35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 185800 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 200539 |
| 3 | 20241125 | 185700 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 4 | 20241125 | 185600 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 5 | 20241125 | 185500 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 6 | 20241125 | 185400 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 7 | 20241125 | 185300 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 8 | 20241125 | 185200 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 9 | 20241125 | 185100 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 10 | 20241125 | 185000 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 11 | 20241125 | 184900 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 12 | 20241125 | 184800 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 13 | 20241125 | 184700 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 14 | 20241125 | 184600 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 15 | 20241125 | 184500 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 16 | 20241125 | 184400 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 17 | 20241125 | 184300 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 18 | 20241125 | 184200 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 19 | 20241125 | 184100 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 20 | 20241125 | 184000 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 21 | 20241125 | 183900 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 22 | 20241125 | 183800 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 23 | 20241125 | 183700 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 24 | 20241125 | 183600 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 25 | 20241125 | 183500 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 26 | 20241125 | 183400 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 27 | 20241125 | 183300 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 28 | 20241125 | 183200 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 29 | 20241125 | 183100 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 30 | 20241125 | 183000 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 31 | 20241125 | 182900 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 32 | 20241125 | 182800 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 200539 |
| 33 | 20241125 | 182700 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 34 | 20241125 | 182600 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 35 | 20241125 | 182500 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 36 | 20241125 | 182400 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 37 | 20241125 | 182300 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 38 | 20241125 | 182200 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 39 | 20241125 | 182100 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 40 | 20241125 | 182000 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 41 | 20241125 | 181900 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 42 | 20241125 | 181800 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 43 | 20241125 | 181700 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 44 | 20241125 | 181600 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 45 | 20241125 | 181500 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 46 | 20241125 | 181400 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 47 | 20241125 | 181300 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 48 | 20241125 | 181200 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 49 | 20241125 | 181100 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 50 | 20241125 | 181000 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 51 | 20241125 | 180900 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 52 | 20241125 | 180800 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 53 | 20241125 | 180700 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 54 | 20241125 | 180600 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 55 | 20241125 | 180500 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 56 | 20241125 | 180400 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 57 | 20241125 | 180300 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 58 | 20241125 | 180200 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 59 | 20241125 | 180100 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 60 | 20241125 | 180000 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 61 | 20241125 | 175900 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 62 | 20241125 | 175800 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 200539 |
| 63 | 20241125 | 175700 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 64 | 20241125 | 175600 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 65 | 20241125 | 175500 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 66 | 20241125 | 175400 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 67 | 20241125 | 175300 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 68 | 20241125 | 175200 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 69 | 20241125 | 175100 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 70 | 20241125 | 175000 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 71 | 20241125 | 174900 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 72 | 20241125 | 174800 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 73 | 20241125 | 174700 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 74 | 20241125 | 174600 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 75 | 20241125 | 174500 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 76 | 20241125 | 174400 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 77 | 20241125 | 174300 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 78 | 20241125 | 174200 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 79 | 20241125 | 174100 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 80 | 20241125 | 174000 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 81 | 20241125 | 173900 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 82 | 20241125 | 173800 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 83 | 20241125 | 173700 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 84 | 20241125 | 173600 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 85 | 20241125 | 173500 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 86 | 20241125 | 173400 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 87 | 20241125 | 173300 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 88 | 20241125 | 173200 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 89 | 20241125 | 173100 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 90 | 20241125 | 173000 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 91 | 20241125 | 172900 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 92 | 20241125 | 172800 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 200539 |
| 93 | 20241125 | 172700 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 94 | 20241125 | 172600 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 95 | 20241125 | 172500 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 96 | 20241125 | 172400 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 97 | 20241125 | 172300 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 98 | 20241125 | 172200 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 99 | 20241125 | 172100 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 100 | 20241125 | 172000 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 101 | 20241125 | 171900 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 102 | 20241125 | 171800 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 103 | 20241125 | 171700 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 104 | 20241125 | 171600 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 105 | 20241125 | 171500 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 106 | 20241125 | 171400 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 107 | 20241125 | 171300 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 108 | 20241125 | 171200 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 109 | 20241125 | 171100 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 110 | 20241125 | 171000 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 111 | 20241125 | 170900 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 112 | 20241125 | 170800 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 113 | 20241125 | 170700 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 114 | 20241125 | 170600 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 115 | 20241125 | 170500 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 116 | 20241125 | 170400 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 117 | 20241125 | 170300 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 118 | 20241125 | 170200 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 119 | 20241125 | 170100 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 120 | 20241125 | 170000 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 121 | 20241125 | 165900 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 122 | 20241125 | 165800 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 200539 |
| 123 | 20241125 | 165700 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 124 | 20241125 | 165600 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 125 | 20241125 | 165500 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 126 | 20241125 | 165400 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 127 | 20241125 | 165300 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 128 | 20241125 | 165200 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 129 | 20241125 | 165100 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 130 | 20241125 | 165000 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 131 | 20241125 | 164900 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 132 | 20241125 | 164800 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 133 | 20241125 | 164700 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 134 | 20241125 | 164600 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 135 | 20241125 | 164500 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 136 | 20241125 | 164400 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 137 | 20241125 | 164300 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 138 | 20241125 | 164200 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 139 | 20241125 | 164100 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 140 | 20241125 | 164000 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 141 | 20241125 | 163900 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 142 | 20241125 | 163800 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 143 | 20241125 | 163700 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 144 | 20241125 | 163600 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 145 | 20241125 | 163500 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 146 | 20241125 | 163400 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 147 | 20241125 | 163300 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 148 | 20241125 | 163200 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 149 | 20241125 | 163100 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 150 | 20241125 | 163000 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 151 | 20241125 | 162900 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 152 | 20241125 | 162800 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 200539 |
| 153 | 20241125 | 162700 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 154 | 20241125 | 162600 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 155 | 20241125 | 162500 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 156 | 20241125 | 162400 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 157 | 20241125 | 162300 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 158 | 20241125 | 162200 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 159 | 20241125 | 162100 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 160 | 20241125 | 162000 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 161 | 20241125 | 161900 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 162 | 20241125 | 161800 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 163 | 20241125 | 161700 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 164 | 20241125 | 161600 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 165 | 20241125 | 161500 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 166 | 20241125 | 161400 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 167 | 20241125 | 161300 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 168 | 20241125 | 161200 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 169 | 20241125 | 161100 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 170 | 20241125 | 161000 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 171 | 20241125 | 160900 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 172 | 20241125 | 160800 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 173 | 20241125 | 160700 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 174 | 20241125 | 160600 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 175 | 20241125 | 160500 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 176 | 20241125 | 160400 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 177 | 20241125 | 160300 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 178 | 20241125 | 160200 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 179 | 20241125 | 160100 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 180 | 20241125 | 160000 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 181 | 20241125 | 155900 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 182 | 20241125 | 155800 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 200539 |
| 183 | 20241125 | 155700 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 184 | 20241125 | 155600 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 185 | 20241125 | 155500 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 186 | 20241125 | 155400 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 187 | 20241125 | 155300 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 188 | 20241125 | 155200 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 189 | 20241125 | 155100 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 190 | 20241125 | 155000 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 191 | 20241125 | 154900 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 192 | 20241125 | 154800 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 193 | 20241125 | 154700 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 194 | 20241125 | 154600 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 195 | 20241125 | 154500 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 196 | 20241125 | 154400 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 197 | 20241125 | 154300 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 198 | 20241125 | 154200 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 199 | 20241125 | 154100 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 200 | 20241125 | 154000 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 201 | 20241125 | 153900 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 202 | 20241125 | 153800 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 203 | 20241125 | 153700 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 204 | 20241125 | 153600 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 205 | 20241125 | 153500 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 206 | 20241125 | 153400 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 207 | 20241125 | 153300 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 208 | 20241125 | 153200 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 209 | 20241125 | 153100 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 210 | 20241125 | 153000 | 281844757500 | 359000 | 359000 | 359000 | 359000 | 200539 |
| 211 | 20241125 | 152900 | 209851256500 | 362500 | 362500 | 362500 | 362500 | 0 |
| 212 | 20241125 | 152800 | 209851256500 | 362500 | 362500 | 362500 | 362500 | 0 |
| 213 | 20241125 | 152700 | 209851256500 | 362500 | 362500 | 362500 | 362500 | 0 |
| 214 | 20241125 | 152600 | 209851256500 | 362500 | 362500 | 362500 | 362500 | 0 |
| 215 | 20241125 | 152500 | 209851256500 | 362500 | 362500 | 362500 | 362500 | 0 |
| 216 | 20241125 | 152400 | 209851256500 | 362500 | 362500 | 362500 | 362500 | 0 |
| 217 | 20241125 | 152300 | 209851256500 | 362500 | 362500 | 362500 | 362500 | 0 |
| 218 | 20241125 | 152200 | 209851256500 | 362500 | 362500 | 362500 | 362500 | 0 |
| 219 | 20241125 | 152100 | 209851256500 | 362500 | 362500 | 362500 | 362500 | 0 |
| 220 | 20241125 | 152000 | 209851256500 | 362500 | 362500 | 362500 | 362500 | 0 |
| 221 | 20241125 | 151900 | 209851256500 | 362500 | 363000 | 363000 | 362000 | 1528 |
| 222 | 20241125 | 151800 | 209297108000 | 362000 | 362500 | 363000 | 361500 | 4289 |
| 223 | 20241125 | 151700 | 207743108500 | 362500 | 363000 | 363500 | 362500 | 1715 |
| 224 | 20241125 | 151600 | 207120958500 | 363500 | 363000 | 364000 | 363000 | 5876 |
| 225 | 20241125 | 151500 | 204986403500 | 363000 | 363000 | 363500 | 362500 | 5257 |
| 226 | 20241125 | 151400 | 203077493500 | 363000 | 362500 | 363000 | 362500 | 1228 |
| 227 | 20241125 | 151300 | 202632067000 | 362500 | 362500 | 363000 | 362500 | 1010 |
| 228 | 20241125 | 151200 | 202265580500 | 362500 | 362500 | 363000 | 362000 | 1244 |
| 229 | 20241125 | 151100 | 201814628500 | 362500 | 363500 | 363500 | 362000 | 2008 |
| 230 | 20241125 | 151000 | 201086134000 | 363000 | 363500 | 363500 | 363000 | 1906 |
| 231 | 20241125 | 150900 | 200393779000 | 363500 | 363500 | 363500 | 362500 | 1232 |
| 232 | 20241125 | 150800 | 199946447500 | 363000 | 363000 | 363500 | 362000 | 3007 |
| 233 | 20241125 | 150700 | 198855902000 | 362500 | 362500 | 363000 | 362500 | 2754 |
| 234 | 20241125 | 150600 | 197856886500 | 362500 | 362500 | 363000 | 362000 | 2968 |
| 235 | 20241125 | 150500 | 196780691500 | 362000 | 361000 | 362500 | 361000 | 4369 |
| 236 | 20241125 | 150400 | 195199700500 | 361500 | 361000 | 361500 | 361000 | 693 |
| 237 | 20241125 | 150300 | 194949390500 | 361500 | 362000 | 362000 | 361000 | 1877 |
| 238 | 20241125 | 150200 | 194270845000 | 361500 | 361500 | 362000 | 361000 | 1265 |
| 239 | 20241125 | 150100 | 193813224000 | 361500 | 361500 | 361500 | 361000 | 1448 |
| 240 | 20241125 | 150000 | 193289848500 | 361500 | 361000 | 361500 | 361000 | 441 |
| 241 | 20241125 | 145900 | 193130510000 | 361000 | 361000 | 362000 | 361000 | 2671 |
| 242 | 20241125 | 145800 | 192165240000 | 361000 | 360000 | 361500 | 360000 | 2574 |
| 243 | 20241125 | 145700 | 191236395000 | 360500 | 360500 | 361000 | 360000 | 572 |
| 244 | 20241125 | 145600 | 191030234500 | 361000 | 360500 | 361000 | 360000 | 1827 |
| 245 | 20241125 | 145500 | 190371804500 | 360500 | 360000 | 360500 | 359000 | 964 |
| 246 | 20241125 | 145400 | 190024853000 | 359500 | 358500 | 359500 | 358000 | 1162 |
| 247 | 20241125 | 145300 | 189607755500 | 358000 | 358500 | 358500 | 357500 | 1755 |
| 248 | 20241125 | 145200 | 188979798500 | 358000 | 359500 | 359500 | 358000 | 1555 |
| 249 | 20241125 | 145100 | 188422111500 | 359500 | 359500 | 360000 | 359000 | 875 |
| 250 | 20241125 | 145000 | 188107715500 | 360000 | 360500 | 361000 | 359500 | 2541 |
| 251 | 20241125 | 144900 | 187193004500 | 360500 | 361000 | 362000 | 360500 | 2922 |
| 252 | 20241125 | 144800 | 186137734500 | 361500 | 361000 | 361500 | 361000 | 1550 |
| 253 | 20241125 | 144700 | 185577805500 | 361000 | 360500 | 361500 | 360000 | 2396 |
| 254 | 20241125 | 144600 | 184713566500 | 361000 | 360000 | 361000 | 360000 | 1719 |
| 255 | 20241125 | 144500 | 184094088000 | 360500 | 359500 | 360500 | 359000 | 1964 |
| 256 | 20241125 | 144400 | 183387020000 | 359000 | 360500 | 361000 | 359000 | 2060 |
| 257 | 20241125 | 144300 | 182645538500 | 360000 | 358500 | 361500 | 358500 | 8803 |
| 258 | 20241125 | 144200 | 179473275500 | 359000 | 358000 | 359000 | 357500 | 2298 |
| 259 | 20241125 | 144100 | 178649910000 | 358000 | 357000 | 358500 | 356500 | 3256 |
| 260 | 20241125 | 144000 | 177486087500 | 357000 | 356500 | 357000 | 356500 | 1800 |
| 261 | 20241125 | 143900 | 176843609000 | 356500 | 356500 | 357000 | 356000 | 1215 |
| 262 | 20241125 | 143800 | 176410587500 | 356500 | 356500 | 357000 | 356000 | 2392 |
| 263 | 20241125 | 143700 | 175558062000 | 356500 | 356000 | 356500 | 355500 | 2911 |
| 264 | 20241125 | 143600 | 174521197000 | 356000 | 355000 | 356500 | 355000 | 3019 |
| 265 | 20241125 | 143500 | 173446797000 | 355500 | 356000 | 356000 | 354500 | 1924 |
| 266 | 20241125 | 143400 | 172763147000 | 356000 | 355000 | 356000 | 354500 | 2203 |
| 267 | 20241125 | 143300 | 171980780000 | 355000 | 353500 | 355000 | 353500 | 2560 |
| 268 | 20241125 | 143200 | 171073144500 | 354000 | 353000 | 354000 | 353000 | 3839 |
| 269 | 20241125 | 143100 | 169716390000 | 353000 | 353500 | 354000 | 353000 | 883 |
| 270 | 20241125 | 143000 | 169404308000 | 353500 | 353000 | 354000 | 352500 | 3860 |
| 271 | 20241125 | 142900 | 168042118000 | 352500 | 353500 | 354000 | 352500 | 4624 |
| 272 | 20241125 | 142800 | 166408739500 | 354000 | 354500 | 354500 | 353500 | 2083 |
| 273 | 20241125 | 142700 | 165671633500 | 354000 | 354000 | 354500 | 354000 | 407 |
| 274 | 20241125 | 142600 | 165527505000 | 354000 | 354000 | 354500 | 354000 | 382 |
| 275 | 20241125 | 142500 | 165392244500 | 354500 | 353500 | 354500 | 353500 | 1499 |
| 276 | 20241125 | 142400 | 164861788000 | 354000 | 353500 | 354500 | 353500 | 3747 |
| 277 | 20241125 | 142300 | 163535545500 | 353500 | 354000 | 354000 | 353000 | 1783 |
| 278 | 20241125 | 142200 | 162905384500 | 353500 | 354000 | 354000 | 353500 | 833 |
| 279 | 20241125 | 142100 | 162610854000 | 354000 | 353500 | 354000 | 353500 | 2303 |
| 280 | 20241125 | 142000 | 161796686000 | 353500 | 354000 | 354500 | 353500 | 1430 |
| 281 | 20241125 | 141900 | 161290675000 | 354500 | 355000 | 355500 | 354000 | 5128 |
| 282 | 20241125 | 141800 | 159473378000 | 355000 | 355000 | 355500 | 354500 | 1468 |
| 283 | 20241125 | 141700 | 158952423500 | 355000 | 355000 | 355000 | 354500 | 894 |
| 284 | 20241125 | 141600 | 158635234500 | 354500 | 355000 | 355500 | 354500 | 1175 |
| 285 | 20241125 | 141500 | 158218225500 | 355000 | 354500 | 355000 | 354500 | 1082 |
| 286 | 20241125 | 141400 | 157834331000 | 354500 | 354000 | 355000 | 354000 | 1025 |
| 287 | 20241125 | 141300 | 157470956000 | 354500 | 354500 | 354500 | 354000 | 1357 |
| 288 | 20241125 | 141200 | 156990259000 | 354500 | 354000 | 354500 | 354000 | 492 |
| 289 | 20241125 | 141100 | 156815901500 | 354500 | 354000 | 355000 | 354000 | 1547 |
| 290 | 20241125 | 141000 | 156267647500 | 354000 | 354500 | 354500 | 354000 | 751 |
| 291 | 20241125 | 140900 | 156001560000 | 354000 | 354500 | 355000 | 354000 | 1990 |
| 292 | 20241125 | 140800 | 155296220000 | 354500 | 354500 | 354500 | 354000 | 3045 |
| 293 | 20241125 | 140700 | 154217077000 | 354500 | 354000 | 354500 | 353500 | 1586 |
| 294 | 20241125 | 140600 | 153655731500 | 353500 | 354000 | 354000 | 353500 | 1055 |
| 295 | 20241125 | 140500 | 153282426000 | 353500 | 353000 | 354000 | 353000 | 1026 |
| 296 | 20241125 | 140400 | 152919724500 | 353000 | 352500 | 353500 | 352500 | 4536 |
| 297 | 20241125 | 140300 | 151318566000 | 352500 | 352500 | 353000 | 352500 | 642 |
| 298 | 20241125 | 140200 | 151092082000 | 352500 | 353000 | 353000 | 352500 | 751 |
| 299 | 20241125 | 140100 | 150827058500 | 353000 | 352500 | 353000 | 352500 | 835 |
| 300 | 20241125 | 140000 | 150532514000 | 352500 | 353000 | 353000 | 352500 | 927 |
| 301 | 20241125 | 135900 | 150205473500 | 353000 | 352500 | 353500 | 352500 | 2022 |
| 302 | 20241125 | 135800 | 149491711500 | 352500 | 352500 | 353000 | 352500 | 667 |
| 303 | 20241125 | 135700 | 149256496000 | 352500 | 353000 | 353000 | 352500 | 865 |
| 304 | 20241125 | 135600 | 148951447500 | 352500 | 352500 | 353000 | 352500 | 591 |
| 305 | 20241125 | 135500 | 148742970000 | 353000 | 353000 | 353500 | 352500 | 2182 |
| 306 | 20241125 | 135400 | 147973048000 | 353500 | 354500 | 354500 | 353000 | 2359 |
| 307 | 20241125 | 135300 | 147138777500 | 354000 | 353500 | 354500 | 353500 | 1565 |
| 308 | 20241125 | 135200 | 146584886000 | 354000 | 353000 | 354000 | 353000 | 1459 |
| 309 | 20241125 | 135100 | 146069033500 | 353000 | 352500 | 353500 | 352500 | 1266 |
| 310 | 20241125 | 135000 | 145622116000 | 352500 | 352500 | 353000 | 352500 | 1096 |
| 311 | 20241125 | 134900 | 145235653000 | 352500 | 352500 | 353000 | 352000 | 2754 |
| 312 | 20241125 | 134800 | 144264585500 | 352500 | 352500 | 352500 | 352000 | 903 |
| 313 | 20241125 | 134700 | 143946404500 | 352000 | 352500 | 352500 | 352000 | 846 |
| 314 | 20241125 | 134600 | 143648359000 | 352000 | 352500 | 353000 | 352000 | 1703 |
| 315 | 20241125 | 134500 | 143047998000 | 352500 | 352000 | 353000 | 352000 | 1330 |
| 316 | 20241125 | 134400 | 142579141000 | 352000 | 352500 | 352500 | 352000 | 1348 |
| 317 | 20241125 | 134300 | 142104151000 | 352500 | 352000 | 353000 | 351500 | 3571 |
| 318 | 20241125 | 134200 | 140846287500 | 352000 | 351500 | 352500 | 351500 | 1870 |
| 319 | 20241125 | 134100 | 140188168500 | 351500 | 351500 | 353000 | 351000 | 4752 |
| 320 | 20241125 | 134000 | 138515097000 | 351500 | 353000 | 353500 | 351000 | 4603 |
| 321 | 20241125 | 133900 | 136893773500 | 353000 | 353000 | 354000 | 353000 | 917 |
| 322 | 20241125 | 133800 | 136569737000 | 353000 | 354500 | 355000 | 353000 | 6580 |
| 323 | 20241125 | 133700 | 134238099000 | 354500 | 354500 | 355000 | 354000 | 3281 |
| 324 | 20241125 | 133600 | 133075150500 | 354500 | 354500 | 355000 | 354000 | 4580 |
| 325 | 20241125 | 133500 | 131451931500 | 354500 | 353500 | 354500 | 353000 | 2310 |
| 326 | 20241125 | 133400 | 130635124000 | 353000 | 353500 | 353500 | 353000 | 1882 |
| 327 | 20241125 | 133300 | 129970166500 | 353500 | 352500 | 353500 | 352000 | 1529 |
| 328 | 20241125 | 133200 | 129430581000 | 352500 | 352000 | 353000 | 352000 | 2778 |
| 329 | 20241125 | 133100 | 128451396000 | 352500 | 352500 | 353000 | 352000 | 3321 |
| 330 | 20241125 | 133000 | 127281040000 | 352500 | 352000 | 353000 | 352000 | 2811 |
| 331 | 20241125 | 132900 | 126290713500 | 352000 | 351500 | 352500 | 351000 | 3072 |
| 332 | 20241125 | 132800 | 125210414500 | 351000 | 351000 | 351500 | 351000 | 1880 |
| 333 | 20241125 | 132700 | 124549835000 | 351500 | 350500 | 352000 | 350500 | 3890 |
| 334 | 20241125 | 132600 | 123183475000 | 351000 | 350500 | 351000 | 350000 | 3001 |
| 335 | 20241125 | 132500 | 122131534500 | 350000 | 350000 | 351000 | 349500 | 3238 |
| 336 | 20241125 | 132400 | 120997515500 | 350000 | 350000 | 350500 | 349500 | 8423 |
| 337 | 20241125 | 132300 | 118049315500 | 350000 | 350500 | 351000 | 350000 | 3511 |
| 338 | 20241125 | 132200 | 116819261000 | 351000 | 351500 | 351500 | 350500 | 1811 |
| 339 | 20241125 | 132100 | 116183545500 | 351000 | 352000 | 352000 | 351000 | 2570 |
| 340 | 20241125 | 132000 | 115280923000 | 351500 | 350000 | 352000 | 350000 | 3254 |
| 341 | 20241125 | 131900 | 114138356500 | 350500 | 351000 | 351000 | 350000 | 3702 |
| 342 | 20241125 | 131800 | 112840821500 | 351000 | 351500 | 352000 | 351000 | 3571 |
| 343 | 20241125 | 131700 | 111586190000 | 351500 | 352000 | 352500 | 351500 | 3287 |
| 344 | 20241125 | 131600 | 110429019000 | 352000 | 353500 | 354000 | 352000 | 3878 |
| 345 | 20241125 | 131500 | 109059841500 | 354000 | 354000 | 354500 | 353500 | 1328 |
| 346 | 20241125 | 131400 | 108590090000 | 354000 | 354000 | 354500 | 353500 | 3497 |
| 347 | 20241125 | 131300 | 107352773000 | 354500 | 354500 | 355000 | 354000 | 1749 |
| 348 | 20241125 | 131200 | 106732590500 | 355000 | 353500 | 355500 | 353500 | 2742 |
| 349 | 20241125 | 131100 | 105761097000 | 353500 | 355000 | 355500 | 353000 | 8841 |
| 350 | 20241125 | 131000 | 102630745000 | 355000 | 356000 | 356500 | 355000 | 1800 |
| 351 | 20241125 | 130900 | 101990786500 | 356000 | 356500 | 357000 | 356000 | 3345 |
| 352 | 20241125 | 130800 | 100799040500 | 356500 | 357500 | 357500 | 356500 | 4250 |
| 353 | 20241125 | 130700 | 99281313000 | 358000 | 358000 | 358500 | 357500 | 1930 |
| 354 | 20241125 | 130600 | 98590256500 | 358000 | 358500 | 359000 | 358000 | 1745 |
| 355 | 20241125 | 130500 | 97964717000 | 358500 | 358500 | 359000 | 358500 | 528 |
| 356 | 20241125 | 130400 | 97775384500 | 358500 | 359000 | 359500 | 358500 | 1615 |
| 357 | 20241125 | 130300 | 97195593500 | 359000 | 358000 | 359500 | 358000 | 3069 |
| 358 | 20241125 | 130200 | 96095767000 | 358000 | 358500 | 359000 | 358000 | 1313 |
| 359 | 20241125 | 130100 | 95625126500 | 358500 | 359000 | 359500 | 358500 | 2002 |
| 360 | 20241125 | 130000 | 94906354000 | 359500 | 360000 | 360500 | 359000 | 8250 |
| 361 | 20241125 | 125900 | 91936973500 | 360000 | 360500 | 360500 | 360000 | 666 |
| 362 | 20241125 | 125800 | 91697143500 | 360000 | 360500 | 361000 | 360000 | 2449 |
| 363 | 20241125 | 125700 | 90814477000 | 360500 | 360500 | 361000 | 360500 | 1299 |
| 364 | 20241125 | 125600 | 90346116500 | 361000 | 360500 | 361000 | 360500 | 456 |
| 365 | 20241125 | 125500 | 90181656500 | 360500 | 360500 | 361000 | 360500 | 421 |
| 366 | 20241125 | 125400 | 90029850500 | 361000 | 360500 | 361000 | 360500 | 1155 |
| 367 | 20241125 | 125300 | 89613360000 | 360500 | 361000 | 361000 | 360500 | 1236 |
| 368 | 20241125 | 125200 | 89167716000 | 360500 | 361000 | 361500 | 360500 | 4179 |
| 369 | 20241125 | 125100 | 87659909500 | 361000 | 361500 | 362000 | 361000 | 993 |
| 370 | 20241125 | 125000 | 87301049000 | 361500 | 362500 | 363000 | 361500 | 4515 |
| 371 | 20241125 | 124900 | 85666800000 | 362500 | 363000 | 363500 | 362500 | 1834 |
| 372 | 20241125 | 124800 | 85000997500 | 363000 | 363000 | 363500 | 363000 | 446 |
| 373 | 20241125 | 124700 | 84839007000 | 363000 | 363000 | 363500 | 363000 | 352 |
| 374 | 20241125 | 124600 | 84711226500 | 363000 | 363000 | 363500 | 363000 | 517 |
| 375 | 20241125 | 124500 | 84523497000 | 363000 | 363000 | 363500 | 363000 | 445 |
| 376 | 20241125 | 124400 | 84361868500 | 363500 | 363500 | 363500 | 363000 | 241 |
| 377 | 20241125 | 124300 | 84274354500 | 363000 | 363000 | 363500 | 363000 | 414 |
| 378 | 20241125 | 124200 | 84124044000 | 363000 | 363500 | 363500 | 363000 | 364 |
| 379 | 20241125 | 124100 | 83991887500 | 363500 | 363000 | 363500 | 363000 | 334 |
| 380 | 20241125 | 124000 | 83870599000 | 363000 | 363000 | 363500 | 363000 | 267 |
| 381 | 20241125 | 123900 | 83773665000 | 363000 | 363500 | 363500 | 363000 | 653 |
| 382 | 20241125 | 123800 | 83536604500 | 363000 | 363500 | 364000 | 363000 | 804 |
| 383 | 20241125 | 123700 | 83244347000 | 363500 | 364000 | 364000 | 363000 | 2615 |
| 384 | 20241125 | 123600 | 82293703500 | 364000 | 364000 | 364500 | 364000 | 1340 |
| 385 | 20241125 | 123500 | 81805937500 | 364000 | 364500 | 365000 | 364000 | 2358 |
| 386 | 20241125 | 123400 | 80946676500 | 364500 | 365500 | 365500 | 364500 | 2751 |
| 387 | 20241125 | 123300 | 79942824500 | 365000 | 365000 | 365500 | 365000 | 395 |
| 388 | 20241125 | 123200 | 79798573000 | 365000 | 365500 | 365500 | 365000 | 829 |
| 389 | 20241125 | 123100 | 79495887000 | 365500 | 365000 | 365500 | 365000 | 196 |
| 390 | 20241125 | 123000 | 79424312500 | 365000 | 365000 | 365500 | 365000 | 890 |
| 391 | 20241125 | 122900 | 79099372500 | 365000 | 365500 | 365500 | 365000 | 342 |
| 392 | 20241125 | 122800 | 78974498000 | 365500 | 365500 | 365500 | 365000 | 698 |
| 393 | 20241125 | 122700 | 78719612500 | 365000 | 365500 | 365500 | 365000 | 1097 |
| 394 | 20241125 | 122600 | 78319187000 | 365500 | 365500 | 366000 | 365000 | 1593 |
| 395 | 20241125 | 122500 | 77737027000 | 365500 | 365500 | 366000 | 365500 | 414 |
| 396 | 20241125 | 122400 | 77585590000 | 366000 | 365500 | 366000 | 365500 | 104 |
| 397 | 20241125 | 122300 | 77547552500 | 365500 | 366000 | 366000 | 365500 | 841 |
| 398 | 20241125 | 122200 | 77240138000 | 366000 | 365500 | 366000 | 365500 | 185 |
| 399 | 20241125 | 122100 | 77172512000 | 365500 | 366000 | 366000 | 365500 | 271 |
| 400 | 20241125 | 122000 | 77073426500 | 365500 | 365500 | 366000 | 365500 | 161 |
| 401 | 20241125 | 121900 | 77014566000 | 365500 | 366000 | 366000 | 365500 | 202 |
| 402 | 20241125 | 121800 | 76940706000 | 366000 | 365500 | 366000 | 365500 | 191 |
| 403 | 20241125 | 121700 | 76870877000 | 365500 | 366000 | 366000 | 365500 | 153 |
| 404 | 20241125 | 121600 | 76814910500 | 366000 | 365500 | 366000 | 365500 | 210 |
| 405 | 20241125 | 121500 | 76738152000 | 365500 | 365500 | 366000 | 365500 | 361 |
| 406 | 20241125 | 121400 | 76606138500 | 366000 | 365500 | 366000 | 365500 | 175 |
| 407 | 20241125 | 121300 | 76542160000 | 366000 | 365500 | 366000 | 365500 | 208 |
| 408 | 20241125 | 121200 | 76466082000 | 365500 | 366000 | 366000 | 365500 | 151 |
| 409 | 20241125 | 121100 | 76410873000 | 365500 | 365500 | 366000 | 365500 | 281 |
| 410 | 20241125 | 121000 | 76308163000 | 365500 | 365500 | 366000 | 365000 | 322 |
| 411 | 20241125 | 120900 | 76190442000 | 365500 | 365000 | 366000 | 365000 | 805 |
| 412 | 20241125 | 120800 | 75896296500 | 365000 | 365000 | 365500 | 365000 | 338 |
| 413 | 20241125 | 120700 | 75772902000 | 365000 | 365500 | 366000 | 365000 | 1088 |
| 414 | 20241125 | 120600 | 75375287000 | 366000 | 366000 | 366000 | 365500 | 1193 |
| 415 | 20241125 | 120500 | 74939206000 | 365500 | 365500 | 366000 | 365500 | 288 |
| 416 | 20241125 | 120400 | 74833917500 | 366000 | 365500 | 366000 | 365500 | 297 |
| 417 | 20241125 | 120300 | 74725319000 | 366000 | 366000 | 366000 | 365500 | 1759 |
| 418 | 20241125 | 120200 | 74081953000 | 366000 | 366000 | 366500 | 366000 | 247 |
| 419 | 20241125 | 120100 | 73991478500 | 366000 | 366500 | 366500 | 366000 | 182 |
| 420 | 20241125 | 120000 | 73924852000 | 366500 | 366500 | 367000 | 366000 | 577 |
| 421 | 20241125 | 115900 | 73713353000 | 367000 | 366500 | 367000 | 366500 | 202 |
| 422 | 20241125 | 115800 | 73639279000 | 367000 | 366500 | 367000 | 366500 | 120 |
| 423 | 20241125 | 115700 | 73595286500 | 366500 | 366500 | 366500 | 366000 | 262 |
| 424 | 20241125 | 115600 | 73499299500 | 366500 | 366500 | 366500 | 366000 | 254 |
| 425 | 20241125 | 115500 | 73406278500 | 366500 | 366500 | 367000 | 366000 | 422 |
| 426 | 20241125 | 115400 | 73251621500 | 366500 | 366000 | 367000 | 366000 | 283 |
| 427 | 20241125 | 115300 | 73147882500 | 366000 | 366000 | 366500 | 365500 | 400 |
| 428 | 20241125 | 115200 | 73001467000 | 366000 | 365500 | 366000 | 365500 | 289 |
| 429 | 20241125 | 115100 | 72895748500 | 366000 | 366000 | 366000 | 365500 | 249 |
| 430 | 20241125 | 115000 | 72804689000 | 366000 | 366000 | 366000 | 365500 | 646 |
| 431 | 20241125 | 114900 | 72568350000 | 366000 | 365500 | 366500 | 365500 | 584 |
| 432 | 20241125 | 114800 | 72354732000 | 365500 | 365500 | 366000 | 365000 | 887 |
| 433 | 20241125 | 114700 | 72030497500 | 366000 | 365500 | 366000 | 365500 | 646 |
| 434 | 20241125 | 114600 | 71794366500 | 365500 | 365500 | 366000 | 365500 | 582 |
| 435 | 20241125 | 114500 | 71581518500 | 365500 | 365500 | 366000 | 365500 | 292 |
| 436 | 20241125 | 114400 | 71474770500 | 365500 | 365500 | 366000 | 365000 | 1083 |
| 437 | 20241125 | 114300 | 71078937000 | 365500 | 366000 | 366000 | 365500 | 593 |
| 438 | 20241125 | 114200 | 70862181000 | 365500 | 365500 | 366000 | 365500 | 814 |
| 439 | 20241125 | 114100 | 70564608500 | 365500 | 366000 | 366000 | 365500 | 1499 |
| 440 | 20241125 | 114000 | 70016684500 | 366000 | 366500 | 366500 | 365500 | 2073 |
| 441 | 20241125 | 113900 | 69258283000 | 366500 | 366000 | 366500 | 366000 | 134 |
| 442 | 20241125 | 113800 | 69209209000 | 366500 | 366500 | 366500 | 366000 | 437 |
| 443 | 20241125 | 113700 | 69049201000 | 366500 | 367000 | 367000 | 366500 | 583 |
| 444 | 20241125 | 113600 | 68835497000 | 367000 | 365500 | 367000 | 365500 | 1873 |
| 445 | 20241125 | 113500 | 68149878000 | 366000 | 365500 | 366000 | 365500 | 701 |
| 446 | 20241125 | 113400 | 67893639000 | 366000 | 366000 | 366500 | 365500 | 2413 |
| 447 | 20241125 | 113300 | 67010764000 | 366000 | 366500 | 366500 | 366000 | 2339 |
| 448 | 20241125 | 113200 | 66154655500 | 366000 | 367000 | 367500 | 366000 | 6041 |
| 449 | 20241125 | 113100 | 63938682000 | 367000 | 367500 | 367500 | 367000 | 275 |
| 450 | 20241125 | 113000 | 63837708500 | 367000 | 367000 | 367500 | 367000 | 416 |
| 451 | 20241125 | 112900 | 63684996500 | 367500 | 367000 | 367500 | 367000 | 780 |
| 452 | 20241125 | 112800 | 63398704000 | 367000 | 367000 | 367500 | 367000 | 373 |
| 453 | 20241125 | 112700 | 63261794000 | 367500 | 368000 | 368000 | 367000 | 1216 |
| 454 | 20241125 | 112600 | 62814933000 | 367500 | 368000 | 368000 | 367500 | 1525 |
| 455 | 20241125 | 112500 | 62254457500 | 367500 | 367500 | 368000 | 367500 | 511 |
| 456 | 20241125 | 112400 | 62066629500 | 368000 | 368500 | 368500 | 367500 | 3077 |
| 457 | 20241125 | 112300 | 60934694500 | 368000 | 368000 | 368500 | 368000 | 472 |
| 458 | 20241125 | 112200 | 60760928000 | 368000 | 368500 | 368500 | 368000 | 203 |
| 459 | 20241125 | 112100 | 60686150500 | 368500 | 368500 | 368500 | 368000 | 197 |
| 460 | 20241125 | 112000 | 60613623000 | 368500 | 368500 | 368500 | 368000 | 462 |
| 461 | 20241125 | 111900 | 60443447500 | 368500 | 368500 | 369000 | 368000 | 563 |
| 462 | 20241125 | 111800 | 60235914000 | 368000 | 368500 | 368500 | 368000 | 342 |
| 463 | 20241125 | 111700 | 60109955000 | 368000 | 368000 | 368500 | 368000 | 1003 |
| 464 | 20241125 | 111600 | 59740433500 | 368000 | 368000 | 368500 | 368000 | 531 |
| 465 | 20241125 | 111500 | 59544849000 | 368000 | 368000 | 368500 | 368000 | 498 |
| 466 | 20241125 | 111400 | 59361526500 | 368000 | 368000 | 368500 | 368000 | 239 |
| 467 | 20241125 | 111300 | 59273520000 | 368000 | 368500 | 368500 | 368000 | 643 |
| 468 | 20241125 | 111200 | 59036767000 | 368000 | 368000 | 368500 | 368000 | 337 |
| 469 | 20241125 | 111100 | 58912722000 | 368000 | 368500 | 368500 | 368000 | 343 |
| 470 | 20241125 | 111000 | 58786454000 | 368500 | 368000 | 368500 | 368000 | 306 |
| 471 | 20241125 | 110900 | 58673795000 | 368000 | 368000 | 368500 | 368000 | 601 |
| 472 | 20241125 | 110800 | 58452383000 | 368500 | 368500 | 368500 | 368000 | 727 |
| 473 | 20241125 | 110700 | 58184583000 | 368500 | 368000 | 368500 | 368000 | 184 |
| 474 | 20241125 | 110600 | 58116809500 | 368500 | 368000 | 368500 | 368000 | 427 |
| 475 | 20241125 | 110500 | 57959550000 | 368500 | 367500 | 368500 | 367500 | 552 |
| 476 | 20241125 | 110400 | 57756410500 | 367500 | 367500 | 368000 | 367500 | 439 |
| 477 | 20241125 | 110300 | 57594992000 | 368000 | 368500 | 368500 | 367500 | 1075 |
| 478 | 20241125 | 110200 | 57199439000 | 368000 | 368500 | 368500 | 368000 | 242 |
| 479 | 20241125 | 110100 | 57110331500 | 368500 | 368500 | 368500 | 368000 | 653 |
| 480 | 20241125 | 110000 | 56869975000 | 368000 | 368000 | 368500 | 368000 | 684 |
| 481 | 20241125 | 105900 | 56618220500 | 368500 | 368000 | 368500 | 368000 | 361 |
| 482 | 20241125 | 105800 | 56485318500 | 368000 | 368000 | 368500 | 368000 | 358 |
| 483 | 20241125 | 105700 | 56353510500 | 368000 | 368000 | 368500 | 368000 | 341 |
| 484 | 20241125 | 105600 | 56227984500 | 368000 | 368500 | 368500 | 368000 | 619 |
| 485 | 20241125 | 105500 | 56000166500 | 368500 | 368000 | 368500 | 368000 | 299 |
| 486 | 20241125 | 105400 | 55890108500 | 368500 | 368000 | 368500 | 368000 | 218 |
| 487 | 20241125 | 105300 | 55809850000 | 368000 | 369000 | 369000 | 368000 | 2269 |
| 488 | 20241125 | 105200 | 54973990000 | 368500 | 369000 | 369000 | 368500 | 328 |
| 489 | 20241125 | 105100 | 54853027000 | 369000 | 369000 | 369000 | 368500 | 876 |
| 490 | 20241125 | 105000 | 54529837000 | 369000 | 369000 | 369000 | 368500 | 253 |
| 491 | 20241125 | 104900 | 54436540000 | 368500 | 369000 | 369000 | 368500 | 301 |
| 492 | 20241125 | 104800 | 54325604500 | 368500 | 368500 | 369000 | 368500 | 223 |
| 493 | 20241125 | 104700 | 54243395000 | 368500 | 369000 | 369000 | 368500 | 283 |
| 494 | 20241125 | 104600 | 54139016000 | 368500 | 368000 | 369000 | 368000 | 517 |
| 495 | 20241125 | 104500 | 53948561500 | 368000 | 368500 | 368500 | 368000 | 836 |
| 496 | 20241125 | 104400 | 53640584000 | 368000 | 368000 | 368500 | 368000 | 321 |
| 497 | 20241125 | 104300 | 53522380500 | 368000 | 368000 | 368500 | 368000 | 334 |
| 498 | 20241125 | 104200 | 53399438500 | 368000 | 368500 | 368500 | 368000 | 534 |
| 499 | 20241125 | 104100 | 53202870500 | 368500 | 368500 | 368500 | 368000 | 181 |
| 500 | 20241125 | 104000 | 53136243500 | 368500 | 368500 | 368500 | 368000 | 260 |
| 501 | 20241125 | 103900 | 53040471500 | 368500 | 368500 | 368500 | 368000 | 227 |
| 502 | 20241125 | 103800 | 52956894000 | 368500 | 368500 | 368500 | 368000 | 412 |
| 503 | 20241125 | 103700 | 52805182000 | 368000 | 368000 | 368500 | 367500 | 977 |
| 504 | 20241125 | 103600 | 52445594500 | 368000 | 368500 | 368500 | 367500 | 1851 |
| 505 | 20241125 | 103500 | 51764448000 | 368000 | 368000 | 368500 | 368000 | 554 |
| 506 | 20241125 | 103400 | 51560510000 | 368000 | 369000 | 369000 | 368000 | 1356 |
| 507 | 20241125 | 103300 | 51060883500 | 368500 | 370000 | 370000 | 368500 | 2942 |
| 508 | 20241125 | 103200 | 49974538000 | 369500 | 369500 | 370000 | 369500 | 470 |
| 509 | 20241125 | 103100 | 49800863500 | 369500 | 370000 | 370000 | 369500 | 249 |
| 510 | 20241125 | 103000 | 49708827500 | 370000 | 370000 | 370500 | 369500 | 1154 |
| 511 | 20241125 | 102900 | 49282003000 | 370000 | 370000 | 370500 | 370000 | 674 |
| 512 | 20241125 | 102800 | 49032597500 | 370000 | 371000 | 371500 | 370000 | 811 |
| 513 | 20241125 | 102700 | 48731885000 | 371000 | 371000 | 371500 | 371000 | 303 |
| 514 | 20241125 | 102600 | 48619410500 | 371000 | 371000 | 371500 | 371000 | 352 |
| 515 | 20241125 | 102500 | 48488792500 | 371000 | 370000 | 371500 | 370000 | 848 |
| 516 | 20241125 | 102400 | 48174494500 | 370500 | 370000 | 370500 | 370000 | 379 |
| 517 | 20241125 | 102300 | 48034224500 | 370500 | 371500 | 372000 | 370000 | 349 |
| 518 | 20241125 | 102200 | 47904735500 | 371500 | 371000 | 372000 | 371000 | 344 |
| 519 | 20241125 | 102100 | 47776980000 | 371000 | 370000 | 371500 | 370000 | 482 |
| 520 | 20241125 | 102000 | 47598351500 | 370500 | 371500 | 371500 | 370000 | 818 |
| 521 | 20241125 | 101900 | 47295176500 | 371000 | 371000 | 371500 | 371000 | 186 |
| 522 | 20241125 | 101800 | 47226141000 | 371000 | 371500 | 372000 | 371000 | 94 |
| 523 | 20241125 | 101700 | 47191249500 | 372000 | 372000 | 372500 | 370500 | 4901 |
| 524 | 20241125 | 101600 | 45369794500 | 372000 | 372500 | 372500 | 372000 | 324 |
| 525 | 20241125 | 101500 | 45249247500 | 372000 | 372000 | 372500 | 372000 | 196 |
| 526 | 20241125 | 101400 | 45176279000 | 372500 | 372500 | 372500 | 372000 | 256 |
| 527 | 20241125 | 101300 | 45080963000 | 372500 | 372500 | 373000 | 372000 | 497 |
| 528 | 20241125 | 101200 | 44895852500 | 372000 | 371500 | 372500 | 371500 | 667 |
| 529 | 20241125 | 101100 | 44647793000 | 371500 | 372000 | 372000 | 371500 | 308 |
| 530 | 20241125 | 101000 | 44533324000 | 371500 | 372000 | 372000 | 371500 | 101 |
| 531 | 20241125 | 100900 | 44495788000 | 371500 | 373000 | 373500 | 371500 | 4038 |
| 532 | 20241125 | 100800 | 42991979000 | 373000 | 373000 | 373500 | 373000 | 488 |
| 533 | 20241125 | 100700 | 42809798000 | 373000 | 373000 | 373500 | 372500 | 759 |
| 534 | 20241125 | 100600 | 42526700500 | 372500 | 373000 | 373000 | 372500 | 907 |
| 535 | 20241125 | 100500 | 42188426500 | 372500 | 372000 | 373000 | 372000 | 1410 |
| 536 | 20241125 | 100400 | 41663036500 | 372500 | 372000 | 372500 | 371500 | 1834 |
| 537 | 20241125 | 100300 | 40980782000 | 372000 | 371000 | 372000 | 371000 | 1366 |
| 538 | 20241125 | 100200 | 40472917500 | 371500 | 371000 | 371500 | 371000 | 122 |
| 539 | 20241125 | 100100 | 40427635500 | 371000 | 370500 | 371000 | 370500 | 548 |
| 540 | 20241125 | 100000 | 40224420500 | 371000 | 371000 | 371000 | 370500 | 101 |
| 541 | 20241125 | 095900 | 40186978500 | 370500 | 370500 | 371000 | 370500 | 564 |
| 542 | 20241125 | 095800 | 39977837000 | 370000 | 370000 | 370500 | 370000 | 380 |
| 543 | 20241125 | 095700 | 39837113500 | 370000 | 370000 | 370500 | 370000 | 365 |
| 544 | 20241125 | 095600 | 39701941000 | 370500 | 370500 | 370500 | 370000 | 271 |
| 545 | 20241125 | 095500 | 39601552500 | 370500 | 371000 | 371500 | 370000 | 1304 |
| 546 | 20241125 | 095400 | 39118166500 | 371500 | 371500 | 372000 | 371000 | 692 |
| 547 | 20241125 | 095300 | 38861193500 | 371000 | 371500 | 372000 | 371000 | 544 |
| 548 | 20241125 | 095200 | 38659136000 | 371500 | 370500 | 372000 | 370000 | 2291 |
| 549 | 20241125 | 095100 | 37809785500 | 370500 | 370500 | 370500 | 370000 | 487 |
| 550 | 20241125 | 095000 | 37629518000 | 370500 | 370000 | 370500 | 370000 | 148 |
| 551 | 20241125 | 094900 | 37574747000 | 370500 | 370000 | 370500 | 370000 | 166 |
| 552 | 20241125 | 094800 | 37513306000 | 370000 | 370500 | 370500 | 370000 | 454 |
| 553 | 20241125 | 094700 | 37345302000 | 370000 | 370000 | 370500 | 370000 | 231 |
| 554 | 20241125 | 094600 | 37259821000 | 370000 | 370000 | 370500 | 369500 | 527 |
| 555 | 20241125 | 094500 | 37064933500 | 370500 | 370000 | 370500 | 369500 | 818 |
| 556 | 20241125 | 094400 | 36762098500 | 370000 | 370500 | 370500 | 369500 | 984 |
| 557 | 20241125 | 094300 | 36398083000 | 371000 | 371000 | 371000 | 370000 | 1095 |
| 558 | 20241125 | 094200 | 35992358000 | 371000 | 369000 | 371000 | 369000 | 2301 |
| 559 | 20241125 | 094100 | 35140487500 | 369500 | 369500 | 369500 | 369000 | 466 |
| 560 | 20241125 | 094000 | 34968371500 | 369500 | 367500 | 369500 | 367500 | 2504 |
| 561 | 20241125 | 093900 | 34046244500 | 367500 | 367500 | 368000 | 367500 | 2099 |
| 562 | 20241125 | 093800 | 33274793500 | 367500 | 368000 | 368000 | 367500 | 667 |
| 563 | 20241125 | 093700 | 33029576500 | 368000 | 368500 | 368500 | 367500 | 2457 |
| 564 | 20241125 | 093600 | 32125496500 | 368500 | 368000 | 368500 | 368000 | 1124 |
| 565 | 20241125 | 093500 | 31711698500 | 368500 | 368500 | 368500 | 368000 | 3019 |
| 566 | 20241125 | 093400 | 30600511000 | 368500 | 369000 | 369500 | 368000 | 1736 |
| 567 | 20241125 | 093300 | 29960548000 | 369000 | 369500 | 369500 | 369000 | 552 |
| 568 | 20241125 | 093200 | 29756764500 | 369000 | 369500 | 369500 | 368500 | 2063 |
| 569 | 20241125 | 093100 | 28995674500 | 369000 | 370500 | 370500 | 369000 | 4950 |
| 570 | 20241125 | 093000 | 27165554000 | 370500 | 369500 | 370500 | 369500 | 567 |
| 571 | 20241125 | 092900 | 26955691000 | 369500 | 369500 | 370000 | 369500 | 978 |
| 572 | 20241125 | 092800 | 26593929000 | 369500 | 369000 | 370000 | 369000 | 680 |
| 573 | 20241125 | 092700 | 26342683000 | 369500 | 369000 | 369500 | 368500 | 463 |
| 574 | 20241125 | 092600 | 26171935000 | 368500 | 368000 | 369000 | 368000 | 1960 |
| 575 | 20241125 | 092500 | 25449314000 | 368500 | 369000 | 369500 | 368000 | 3924 |
| 576 | 20241125 | 092400 | 24002252000 | 369000 | 369500 | 370000 | 369000 | 2844 |
| 577 | 20241125 | 092300 | 22951755500 | 369500 | 370500 | 370500 | 369500 | 2248 |
| 578 | 20241125 | 092200 | 22119907500 | 370500 | 370500 | 371000 | 370000 | 1601 |
| 579 | 20241125 | 092100 | 21527141000 | 370500 | 371000 | 371000 | 370000 | 2980 |
| 580 | 20241125 | 092000 | 20422864000 | 371500 | 373000 | 373500 | 370500 | 6422 |
| 581 | 20241125 | 091900 | 18034467000 | 373500 | 373000 | 373500 | 372500 | 881 |
| 582 | 20241125 | 091800 | 17705861500 | 373000 | 372500 | 373000 | 372000 | 883 |
| 583 | 20241125 | 091700 | 17376972000 | 372000 | 372500 | 373000 | 372000 | 597 |
| 584 | 20241125 | 091600 | 17154657500 | 372000 | 372500 | 373000 | 371500 | 1321 |
| 585 | 20241125 | 091500 | 16663101500 | 372500 | 372000 | 372500 | 372000 | 413 |
| 586 | 20241125 | 091400 | 16509360000 | 372000 | 371000 | 372000 | 371000 | 1319 |
| 587 | 20241125 | 091300 | 16018932000 | 371500 | 371500 | 372000 | 371000 | 879 |
| 588 | 20241125 | 091200 | 15692538000 | 372000 | 373000 | 373000 | 371500 | 1067 |
| 589 | 20241125 | 091100 | 15295578500 | 372500 | 372000 | 373500 | 371500 | 2109 |
| 590 | 20241125 | 091000 | 14509758000 | 372000 | 370500 | 372000 | 369500 | 1325 |
| 591 | 20241125 | 090900 | 14018262000 | 370500 | 370000 | 371000 | 368500 | 5243 |
| 592 | 20241125 | 090800 | 12080397000 | 370500 | 372000 | 372500 | 370000 | 3383 |
| 593 | 20241125 | 090700 | 10825787000 | 372500 | 376000 | 377000 | 372000 | 6197 |
| 594 | 20241125 | 090600 | 8503379500 | 376000 | 376500 | 376500 | 376000 | 834 |
| 595 | 20241125 | 090500 | 8189778000 | 376000 | 377500 | 377500 | 376000 | 1401 |
| 596 | 20241125 | 090400 | 7662561500 | 377500 | 377000 | 378000 | 376500 | 3067 |
| 597 | 20241125 | 090300 | 6505270500 | 376500 | 376000 | 378000 | 375500 | 1578 |
| 598 | 20241125 | 090200 | 5911788000 | 375500 | 375000 | 376500 | 375000 | 4984 |
| 599 | 20241125 | 090100 | 4039957500 | 375500 | 375500 | 376500 | 374000 | 4345 |
| 600 | 20241125 | 090000 | 2411074000 | 375500 | 377000 | 377500 | 374000 | 6334 |