | 278500 | 205 |
| 353 | 20241125 | 125700 | 69556518500 | 278500 | 278500 | 279000 | 278500 | 266 |
| 354 | 20241125 | 125600 | 69482412500 | 278500 | 278500 | 279000 | 278500 | 333 |
| 355 | 20241125 | 125500 | 69389628500 | 278500 | 278500 | 279000 | 278500 | 128 |
| 356 | 20241125 | 125400 | 69353956000 | 279000 | 279000 | 279000 | 278500 | 327 |
| 357 | 20241125 | 125300 | 69262854500 | 278500 | 278500 | 279000 | 278500 | 178 |
| 358 | 20241125 | 125200 | 69213260500 | 279000 | 278500 | 279000 | 278500 | 110 |
| 359 | 20241125 | 125100 | 69182602500 | 278500 | 278500 | 279000 | 278500 | 249 |
| 360 | 20241125 | 125000 | 69113181000 | 278500 | 279000 | 279000 | 278500 | 188 |
| 361 | 20241125 | 124900 | 69060786500 | 278500 | 278500 | 279000 | 278500 | 1061 |
| 362 | 20241125 | 124800 | 68764863000 | 279000 | 279000 | 279000 | 278500 | 1094 |
| 363 | 20241125 | 124700 | 68460156500 | 278500 | 279500 | 279500 | 278500 | 2975 |
| 364 | 20241125 | 124600 | 67630285500 | 279000 | 279500 | 279500 | 279000 | 202 |
| 365 | 20241125 | 124500 | 67573904500 | 279000 | 279500 | 279500 | 279000 | 224 |
| 366 | 20241125 | 124400 | 67511360000 | 279000 | 279500 | 279500 | 279000 | 87 |
| 367 | 20241125 | 124300 | 67487077000 | 279000 | 279000 | 279500 | 279000 | 495 |
| 368 | 20241125 | 124200 | 67348820500 | 279000 | 279000 | 279500 | 279000 | 114 |
| 369 | 20241125 | 124100 | 67316974500 | 279000 | 279000 | 279500 | 279000 | 128 |
| 370 | 20241125 | 124000 | 67281227500 | 279000 | 279000 | 279500 | 279000 | 197 |
| 371 | 20241125 | 123900 | 67226225500 | 279000 | 279000 | 279500 | 279000 | 95 |
| 372 | 20241125 | 123800 | 67199689500 | 279000 | 279500 | 279500 | 279000 | 96 |
| 373 | 20241125 | 123700 | 67172869500 | 279500 | 279500 | 280000 | 279000 | 734 |
| 374 | 20241125 | 123600 | 66967699000 | 279500 | 280000 | 280000 | 279500 | 158 |
| 375 | 20241125 | 123500 | 66923504500 | 279500 | 279500 | 280000 | 279500 | 193 |
| 376 | 20241125 | 123400 | 66869536000 | 279500 | 280000 | 280000 | 279500 | 63 |
| 377 | 20241125 | 123300 | 66851913000 | 279500 | 279500 | 280000 | 279000 | 662 |
| 378 | 20241125 | 123200 | 66666885000 | 279500 | 280000 | 280000 | 279500 | 192 |
| 379 | 20241125 | 123100 | 66613170000 | 279500 | 279500 | 280000 | 279500 | 435 |
| 380 | 20241125 | 123000 | 66491428500 | 279500 | 280000 | 280000 | 279500 | 182 |
| 381 | 20241125 | 122900 | 66440532000 | 280000 | 279500 | 280000 | 279500 | 244 |
| 382 | 20241125 | 122800 | 66372304500 | 279500 | 279500 | 280000 | 279000 | 106 |
| 383 | 20241125 | 122700 | 66342677500 | 279500 | 280000 | 280000 | 279000 | 1280 |
| 384 | 20241125 | 122600 | 65984918500 | 280000 | 279500 | 280000 | 279500 | 179 |
| 385 | 20241125 | 122500 | 65934853500 | 279500 | 280000 | 280000 | 279500 | 148 |
| 386 | 20241125 | 122400 | 65893467000 | 279500 | 279500 | 280000 | 279500 | 355 |
| 387 | 20241125 | 122300 | 65794205500 | 279500 | 279500 | 280000 | 279500 | 144 |
| 388 | 20241125 | 122200 | 65753923000 | 279500 | 279500 | 280000 | 279500 | 466 |
| 389 | 20241125 | 122100 | 65623651500 | 279500 | 280000 | 280000 | 279500 | 121 |
| 390 | 20241125 | 122000 | 65589806000 | 279500 | 279500 | 280000 | 279500 | 95 |
| 391 | 20241125 | 121900 | 65563224000 | 279500 | 279500 | 280000 | 279500 | 83 |
| 392 | 20241125 | 121800 | 65540002000 | 280000 | 280000 | 280000 | 279500 | 152 |
| 393 | 20241125 | 121700 | 65497486500 | 279500 | 279500 | 280000 | 279500 | 73 |
| 394 | 20241125 | 121600 | 65477062500 | 280000 | 279500 | 280000 | 279500 | 180 |
| 395 | 20241125 | 121500 | 65426682500 | 279500 | 280000 | 280000 | 279500 | 199 |
| 396 | 20241125 | 121400 | 65371030500 | 280000 | 279500 | 280000 | 279500 | 79 |
| 397 | 20241125 | 121300 | 65348935500 | 279500 | 279000 | 280000 | 279000 | 582 |
| 398 | 20241125 | 121200 | 65186257500 | 279000 | 279000 | 279500 | 279000 | 213 |
| 399 | 20241125 | 121100 | 65126738000 | 279500 | 279000 | 279500 | 279000 | 180 |
| 400 | 20241125 | 121000 | 65076500000 | 279000 | 279000 | 279500 | 279000 | 121 |
| 401 | 20241125 | 120900 | 65042713500 | 279000 | 279500 | 279500 | 279000 | 211 |
| 402 | 20241125 | 120800 | 64983782500 | 279000 | 279500 | 280000 | 279000 | 1241 |
| 403 | 20241125 | 120700 | 64636959000 | 279500 | 280000 | 280000 | 279500 | 576 |
| 404 | 20241125 | 120600 | 64475779000 | 280000 | 279500 | 280000 | 279500 | 151 |
| 405 | 20241125 | 120500 | 64433543500 | 279500 | 279500 | 280000 | 279500 | 352 |
| 406 | 20241125 | 120400 | 64335148000 | 280000 | 279500 | 280000 | 279500 | 198 |
| 407 | 20241125 | 120300 | 64279743500 | 279500 | 279500 | 280000 | 279500 | 1229 |
| 408 | 20241125 | 120200 | 63935697000 | 279500 | 279500 | 280000 | 279500 | 184 |
| 409 | 20241125 | 120100 | 63884209500 | 280000 | 280000 | 280000 | 279500 | 120 |
| 410 | 20241125 | 120000 | 63850629000 | 279500 | 280000 | 280000 | 279500 | 204 |
| 411 | 20241125 | 115900 | 63793539000 | 279500 | 279500 | 280000 | 279500 | 113 |
| 412 | 20241125 | 115800 | 63761934500 | 280000 | 279500 | 280000 | 279500 | 146 |
| 413 | 20241125 | 115700 | 63721107000 | 279500 | 279500 | 280000 | 279500 | 598 |
| 414 | 20241125 | 115600 | 63553691000 | 280000 | 280000 | 280000 | 279500 | 201 |
| 415 | 20241125 | 115500 | 63497465500 | 279500 | 280000 | 280000 | 279500 | 77 |
| 416 | 20241125 | 115400 | 63475931500 | 280000 | 279500 | 280500 | 279500 | 376 |
| 417 | 20241125 | 115300 | 63370661000 | 280000 | 280500 | 281000 | 279500 | 1786 |
| 418 | 20241125 | 115200 | 62870183000 | 280500 | 280000 | 281000 | 280000 | 931 |
| 419 | 20241125 | 115100 | 62609051500 | 280500 | 280500 | 280500 | 280000 | 112 |
| 420 | 20241125 | 115000 | 62577649000 | 280000 | 280000 | 280500 | 280000 | 120 |
| 421 | 20241125 | 114900 | 62544025500 | 280000 | 280000 | 280500 | 280000 | 296 |
| 422 | 20241125 | 114800 | 62461130500 | 280000 | 280500 | 280500 | 280000 | 187 |
| 423 | 20241125 | 114700 | 62408719000 | 280000 | 279500 | 280500 | 279500 | 290 |
| 424 | 20241125 | 114600 | 62327537500 | 280000 | 280000 | 280000 | 279500 | 373 |
| 425 | 20241125 | 114500 | 62223126500 | 279500 | 279500 | 280000 | 279500 | 182 |
| 426 | 20241125 | 114400 | 62172204000 | 279500 | 279500 | 280000 | 279000 | 1037 |
| 427 | 20241125 | 114300 | 61882356500 | 279000 | 279500 | 279500 | 279000 | 617 |
| 428 | 20241125 | 114200 | 61710186000 | 279000 | 279500 | 279500 | 279000 | 197 |
| 429 | 20241125 | 114100 | 61655144500 | 279000 | 279000 | 279500 | 279000 | 138 |
| 430 | 20241125 | 114000 | 61616617500 | 279000 | 279500 | 279500 | 279000 | 164 |
| 431 | 20241125 | 113900 | 61570825500 | 279500 | 279500 | 279500 | 279000 | 247 |
| 432 | 20241125 | 113800 | 61501844000 | 279000 | 280000 | 280500 | 279000 | 2882 |
| 433 | 20241125 | 113700 | 60695457500 | 280000 | 280000 | 280500 | 280000 | 187 |
| 434 | 20241125 | 113600 | 60643068000 | 280500 | 280000 | 280500 | 280000 | 1275 |
| 435 | 20241125 | 113500 | 60286046500 | 280000 | 280000 | 280000 | 279500 | 292 |
| 436 | 20241125 | 113400 | 60204345000 | 279500 | 279500 | 280000 | 279500 | 202 |
| 437 | 20241125 | 113300 | 60147860500 | 279500 | 280000 | 280000 | 279500 | 223 |
| 438 | 20241125 | 113200 | 60085457500 | 279500 | 279500 | 280000 | 279500 | 165 |
| 439 | 20241125 | 113100 | 60039290000 | 279500 | 279500 | 280000 | 279500 | 746 |
| 440 | 20241125 | 113000 | 59830430000 | 280000 | 280000 | 280000 | 279500 | 110 |
| 441 | 20241125 | 112900 | 59799663500 | 279500 | 279500 | 280000 | 279500 | 277 |
| 442 | 20241125 | 112800 | 59722140500 | 280000 | 280000 | 280000 | 279500 | 151 |
| 443 | 20241125 | 112700 | 59679894000 | 279500 | 279500 | 280000 | 279000 | 1260 |
| 444 | 20241125 | 112600 | 59327688000 | 279500 | 279000 | 279500 | 279000 | 340 |
| 445 | 20241125 | 112500 | 59232771000 | 279500 | 279500 | 279500 | 279000 | 355 |
| 446 | 20241125 | 112400 | 59133598000 | 279500 | 279500 | 279500 | 279000 | 638 |
| 447 | 20241125 | 112300 | 58955565000 | 279000 | 279500 | 279500 | 279000 | 473 |
| 448 | 20241125 | 112200 | 58823568000 | 279500 | 279000 | 279500 | 279000 | 555 |
| 449 | 20241125 | 112100 | 58668682500 | 279000 | 279500 | 280000 | 279000 | 259 |
| 450 | 20241125 | 112000 | 58596355500 | 279500 | 280500 | 281000 | 279000 | 4180 |
| 451 | 20241125 | 111900 | 57426191500 | 281000 | 280500 | 281000 | 280500 | 405 |
| 452 | 20241125 | 111800 | 57312529500 | 281000 | 280500 | 281000 | 280500 | 447 |
| 453 | 20241125 | 111700 | 57187118500 | 281000 | 281000 | 281000 | 280500 | 286 |
| 454 | 20241125 | 111600 | 57106829500 | 281000 | 280500 | 281000 | 280000 | 298 |
| 455 | 20241125 | 111500 | 57023192500 | 281000 | 280500 | 281000 | 280000 | 741 |
| 456 | 20241125 | 111400 | 56815304500 | 280500 | 280000 | 280500 | 280000 | 396 |
| 457 | 20241125 | 111300 | 56704269000 | 280500 | 280500 | 281000 | 280000 | 764 |
| 458 | 20241125 | 111200 | 56489954500 | 280000 | 280000 | 280500 | 280000 | 218 |
| 459 | 20241125 | 111100 | 56428861000 | 280000 | 280500 | 280500 | 280000 | 244 |
| 460 | 20241125 | 111000 | 56360440500 | 280500 | 280000 | 281000 | 280000 | 978 |
| 461 | 20241125 | 110900 | 56086127000 | 280500 | 281000 | 281000 | 280000 | 2275 |
| 462 | 20241125 | 110800 | 55447918000 | 280500 | 280500 | 281000 | 280500 | 1006 |
| 463 | 20241125 | 110700 | 55165267500 | 281000 | 281000 | 281000 | 280500 | 136 |
| 464 | 20241125 | 110600 | 55127078500 | 281000 | 280500 | 281000 | 280000 | 1089 |
| 465 | 20241125 | 110500 | 54821433500 | 280500 | 280500 | 280500 | 280000 | 868 |
| 466 | 20241125 | 110400 | 54578159000 | 280500 | 280000 | 281000 | 280000 | 1142 |
| 467 | 20241125 | 110300 | 54257871500 | 280500 | 280000 | 280500 | 280000 | 468 |
| 468 | 20241125 | 110200 | 54126637500 | 280000 | 280000 | 280500 | 280000 | 489 |
| 469 | 20241125 | 110100 | 53989501000 | 280000 | 280000 | 280500 | 280000 | 855 |
| 470 | 20241125 | 110000 | 53749714500 | 280500 | 280000 | 280500 | 280000 | 132 |
| 471 | 20241125 | 105900 | 53712723000 | 280000 | 280500 | 280500 | 280000 | 481 |
| 472 | 20241125 | 105800 | 53577814000 | 280000 | 280500 | 281000 | 280000 | 1081 |
| 473 | 20241125 | 105700 | 53274733000 | 280500 | 280500 | 281000 | 280000 | 1734 |
| 474 | 20241125 | 105600 | 52788631000 | 280500 | 279500 | 280500 | 279500 | 1609 |
| 475 | 20241125 | 105500 | 52338059000 | 279500 | 280500 | 280500 | 279500 | 1253 |
| 476 | 20241125 | 105400 | 51987327500 | 280500 | 280500 | 280500 | 280000 | 322 |
| 477 | 20241125 | 105300 | 51897062000 | 280000 | 280500 | 281000 | 280000 | 1586 |
| 478 | 20241125 | 105200 | 51452273500 | 281000 | 281500 | 281500 | 280500 | 3441 |
| 479 | 20241125 | 105100 | 50485395500 | 281500 | 281500 | 282000 | 281000 | 2098 |
| 480 | 20241125 | 105000 | 49894792500 | 282000 | 281000 | 282000 | 281000 | 3758 |
| 481 | 20241125 | 104900 | 48836742500 | 281500 | 281000 | 281500 | 280500 | 2035 |
| 482 | 20241125 | 104800 | 48264807500 | 280500 | 281000 | 281000 | 280500 | 440 |
| 483 | 20241125 | 104700 | 48141214000 | 280500 | 281000 | 281000 | 280500 | 448 |
| 484 | 20241125 | 104600 | 48015364500 | 280500 | 280500 | 281000 | 280500 | 1001 |
| 485 | 20241125 | 104500 | 47734180000 | 280500 | 280500 | 281000 | 280500 | 642 |
| 486 | 20241125 | 104400 | 47553808500 | 281000 | 280500 | 281500 | 280500 | 1008 |
| 487 | 20241125 | 104300 | 47270625000 | 281000 | 281500 | 281500 | 280500 | 885 |
| 488 | 20241125 | 104200 | 47021970000 | 281000 | 281000 | 281500 | 280500 | 2545 |
| 489 | 20241125 | 104100 | 46306682000 | 281000 | 281000 | 281000 | 280500 | 1010 |
| 490 | 20241125 | 104000 | 46022887000 | 281000 | 281000 | 281500 | 280500 | 1852 |
| 491 | 20241125 | 103900 | 45502351500 | 281000 | 281000 | 281500 | 280500 | 2020 |
| 492 | 20241125 | 103800 | 44934706000 | 281000 | 281000 | 281000 | 280500 | 1167 |
| 493 | 20241125 | 103700 | 44606834000 | 281000 | 281000 | 281000 | 280500 | 936 |
| 494 | 20241125 | 103600 | 44343965000 | 280500 | 280000 | 281000 | 280000 | 6410 |
| 495 | 20241125 | 103500 | 42544646500 | 280500 | 279500 | 280500 | 279500 | 5827 |
| 496 | 20241125 | 103400 | 40912959500 | 279500 | 279500 | 280000 | 279500 | 1736 |
| 497 | 20241125 | 103300 | 40426970000 | 279500 | 279000 | 280000 | 279000 | 5373 |
| 498 | 20241125 | 103200 | 38925312000 | 279000 | 279000 | 279500 | 279000 | 874 |
| 499 | 20241125 | 103100 | 38681364500 | 279000 | 279000 | 279500 | 278500 | 697 |
| 500 | 20241125 | 103000 | 38486884000 | 278500 | 279000 | 279500 | 278500 | 2589 |
| 501 | 20241125 | 102900 | 37764469000 | 279000 | 278500 | 279000 | 278500 | 1620 |
| 502 | 20241125 | 102800 | 37312544500 | 279000 | 279000 | 279000 | 278500 | 894 |
| 503 | 20241125 | 102700 | 37063231500 | 279000 | 278500 | 279000 | 278500 | 578 |
| 504 | 20241125 | 102600 | 36902153000 | 278500 | 278500 | 279000 | 278000 | 358 |
| 505 | 20241125 | 102500 | 36802375000 | 278500 | 278500 | 279000 | 278000 | 998 |
| 506 | 20241125 | 102400 | 36524218500 | 278500 | 278500 | 279000 | 278500 | 1484 |
| 507 | 20241125 | 102300 | 36110833000 | 278500 | 279000 | 279000 | 278500 | 1104 |
| 508 | 20241125 | 102200 | 35803273500 | 279000 | 279000 | 279000 | 278500 | 431 |
| 509 | 20241125 | 102100 | 35683085500 | 279000 | 278500 | 279000 | 278500 | 716 |
| 510 | 20241125 | 102000 | 35483349000 | 279000 | 278000 | 279000 | 278000 | 2735 |
| 511 | 20241125 | 101900 | 34721491000 | 278500 | 278000 | 278500 | 278000 | 782 |
| 512 | 20241125 | 101800 | 34504011000 | 278000 | 278500 | 278500 | 278000 | 370 |
| 513 | 20241125 | 101700 | 34401034000 | 278000 | 278000 | 278500 | 277500 | 4366 |
| 514 | 20241125 | 101600 | 33186771500 | 278000 | 277000 | 278000 | 277000 | 3261 |
| 515 | 20241125 | 101500 | 32281130500 | 277500 | 277500 | 277500 | 277000 | 173 |
| 516 | 20241125 | 101400 | 32233148000 | 277000 | 277500 | 277500 | 277000 | 89 |
| 517 | 20241125 | 101300 | 32208481500 | 277500 | 277500 | 277500 | 277000 | 256 |
| 518 | 20241125 | 101200 | 32137495000 | 277500 | 277000 | 277500 | 276500 | 969 |
| 519 | 20241125 | 101100 | 31869103500 | 276500 | 276500 | 277000 | 276000 | 482 |
| 520 | 20241125 | 101000 | 31735815500 | 276500 | 276500 | 277000 | 276000 | 1251 |
| 521 | 20241125 | 100900 | 31389845000 | 276500 | 276500 | 276500 | 275500 | 346 |
| 522 | 20241125 | 100800 | 31294339000 | 276000 | 276000 | 276500 | 275500 | 1281 |
| 523 | 20241125 | 100700 | 30940747000 | 276500 | 276000 | 276500 | 276000 | 281 |
| 524 | 20241125 | 100600 | 30863086500 | 276500 | 276000 | 276500 | 276000 | 180 |
| 525 | 20241125 | 100500 | 30813384500 | 276500 | 276500 | 276500 | 276000 | 91 |
| 526 | 20241125 | 100400 | 30788242500 | 276500 | 276000 | 276500 | 275500 | 656 |
| 527 | 20241125 | 100300 | 30607186500 | 276000 | 277000 | 277000 | 275500 | 3359 |
| 528 | 20241125 | 100200 | 29679544000 | 277000 | 278000 | 278000 | 276500 | 3001 |
| 529 | 20241125 | 100100 | 28847613500 | 277500 | 277500 | 278000 | 277500 | 381 |
| 530 | 20241125 | 100000 | 28741814500 | 277500 | 277500 | 278000 | 277000 | 1649 |
| 531 | 20241125 | 095900 | 28284178500 | 277500 | 277500 | 277500 | 277000 | 248 |
| 532 | 20241125 | 095800 | 28215375500 | 277500 | 277500 | 277500 | 277000 | 433 |
| 533 | 20241125 | 095700 | 28095330000 | 277500 | 277000 | 277500 | 277000 | 222 |
| 534 | 20241125 | 095600 | 28033776500 | 277000 | 276500 | 277000 | 276500 | 2531 |
| 535 | 20241125 | 095500 | 27332802500 | 277000 | 276500 | 277000 | 276500 | 263 |
| 536 | 20241125 | 095400 | 27260027500 | 276500 | 277000 | 277000 | 276500 | 283 |
| 537 | 20241125 | 095300 | 27181679500 | 277000 | 277000 | 277000 | 276500 | 757 |
| 538 | 20241125 | 095200 | 26972304000 | 276500 | 277000 | 277000 | 276500 | 324 |
| 539 | 20241125 | 095100 | 26882686000 | 276500 | 276500 | 277000 | 276500 | 411 |
| 540 | 20241125 | 095000 | 26768904000 | 277000 | 276500 | 277000 | 276500 | 327 |
| 541 | 20241125 | 094900 | 26678363500 | 277000 | 276500 | 277000 | 276500 | 279 |
| 542 | 20241125 | 094800 | 26601093500 | 276500 | 277000 | 277500 | 276500 | 1088 |
| 543 | 20241125 | 094700 | 26299948500 | 277500 | 277500 | 278000 | 277000 | 2100 |
| 544 | 20241125 | 094600 | 25717185000 | 278000 | 277000 | 278000 | 277000 | 2464 |
| 545 | 20241125 | 094500 | 25033293000 | 277500 | 277500 | 277500 | 276500 | 1749 |
| 546 | 20241125 | 094400 | 24548362000 | 277000 | 277500 | 277500 | 276500 | 315 |
| 547 | 20241125 | 094300 | 24461085500 | 277000 | 277000 | 277500 | 276500 | 1643 |
| 548 | 20241125 | 094200 | 24005939000 | 277000 | 276500 | 277500 | 276500 | 4402 |
| 549 | 20241125 | 094100 | 22787281500 | 276500 | 276000 | 276500 | 276000 | 401 |
| 550 | 20241125 | 094000 | 22676475000 | 276500 | 275500 | 276500 | 275500 | 1376 |
| 551 | 20241125 | 093900 | 22296827500 | 275500 | 276000 | 276000 | 275500 | 510 |
| 552 | 20241125 | 093800 | 22156162500 | 276000 | 276000 | 276000 | 275500 | 1210 |
| 553 | 20241125 | 093700 | 21822613000 | 276000 | 275500 | 276500 | 275500 | 1351 |
| 554 | 20241125 | 093600 | 21449735500 | 275500 | 276000 | 276000 | 275500 | 1260 |
| 555 | 20241125 | 093500 | 21102540500 | 276000 | 276500 | 276500 | 275500 | 1052 |
| 556 | 20241125 | 093400 | 20812299000 | 276000 | 276000 | 276500 | 275500 | 2853 |
| 557 | 20241125 | 093300 | 20024783000 | 275500 | 276000 | 276000 | 275500 | 182 |
| 558 | 20241125 | 093200 | 19974613500 | 276000 | 275000 | 276000 | 275000 | 985 |
| 559 | 20241125 | 093100 | 19703259000 | 275000 | 275500 | 275500 | 275000 | 637 |
| 560 | 20241125 | 093000 | 19527811500 | 275500 | 275500 | 275500 | 275000 | 902 |
| 561 | 20241125 | 092900 | 19279674500 | 275500 | 276000 | 276000 | 275000 | 808 |
| 562 | 20241125 | 092800 | 19056931500 | 276000 | 275500 | 276000 | 275500 | 535 |
| 563 | 20241125 | 092700 | 18909489500 | 275500 | 276000 | 276000 | 275000 | 1154 |
| 564 | 20241125 | 092600 | 18591396000 | 276000 | 275000 | 276000 | 275000 | 675 |
| 565 | 20241125 | 092500 | 18405526000 | 275000 | 275000 | 276000 | 275000 | 464 |
| 566 | 20241125 | 092400 | 18277760500 | 275500 | 275000 | 275500 | 274500 | 684 |
| 567 | 20241125 | 092300 | 18089607000 | 275000 | 275500 | 276000 | 274500 | 2722 |
| 568 | 20241125 | 092200 | 17340267500 | 275500 | 275500 | 275500 | 275000 | 507 |
| 569 | 20241125 | 092100 | 17200666500 | 275000 | 276000 | 276000 | 275000 | 1593 |
| 570 | 20241125 | 092000 | 16761964500 | 275500 | 275500 | 276000 | 275500 | 205 |
| 571 | 20241125 | 091900 | 16705453500 | 275500 | 276500 | 276500 | 275500 | 509 |
| 572 | 20241125 | 091800 | 16564928500 | 276000 | 277000 | 277000 | 276000 | 954 |
| 573 | 20241125 | 091700 | 16301159500 | 277000 | 277000 | 277500 | 276500 | 2746 |
| 574 | 20241125 | 091600 | 15540769500 | 277000 | 276500 | 277000 | 276500 | 1132 |
| 575 | 20241125 | 091500 | 15227493500 | 277000 | 276000 | 277000 | 275500 | 3655 |
| 576 | 20241125 | 091400 | 14217539500 | 275500 | 276000 | 276000 | 275500 | 651 |
| 577 | 20241125 | 091300 | 14038100000 | 276000 | 275500 | 276000 | 275500 | 369 |
| 578 | 20241125 | 091200 | 13936330000 | 275500 | 276000 | 276000 | 275000 | 2325 |
| 579 | 20241125 | 091100 | 13295890500 | 276000 | 276000 | 276000 | 275500 | 1233 |
| 580 | 20241125 | 091000 | 12955685000 | 275500 | 277000 | 277000 | 275500 | 5786 |
| 581 | 20241125 | 090900 | 11357492000 | 277000 | 276500 | 277500 | 276000 | 6113 |
| 582 | 20241125 | 090800 | 9664029500 | 276500 | 275000 | 276500 | 274500 | 5452 |
| 583 | 20241125 | 090700 | 8161333500 | 274500 | 274000 | 275000 | 274000 | 1823 |
| 584 | 20241125 | 090600 | 7660701000 | 274000 | 273500 | 274500 | 273500 | 1332 |
| 585 | 20241125 | 090500 | 7295692000 | 273000 | 273000 | 273500 | 272500 | 1311 |
| 586 | 20241125 | 090400 | 6937741000 | 272500 | 274500 | 274500 | 272500 | 4905 |
| 587 | 20241125 | 090300 | 5595571000 | 274500 | 274500 | 275000 | 274000 | 2135 |
| 588 | 20241125 | 090200 | 5009471000 | 275000 | 274500 | 275000 | 274000 | 2331 |
| 589 | 20241125 | 090100 | 4369668500 | 274500 | 273500 | 275500 | 273500 | 5976 |
| 590 | 20241125 | 090000 | 2730041500 | 274000 | 272500 | 274500 | 272000 | 9962 |