35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 185400 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 86724 |
| 3 | 20241125 | 185300 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 4 | 20241125 | 185200 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 5 | 20241125 | 185100 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 6 | 20241125 | 185000 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 7 | 20241125 | 184900 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 8 | 20241125 | 184800 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 9 | 20241125 | 184700 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 10 | 20241125 | 184600 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 11 | 20241125 | 184500 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 12 | 20241125 | 184400 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 13 | 20241125 | 184300 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 14 | 20241125 | 184200 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 15 | 20241125 | 184100 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 16 | 20241125 | 184000 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 17 | 20241125 | 183900 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 18 | 20241125 | 183800 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 19 | 20241125 | 183700 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 20 | 20241125 | 183600 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 21 | 20241125 | 183500 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 22 | 20241125 | 183400 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 23 | 20241125 | 183300 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 24 | 20241125 | 183200 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 25 | 20241125 | 183100 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 26 | 20241125 | 183000 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 27 | 20241125 | 182900 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 28 | 20241125 | 182800 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 29 | 20241125 | 182700 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 30 | 20241125 | 182600 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 31 | 20241125 | 182500 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 32 | 20241125 | 182400 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 86724 |
| 33 | 20241125 | 182300 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 34 | 20241125 | 182200 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 35 | 20241125 | 182100 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 36 | 20241125 | 182000 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 37 | 20241125 | 181900 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 38 | 20241125 | 181800 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 39 | 20241125 | 181700 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 40 | 20241125 | 181600 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 41 | 20241125 | 181500 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 42 | 20241125 | 181400 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 43 | 20241125 | 181300 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 44 | 20241125 | 181200 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 45 | 20241125 | 181100 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 46 | 20241125 | 181000 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 47 | 20241125 | 180900 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 48 | 20241125 | 180800 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 49 | 20241125 | 180700 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 50 | 20241125 | 180600 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 51 | 20241125 | 180500 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 52 | 20241125 | 180400 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 53 | 20241125 | 180300 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 54 | 20241125 | 180200 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 55 | 20241125 | 180100 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 56 | 20241125 | 180000 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 57 | 20241125 | 175900 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 58 | 20241125 | 175800 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 59 | 20241125 | 175700 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 60 | 20241125 | 175600 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 61 | 20241125 | 175500 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 62 | 20241125 | 175400 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 86724 |
| 63 | 20241125 | 175300 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 64 | 20241125 | 175200 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 65 | 20241125 | 175100 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 66 | 20241125 | 175000 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 67 | 20241125 | 174900 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 68 | 20241125 | 174800 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 69 | 20241125 | 174700 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 70 | 20241125 | 174600 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 71 | 20241125 | 174500 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 72 | 20241125 | 174400 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 73 | 20241125 | 174300 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 74 | 20241125 | 174200 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 75 | 20241125 | 174100 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 76 | 20241125 | 174000 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 77 | 20241125 | 173900 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 78 | 20241125 | 173800 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 79 | 20241125 | 173700 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 80 | 20241125 | 173600 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 81 | 20241125 | 173500 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 82 | 20241125 | 173400 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 83 | 20241125 | 173300 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 84 | 20241125 | 173200 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 85 | 20241125 | 173100 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 86 | 20241125 | 173000 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 87 | 20241125 | 172900 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 88 | 20241125 | 172800 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 89 | 20241125 | 172700 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 90 | 20241125 | 172600 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 91 | 20241125 | 172500 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 92 | 20241125 | 172400 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 86724 |
| 93 | 20241125 | 172300 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 94 | 20241125 | 172200 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 95 | 20241125 | 172100 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 96 | 20241125 | 172000 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 97 | 20241125 | 171900 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 98 | 20241125 | 171800 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 99 | 20241125 | 171700 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 100 | 20241125 | 171600 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 101 | 20241125 | 171500 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 102 | 20241125 | 171400 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 103 | 20241125 | 171300 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 104 | 20241125 | 171200 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 105 | 20241125 | 171100 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 106 | 20241125 | 171000 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 107 | 20241125 | 170900 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 108 | 20241125 | 170800 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 109 | 20241125 | 170700 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 110 | 20241125 | 170600 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 111 | 20241125 | 170500 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 112 | 20241125 | 170400 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 113 | 20241125 | 170300 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 114 | 20241125 | 170200 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 115 | 20241125 | 170100 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 116 | 20241125 | 170000 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 117 | 20241125 | 165900 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 118 | 20241125 | 165800 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 119 | 20241125 | 165700 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 120 | 20241125 | 165600 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 121 | 20241125 | 165500 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 122 | 20241125 | 165400 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 86724 |
| 123 | 20241125 | 165300 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 124 | 20241125 | 165200 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 125 | 20241125 | 165100 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 126 | 20241125 | 165000 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 127 | 20241125 | 164900 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 128 | 20241125 | 164800 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 129 | 20241125 | 164700 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 130 | 20241125 | 164600 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 131 | 20241125 | 164500 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 132 | 20241125 | 164400 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 133 | 20241125 | 164300 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 134 | 20241125 | 164200 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 135 | 20241125 | 164100 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 136 | 20241125 | 164000 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 137 | 20241125 | 163900 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 138 | 20241125 | 163800 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 139 | 20241125 | 163700 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 140 | 20241125 | 163600 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 141 | 20241125 | 163500 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 142 | 20241125 | 163400 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 143 | 20241125 | 163300 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 144 | 20241125 | 163200 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 145 | 20241125 | 163100 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 146 | 20241125 | 163000 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 147 | 20241125 | 162900 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 148 | 20241125 | 162800 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 149 | 20241125 | 162700 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 150 | 20241125 | 162600 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 151 | 20241125 | 162500 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 152 | 20241125 | 162400 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 86724 |
| 153 | 20241125 | 162300 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 154 | 20241125 | 162200 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 155 | 20241125 | 162100 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 156 | 20241125 | 162000 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 157 | 20241125 | 161900 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 158 | 20241125 | 161800 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 159 | 20241125 | 161700 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 160 | 20241125 | 161600 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 161 | 20241125 | 161500 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 162 | 20241125 | 161400 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 163 | 20241125 | 161300 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 164 | 20241125 | 161200 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 165 | 20241125 | 161100 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 166 | 20241125 | 161000 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 167 | 20241125 | 160900 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 168 | 20241125 | 160800 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 169 | 20241125 | 160700 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 170 | 20241125 | 160600 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 171 | 20241125 | 160500 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 172 | 20241125 | 160400 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 173 | 20241125 | 160300 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 174 | 20241125 | 160200 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 175 | 20241125 | 160100 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 176 | 20241125 | 160000 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 177 | 20241125 | 155900 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 178 | 20241125 | 155800 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 179 | 20241125 | 155700 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 180 | 20241125 | 155600 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 181 | 20241125 | 155500 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 182 | 20241125 | 155400 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 86724 |
| 183 | 20241125 | 155300 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 184 | 20241125 | 155200 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 185 | 20241125 | 155100 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 186 | 20241125 | 155000 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 187 | 20241125 | 154900 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 188 | 20241125 | 154800 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 189 | 20241125 | 154700 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 190 | 20241125 | 154600 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 191 | 20241125 | 154500 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 192 | 20241125 | 154400 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 193 | 20241125 | 154300 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 194 | 20241125 | 154200 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 195 | 20241125 | 154100 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 196 | 20241125 | 154000 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 197 | 20241125 | 153900 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 198 | 20241125 | 153800 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 199 | 20241125 | 153700 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 200 | 20241125 | 153600 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 201 | 20241125 | 153500 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 202 | 20241125 | 153400 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 203 | 20241125 | 153300 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 204 | 20241125 | 153200 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 205 | 20241125 | 153100 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 206 | 20241125 | 153000 | 114939338500 | 216500 | 216500 | 216500 | 216500 | 86724 |
| 207 | 20241125 | 152900 | 96163592500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 208 | 20241125 | 152800 | 96163592500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 209 | 20241125 | 152700 | 96163592500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 210 | 20241125 | 152600 | 96163592500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 211 | 20241125 | 152500 | 96163592500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 212 | 20241125 | 152400 | 96163592500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 213 | 20241125 | 152300 | 96163592500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 214 | 20241125 | 152200 | 96163592500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 215 | 20241125 | 152100 | 96163592500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 216 | 20241125 | 152000 | 96163592500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 217 | 20241125 | 151900 | 96163592500 | 217000 | 217500 | 217500 | 216500 | 2546 |
| 218 | 20241125 | 151800 | 95611268000 | 217500 | 217500 | 217500 | 217000 | 2578 |
| 219 | 20241125 | 151700 | 95051387000 | 217500 | 217000 | 217500 | 217000 | 2493 |
| 220 | 20241125 | 151600 | 94509757500 | 217500 | 218000 | 218000 | 216500 | 5876 |
| 221 | 20241125 | 151500 | 93232005000 | 218000 | 217500 | 218500 | 217500 | 5946 |
| 222 | 20241125 | 151400 | 91935883000 | 218000 | 217500 | 218000 | 217500 | 4865 |
| 223 | 20241125 | 151300 | 90875680500 | 218000 | 217000 | 218000 | 216500 | 6075 |
| 224 | 20241125 | 151200 | 89555225500 | 217000 | 215000 | 217000 | 215000 | 9114 |
| 225 | 20241125 | 151100 | 87586749000 | 215000 | 214000 | 215500 | 214000 | 16203 |
| 226 | 20241125 | 151000 | 84103863500 | 214500 | 214500 | 214500 | 214000 | 936 |
| 227 | 20241125 | 150900 | 83903193500 | 214500 | 214000 | 214500 | 214000 | 705 |
| 228 | 20241125 | 150800 | 83752007500 | 214000 | 214500 | 214500 | 214000 | 893 |
| 229 | 20241125 | 150700 | 83560587000 | 214000 | 214000 | 214500 | 214000 | 4831 |
| 230 | 20241125 | 150600 | 82526476500 | 214500 | 214000 | 214500 | 214000 | 517 |
| 231 | 20241125 | 150500 | 82415700500 | 214000 | 214500 | 214500 | 214000 | 614 |
| 232 | 20241125 | 150400 | 82284045000 | 214500 | 214000 | 214500 | 214000 | 644 |
| 233 | 20241125 | 150300 | 82145972500 | 214500 | 214000 | 214500 | 214000 | 1225 |
| 234 | 20241125 | 150200 | 81883397000 | 214000 | 214500 | 214500 | 214000 | 636 |
| 235 | 20241125 | 150100 | 81747099500 | 214500 | 214000 | 214500 | 214000 | 1158 |
| 236 | 20241125 | 150000 | 81499124500 | 214500 | 214500 | 214500 | 214000 | 1120 |
| 237 | 20241125 | 145900 | 81259203500 | 214000 | 214500 | 214500 | 214000 | 1537 |
| 238 | 20241125 | 145800 | 80929675500 | 214500 | 214500 | 214500 | 214000 | 598 |
| 239 | 20241125 | 145700 | 80801494500 | 214500 | 214000 | 214500 | 214000 | 801 |
| 240 | 20241125 | 145600 | 80629836000 | 214500 | 214000 | 214500 | 214000 | 2735 |
| 241 | 20241125 | 145500 | 80043399000 | 214500 | 214500 | 215000 | 214000 | 3246 |
| 242 | 20241125 | 145400 | 79347162000 | 215000 | 214500 | 215000 | 214500 | 918 |
| 243 | 20241125 | 145300 | 79149893000 | 214500 | 214500 | 215000 | 214000 | 8681 |
| 244 | 20241125 | 145200 | 77286082000 | 214500 | 214500 | 214500 | 214000 | 952 |
| 245 | 20241125 | 145100 | 77082101000 | 214500 | 214000 | 214500 | 214000 | 1005 |
| 246 | 20241125 | 145000 | 76866694500 | 214000 | 214000 | 214500 | 214000 | 2188 |
| 247 | 20241125 | 144900 | 76397597000 | 214000 | 214500 | 214500 | 214000 | 1861 |
| 248 | 20241125 | 144800 | 75999179000 | 214000 | 214000 | 214500 | 214000 | 407 |
| 249 | 20241125 | 144700 | 75912026000 | 214000 | 214500 | 214500 | 214000 | 1698 |
| 250 | 20241125 | 144600 | 75548056500 | 214000 | 214500 | 214500 | 213500 | 4217 |
| 251 | 20241125 | 144500 | 74644682500 | 214500 | 213500 | 214500 | 213500 | 4707 |
| 252 | 20241125 | 144400 | 73637251500 | 213500 | 213500 | 214000 | 213500 | 2268 |
| 253 | 20241125 | 144300 | 73152282000 | 213500 | 213000 | 214000 | 213000 | 1772 |
| 254 | 20241125 | 144200 | 72773998000 | 213500 | 213000 | 213500 | 213000 | 697 |
| 255 | 20241125 | 144100 | 72625223500 | 213000 | 213500 | 214000 | 213000 | 5130 |
| 256 | 20241125 | 144000 | 71529562500 | 213000 | 212500 | 213500 | 212500 | 16799 |
| 257 | 20241125 | 143900 | 67950666500 | 213000 | 212500 | 213000 | 212000 | 1444 |
| 258 | 20241125 | 143800 | 67643767000 | 212500 | 212000 | 212500 | 212000 | 2742 |
| 259 | 20241125 | 143700 | 67061141000 | 212500 | 212500 | 212500 | 212000 | 559 |
| 260 | 20241125 | 143600 | 66942400500 | 212500 | 212500 | 212500 | 212000 | 453 |
| 261 | 20241125 | 143500 | 66846185000 | 212500 | 212500 | 212500 | 212000 | 2219 |
| 262 | 20241125 | 143400 | 66374818000 | 212000 | 211500 | 212500 | 211000 | 18967 |
| 263 | 20241125 | 143300 | 62357325500 | 211000 | 210500 | 211500 | 210500 | 781 |
| 264 | 20241125 | 143200 | 62192484000 | 211000 | 210500 | 211000 | 210500 | 1835 |
| 265 | 20241125 | 143100 | 61805320000 | 211000 | 210500 | 211000 | 210500 | 311 |
| 266 | 20241125 | 143000 | 61739739000 | 211000 | 211000 | 211000 | 210500 | 486 |
| 267 | 20241125 | 142900 | 61637268000 | 211000 | 211000 | 211000 | 210500 | 336 |
| 268 | 20241125 | 142800 | 61566405000 | 211000 | 210500 | 211000 | 210500 | 353 |
| 269 | 20241125 | 142700 | 61491955000 | 211000 | 211000 | 211000 | 210500 | 333 |
| 270 | 20241125 | 142600 | 61421748000 | 210500 | 211000 | 211000 | 210500 | 436 |
| 271 | 20241125 | 142500 | 61329788000 | 210500 | 211000 | 211000 | 210500 | 509 |
| 272 | 20241125 | 142400 | 61222418500 | 211000 | 211000 | 211000 | 210500 | 1068 |
| 273 | 20241125 | 142300 | 60997119000 | 211000 | 210500 | 211000 | 210500 | 945 |
| 274 | 20241125 | 142200 | 60797795500 | 210500 | 211000 | 211000 | 210500 | 304 |
| 275 | 20241125 | 142100 | 60733695000 | 210500 | 211000 | 211000 | 210500 | 385 |
| 276 | 20241125 | 142000 | 60652520000 | 211000 | 210500 | 211000 | 210500 | 607 |
| 277 | 20241125 | 141900 | 60524620000 | 210500 | 210500 | 211000 | 210500 | 268 |
| 278 | 20241125 | 141800 | 60468145000 | 210500 | 210500 | 211000 | 210500 | 401 |
| 279 | 20241125 | 141700 | 60383721000 | 210500 | 211500 | 211500 | 210500 | 5138 |
| 280 | 20241125 | 141600 | 59299486500 | 211500 | 211000 | 211500 | 211000 | 445 |
| 281 | 20241125 | 141500 | 59205421500 | 211000 | 211000 | 211500 | 211000 | 389 |
| 282 | 20241125 | 141400 | 59123222000 | 211500 | 211000 | 211500 | 211000 | 489 |
| 283 | 20241125 | 141300 | 59019917000 | 211000 | 211500 | 211500 | 211000 | 302 |
| 284 | 20241125 | 141200 | 58956071500 | 211000 | 211000 | 211500 | 211000 | 530 |
| 285 | 20241125 | 141100 | 58844114500 | 211500 | 211000 | 211500 | 211000 | 561 |
| 286 | 20241125 | 141000 | 58725616000 | 211000 | 211000 | 211500 | 211000 | 674 |
| 287 | 20241125 | 140900 | 58583159500 | 211500 | 211500 | 211500 | 211000 | 426 |
| 288 | 20241125 | 140800 | 58493104500 | 211000 | 211000 | 211500 | 211000 | 534 |
| 289 | 20241125 | 140700 | 58380298000 | 211500 | 211500 | 211500 | 211000 | 728 |
| 290 | 20241125 | 140600 | 58226351000 | 211000 | 211000 | 211500 | 211000 | 710 |
| 291 | 20241125 | 140500 | 58076246000 | 211000 | 211000 | 211500 | 211000 | 458 |
| 292 | 20241125 | 140400 | 57979501000 | 211000 | 211000 | 211500 | 211000 | 560 |
| 293 | 20241125 | 140300 | 57861172500 | 211500 | 211000 | 211500 | 211000 | 372 |
| 294 | 20241125 | 140200 | 57782652000 | 211000 | 211500 | 211500 | 211000 | 334 |
| 295 | 20241125 | 140100 | 57712071500 | 211500 | 211500 | 211500 | 211000 | 316 |
| 296 | 20241125 | 140000 | 57645264000 | 211500 | 210500 | 211500 | 210500 | 3885 |
| 297 | 20241125 | 135900 | 56825247000 | 210500 | 210500 | 211000 | 210500 | 1352 |
| 298 | 20241125 | 135800 | 56540011000 | 210500 | 210500 | 211000 | 210500 | 479 |
| 299 | 20241125 | 135700 | 56439052500 | 210500 | 210500 | 211000 | 210500 | 380 |
| 300 | 20241125 | 135600 | 56359004500 | 210500 | 211000 | 211000 | 210500 | 1582 |
| 301 | 20241125 | 135500 | 56025696000 | 210500 | 210500 | 211000 | 210500 | 872 |
| 302 | 20241125 | 135400 | 55842098500 | 210500 | 211000 | 211000 | 210500 | 1129 |
| 303 | 20241125 | 135300 | 55604331000 | 211000 | 210500 | 211000 | 210500 | 462 |
| 304 | 20241125 | 135200 | 55506985000 | 210500 | 211000 | 211000 | 210500 | 392 |
| 305 | 20241125 | 135100 | 55424361000 | 211000 | 211000 | 211000 | 210500 | 566 |
| 306 | 20241125 | 135000 | 55305033000 | 211000 | 211000 | 211000 | 210500 | 336 |
| 307 | 20241125 | 134900 | 55234190500 | 211000 | 210500 | 211000 | 210500 | 372 |
| 308 | 20241125 | 134800 | 55155777500 | 211000 | 211000 | 211000 | 210500 | 376 |
| 309 | 20241125 | 134700 | 55076461500 | 210500 | 210500 | 211000 | 210500 | 485 |
| 310 | 20241125 | 134600 | 54974261500 | 210500 | 210500 | 211000 | 210500 | 358 |
| 311 | 20241125 | 134500 | 54898754500 | 210500 | 210500 | 211000 | 210500 | 310 |
| 312 | 20241125 | 134400 | 54833388000 | 211000 | 211000 | 211000 | 210500 | 474 |
| 313 | 20241125 | 134300 | 54733409000 | 211000 | 210500 | 211000 | 210500 | 1028 |
| 314 | 20241125 | 134200 | 54516560500 | 210500 | 211000 | 211000 | 210500 | 294 |
| 315 | 20241125 | 134100 | 54454551000 | 210500 | 210500 | 211000 | 210500 | 299 |
| 316 | 20241125 | 134000 | 54391489500 | 211000 | 211000 | 211000 | 210500 | 527 |
| 317 | 20241125 | 133900 | 54280427000 | 211000 | 210500 | 211000 | 210500 | 389 |
| 318 | 20241125 | 133800 | 54198389500 | 210500 | 211000 | 211000 | 210500 | 319 |
| 319 | 20241125 | 133700 | 54131132000 | 211000 | 211000 | 211000 | 210500 | 848 |
| 320 | 20241125 | 133600 | 53952215500 | 210500 | 211000 | 211000 | 210500 | 639 |
| 321 | 20241125 | 133500 | 53817502500 | 210500 | 211000 | 211000 | 210500 | 337 |
| 322 | 20241125 | 133400 | 53746474500 | 210500 | 210500 | 211000 | 210500 | 394 |
| 323 | 20241125 | 133300 | 53663466000 | 210500 | 210500 | 211000 | 210500 | 487 |
| 324 | 20241125 | 133200 | 53560857000 | 210500 | 211000 | 211000 | 210500 | 282 |
| 325 | 20241125 | 133100 | 53501458500 | 210500 | 210500 | 211000 | 210500 | 2784 |
| 326 | 20241125 | 133000 | 52914901000 | 210000 | 210000 | 210500 | 210000 | 275 |
| 327 | 20241125 | 132900 | 52857052000 | 210500 | 210000 | 210500 | 210000 | 265 |
| 328 | 20241125 | 132800 | 52801310000 | 210500 | 210500 | 210500 | 210000 | 229 |
| 329 | 20241125 | 132700 | 52753148000 | 210000 | 210500 | 210500 | 210000 | 564 |
| 330 | 20241125 | 132600 | 52634598500 | 210500 | 210500 | 210500 | 210000 | 354 |
| 331 | 20241125 | 132500 | 52560110000 | 210500 | 210000 | 210500 | 210000 | 231 |
| 332 | 20241125 | 132400 | 52511510000 | 210500 | 210000 | 210500 | 210000 | 2861 |
| 333 | 20241125 | 132300 | 51910222500 | 210000 | 209500 | 210000 | 209500 | 271 |
| 334 | 20241125 | 132200 | 51853320000 | 210000 | 209500 | 210000 | 209500 | 492 |
| 335 | 20241125 | 132100 | 51750095000 | 210000 | 209500 | 210000 | 209500 | 665 |
| 336 | 20241125 | 132000 | 51610720500 | 210000 | 209500 | 210000 | 209500 | 709 |
| 337 | 20241125 | 131900 | 51461852000 | 210000 | 209500 | 210000 | 209500 | 586 |
| 338 | 20241125 | 131800 | 51338812000 | 209500 | 209500 | 210000 | 209500 | 193 |
| 339 | 20241125 | 131700 | 51298365500 | 210000 | 209500 | 210000 | 209500 | 873 |
| 340 | 20241125 | 131600 | 51115200000 | 209500 | 210000 | 210000 | 209500 | 77 |
| 341 | 20241125 | 131500 | 51099050500 | 210000 | 209500 | 210000 | 209500 | 58 |
| 342 | 20241125 | 131400 | 51086881000 | 210000 | 209500 | 210000 | 209500 | 180 |
| 343 | 20241125 | 131300 | 51049146500 | 209500 | 209500 | 210000 | 209500 | 228 |
| 344 | 20241125 | 131200 | 51001369500 | 210000 | 209500 | 210000 | 209500 | 534 |
| 345 | 20241125 | 131100 | 50889487000 | 209500 | 209500 | 210000 | 209500 | 187 |
| 346 | 20241125 | 131000 | 50850268000 | 209500 | 209500 | 210000 | 209500 | 374 |
| 347 | 20241125 | 130900 | 50771898000 | 210000 | 210000 | 210000 | 209500 | 61 |
| 348 | 20241125 | 130800 | 50759105500 | 210000 | 209500 | 210000 | 209500 | 120 |
| 349 | 20241125 | 130700 | 50733922000 | 210000 | 210000 | 210000 | 209500 | 259 |
| 350 | 20241125 | 130600 | 50679547000 | 210000 | 209500 | 210000 | 209500 | 405 |
| 351 | 20241125 | 130500 | 50594627000 | 210000 | 209500 | 210000 | 209500 | 142 |
| 352 | 20241125 | 130400 | 50564855500 | 210000 | 210000 | 210500 | 209500 | 609 |
| 353 | 20241125 | 130300 | 50436964000 | 210000 | 210000 | 210000 | 209500 | 2138 |
| 354 | 20241125 | 130200 | 49988004000 | 210500 | 210000 | 210500 | 210000 | 70 |
| 355 | 20241125 | 130100 | 49973300500 | 210000 | 210500 | 210500 | 210000 | 451 |
| 356 | 20241125 | 130000 | 49878568500 | 210000 | 210000 | 210500 | 210000 | 169 |
| 357 | 20241125 | 125900 | 49843063000 | 210000 | 210000 | 210500 | 210000 | 491 |
| 358 | 20241125 | 125800 | 49739943000 | 210000 | 210500 | 210500 | 210000 | 268 |
| 359 | 20241125 | 125700 | 49683611000 | 210500 | 210500 | 210500 | 210000 | 163 |
| 360 | 20241125 | 125600 | 49649311500 | 210500 | 211000 | 211000 | 210000 | 128 |
| 361 | 20241125 | 125500 | 49622366500 | 211000 | 210500 | 211000 | 210000 | 1362 |
| 362 | 20241125 | 125400 | 49335739500 | 210000 | 210000 | 210500 | 210000 | 354 |
| 363 | 20241125 | 125300 | 49261389000 | 210500 | 210000 | 210500 | 210000 | 2195 |
| 364 | 20241125 | 125200 | 48800422000 | 210500 | 210000 | 210500 | 210000 | 1537 |
| 365 | 20241125 | 125100 | 48477541000 | 210000 | 210000 | 210500 | 210000 | 646 |
| 366 | 20241125 | 125000 | 48341834500 | 210500 | 210500 | 211000 | 210000 | 2224 |
| 367 | 20241125 | 124900 | 47873685000 | 210500 | 210500 | 211000 | 210500 | 121 |
| 368 | 20241125 | 124800 | 47848170500 | 210500 | 210500 | 211000 | 210500 | 324 |
| 369 | 20241125 | 124700 | 47779953000 | 210500 | 210500 | 211000 | 210500 | 284 |
| 370 | 20241125 | 124600 | 47720128000 | 211000 | 211000 | 211000 | 210500 | 250 |
| 371 | 20241125 | 124500 | 47667393500 | 211000 | 210500 | 211000 | 210500 | 450 |
| 372 | 20241125 | 124400 | 47572584500 | 210500 | 211000 | 211000 | 210500 | 277 |
| 373 | 20241125 | 124300 | 47514148500 | 210500 | 211000 | 211000 | 210500 | 112 |
| 374 | 20241125 | 124200 | 47490549500 | 210500 | 210500 | 211000 | 210500 | 124 |
| 375 | 20241125 | 124100 | 47464420000 | 210500 | 210500 | 211000 | 210500 | 75 |
| 376 | 20241125 | 124000 | 47448614500 | 211000 | 211000 | 211000 | 210500 | 70 |
| 377 | 20241125 | 123900 | 47433860500 | 211000 | 210500 | 211000 | 210500 | 69 |
| 378 | 20241125 | 123800 | 47419329000 | 210500 | 211000 | 211000 | 210500 | 74 |
| 379 | 20241125 | 123700 | 47403725500 | 210500 | 211000 | 211000 | 210500 | 107 |
| 380 | 20241125 | 123600 | 47381193000 | 210500 | 210500 | 211000 | 210500 | 200 |
| 381 | 20241125 | 123500 | 47339037000 | 211000 | 211000 | 211000 | 210500 | 125 |
| 382 | 20241125 | 123400 | 47312701000 | 210500 | 211000 | 211000 | 210500 | 987 |
| 383 | 20241125 | 123300 | 47104926500 | 210500 | 210500 | 211000 | 210500 | 163 |
| 384 | 20241125 | 123200 | 47070607000 | 211000 | 211000 | 211000 | 210500 | 332 |
| 385 | 20241125 | 123100 | 47000677000 | 210500 | 211000 | 211000 | 210500 | 88 |
| 386 | 20241125 | 123000 | 46982130000 | 210500 | 210500 | 211000 | 210500 | 197 |
| 387 | 20241125 | 122900 | 46940614500 | 210500 | 211000 | 211500 | 210500 | 205 |
| 388 | 20241125 | 122800 | 46897363500 | 211000 | 211000 | 211500 | 210500 | 965 |
| 389 | 20241125 | 122700 | 46693757500 | 211000 | 211500 | 211500 | 211000 | 185 |
| 390 | 20241125 | 122600 | 46654698000 | 211000 | 211000 | 211500 | 211000 | 129 |
| 391 | 20241125 | 122500 | 46627464000 | 211500 | 211500 | 211500 | 211000 | 200 |
| 392 | 20241125 | 122400 | 46585253000 | 211000 | 211000 | 211500 | 211000 | 295 |
| 393 | 20241125 | 122300 | 46522942000 | 211500 | 211500 | 211500 | 211000 | 401 |
| 394 | 20241125 | 122200 | 46438314000 | 211000 | 211500 | 211500 | 211000 | 257 |
| 395 | 20241125 | 122100 | 46384082500 | 211000 | 211000 | 211500 | 210500 | 1583 |
| 396 | 20241125 | 122000 | 46049876500 | 210500 | 211000 | 211000 | 210500 | 402 |
| 397 | 20241125 | 121900 | 45965118500 | 211000 | 211000 | 211500 | 210500 | 240 |
| 398 | 20241125 | 121800 | 45914478000 | 211000 | 211000 | 211500 | 211000 | 1025 |
| 399 | 20241125 | 121700 | 45698193000 | 211000 | 211000 | 211500 | 211000 | 345 |
| 400 | 20241125 | 121600 | 45625370000 | 211000 | 211500 | 211500 | 211000 | 224 |
| 401 | 20241125 | 121500 | 45578082000 | 211000 | 211000 | 211500 | 211000 | 226 |
| 402 | 20241125 | 121400 | 45530385000 | 211000 | 211500 | 211500 | 211000 | 303 |
| 403 | 20241125 | 121300 | 45466349000 | 211500 | 211500 | 212000 | 211000 | 5916 |
| 404 | 20241125 | 121200 | 44215138500 | 212000 | 212000 | 212000 | 211500 | 576 |
| 405 | 20241125 | 121100 | 44093193500 | 212000 | 212000 | 212000 | 211500 | 1056 |
| 406 | 20241125 | 121000 | 43869590500 | 212000 | 211500 | 212000 | 211000 | 3728 |
| 407 | 20241125 | 120900 | 43080682500 | 211500 | 211000 | 211500 | 210500 | 10463 |
| 408 | 20241125 | 120800 | 40870447500 | 211000 | 210000 | 211000 | 209500 | 3823 |
| 409 | 20241125 | 120700 | 40066134500 | 209500 | 209500 | 210000 | 209500 | 80 |
| 410 | 20241125 | 120600 | 40049357500 | 210000 | 209500 | 210000 | 209500 | 94 |
| 411 | 20241125 | 120500 | 40029645000 | 210000 | 209500 | 210000 | 209500 | 96 |
| 412 | 20241125 | 120400 | 40009520500 | 209500 | 210000 | 210000 | 209500 | 97 |
| 413 | 20241125 | 120300 | 39989155000 | 209500 | 209500 | 210000 | 209500 | 310 |
| 414 | 20241125 | 120200 | 39924075500 | 210000 | 209500 | 210000 | 209000 | 259 |
| 415 | 20241125 | 120100 | 39869759000 | 210000 | 210000 | 210000 | 209000 | 1065 |
| 416 | 20241125 | 120000 | 39646881500 | 209500 | 209500 | 210000 | 209000 | 1268 |
| 417 | 20241125 | 115900 | 39381037500 | 209500 | 209500 | 210000 | 209000 | 1571 |
| 418 | 20241125 | 115800 | 39052282000 | 210000 | 209500 | 210000 | 209500 | 66 |
| 419 | 20241125 | 115700 | 39038441500 | 210000 | 209500 | 210000 | 209500 | 165 |
| 420 | 20241125 | 115600 | 39003815500 | 209500 | 210000 | 210000 | 209500 | 92 |
| 421 | 20241125 | 115500 | 38984517500 | 210000 | 209500 | 210000 | 209000 | 136 |
| 422 | 20241125 | 115400 | 38956014000 | 209500 | 210000 | 210000 | 209500 | 304 |
| 423 | 20241125 | 115300 | 38892296500 | 209500 | 210500 | 210500 | 209500 | 855 |
| 424 | 20241125 | 115200 | 38712790500 | 210500 | 210000 | 210500 | 210000 | 13788 |
| 425 | 20241125 | 115100 | 35816260500 | 209500 | 210000 | 210000 | 209500 | 2878 |
| 426 | 20241125 | 115000 | 35212098000 | 209500 | 210000 | 210000 | 209500 | 257 |
| 427 | 20241125 | 114900 | 35158206000 | 210000 | 210000 | 210000 | 209500 | 59 |
| 428 | 20241125 | 114800 | 35145828500 | 210000 | 208500 | 210000 | 208500 | 6250 |
| 429 | 20241125 | 114700 | 33837668500 | 208500 | 208500 | 209000 | 208500 | 135 |
| 430 | 20241125 | 114600 | 33809465000 | 209000 | 208500 | 209000 | 208500 | 102 |
| 431 | 20241125 | 114500 | 33788155500 | 209000 | 208500 | 209000 | 208000 | 807 |
| 432 | 20241125 | 114400 | 33619895000 | 208500 | 208500 | 208500 | 208000 | 141 |
| 433 | 20241125 | 114300 | 33590510000 | 208000 | 208000 | 208500 | 208000 | 1398 |
| 434 | 20241125 | 114200 | 33299668500 | 208500 | 208000 | 208500 | 208000 | 149 |
| 435 | 20241125 | 114100 | 33268661500 | 208500 | 208000 | 208500 | 208000 | 53 |
| 436 | 20241125 | 114000 | 33257623000 | 208500 | 208500 | 209000 | 208000 | 3007 |
| 437 | 20241125 | 113900 | 32630965000 | 208500 | 208500 | 209000 | 208500 | 352 |
| 438 | 20241125 | 113800 | 32557553000 | 209000 | 209000 | 209000 | 208500 | 148 |
| 439 | 20241125 | 113700 | 32526632000 | 208500 | 208500 | 209000 | 208500 | 151 |
| 440 | 20241125 | 113600 | 32495135500 | 208500 | 209000 | 209000 | 208500 | 34 |
| 441 | 20241125 | 113500 | 32488036500 | 208500 | 208500 | 209000 | 208500 | 77 |
| 442 | 20241125 | 113400 | 32471954500 | 209000 | 208500 | 209000 | 208500 | 791 |
| 443 | 20241125 | 113300 | 32306909000 | 208500 | 208000 | 208500 | 208000 | 1093 |
| 444 | 20241125 | 113200 | 32079076500 | 208500 | 208500 | 208500 | 208000 | 74 |
| 445 | 20241125 | 113100 | 32063669000 | 208000 | 208500 | 208500 | 208000 | 69 |
| 446 | 20241125 | 113000 | 32049308000 | 208500 | 208000 | 208500 | 208000 | 813 |
| 447 | 20241125 | 112900 | 31880166500 | 207500 | 208000 | 208000 | 207500 | 69 |
| 448 | 20241125 | 112800 | 31865840000 | 208000 | 208000 | 208000 | 207500 | 243 |
| 449 | 20241125 | 112700 | 31815305000 | 208000 | 208000 | 208000 | 207500 | 56 |
| 450 | 20241125 | 112600 | 31803663000 | 207500 | 207500 | 208000 | 207500 | 54 |
| 451 | 20241125 | 112500 | 31792446000 | 207500 | 208000 | 208000 | 207500 | 138 |
| 452 | 20241125 | 112400 | 31763762500 | 207500 | 207500 | 208000 | 207500 | 54 |
| 453 | 20241125 | 112300 | 31752536500 | 207500 | 208000 | 208000 | 207500 | 45 |
| 454 | 20241125 | 112200 | 31743180500 | 208000 | 208000 | 208000 | 207500 | 115 |
| 455 | 20241125 | 112100 | 31719271000 | 208000 | 207000 | 208000 | 207000 | 869 |
| 456 | 20241125 | 112000 | 31538901000 | 207500 | 207000 | 207500 | 207000 | 94 |
| 457 | 20241125 | 111900 | 31519420500 | 207000 | 207000 | 207500 | 207000 | 142 |
| 458 | 20241125 | 111800 | 31489965500 | 207000 | 207500 | 207500 | 207000 | 153 |
| 459 | 20241125 | 111700 | 31458280000 | 207500 | 207500 | 207500 | 207000 | 34 |
| 460 | 20241125 | 111600 | 31451231000 | 207000 | 207500 | 207500 | 207000 | 178 |
| 461 | 20241125 | 111500 | 31414366500 | 207500 | 207500 | 207500 | 207000 | 62 |
| 462 | 20241125 | 111400 | 31401509500 | 207500 | 207000 | 207500 | 207000 | 41 |
| 463 | 20241125 | 111300 | 31393011000 | 207500 | 207500 | 207500 | 207000 | 40 |
| 464 | 20241125 | 111200 | 31384716000 | 207500 | 207000 | 207500 | 207000 | 153 |
| 465 | 20241125 | 111100 | 31352984000 | 207500 | 207500 | 207500 | 207000 | 65 |
| 466 | 20241125 | 111000 | 31339507500 | 207500 | 207000 | 207500 | 207000 | 570 |
| 467 | 20241125 | 110900 | 31221258000 | 207500 | 207500 | 207500 | 207000 | 567 |
| 468 | 20241125 | 110800 | 31103655500 | 207000 | 208000 | 208000 | 207000 | 1623 |
| 469 | 20241125 | 110700 | 30766983500 | 207500 | 207500 | 208000 | 207500 | 130 |
| 470 | 20241125 | 110600 | 30739994000 | 208000 | 208500 | 208500 | 207500 | 2542 |
| 471 | 20241125 | 110500 | 30211220000 | 208500 | 208500 | 208500 | 208000 | 210 |
| 472 | 20241125 | 110400 | 30167443000 | 208500 | 208000 | 208500 | 208000 | 165 |
| 473 | 20241125 | 110300 | 30133050500 | 208000 | 208500 | 208500 | 208000 | 56 |
| 474 | 20241125 | 110200 | 30121380000 | 208500 | 208000 | 208500 | 208000 | 48 |
| 475 | 20241125 | 110100 | 30111384000 | 208000 | 208500 | 208500 | 208000 | 128 |
| 476 | 20241125 | 110000 | 30084713500 | 208500 | 208000 | 208500 | 208000 | 138 |
| 477 | 20241125 | 105900 | 30055982000 | 208000 | 208000 | 208500 | 208000 | 60 |
| 478 | 20241125 | 105800 | 30043479500 | 208000 | 207500 | 208500 | 207500 | 366 |
| 479 | 20241125 | 105700 | 29967354000 | 208000 | 208000 | 208000 | 207500 | 110 |
| 480 | 20241125 | 105600 | 29944481000 | 207500 | 207500 | 208000 | 207500 | 396 |
| 481 | 20241125 | 105500 | 29862122000 | 207500 | 208000 | 208000 | 207500 | 800 |
| 482 | 20241125 | 105400 | 29695893500 | 208000 | 208500 | 208500 | 208000 | 141 |
| 483 | 20241125 | 105300 | 29666534000 | 208000 | 208500 | 208500 | 208000 | 143 |
| 484 | 20241125 | 105200 | 29636781000 | 208500 | 208000 | 208500 | 208000 | 44 |
| 485 | 20241125 | 105100 | 29627610000 | 208500 | 208500 | 208500 | 208000 | 325 |
| 486 | 20241125 | 105000 | 29559984000 | 208500 | 208500 | 209000 | 208000 | 415 |
| 487 | 20241125 | 104900 | 29473450500 | 208000 | 208500 | 208500 | 208000 | 939 |
| 488 | 20241125 | 104800 | 29277871000 | 208000 | 208000 | 208500 | 208000 | 149 |
| 489 | 20241125 | 104700 | 29246842500 | 208500 | 208000 | 208500 | 208000 | 148 |
| 490 | 20241125 | 104600 | 29215999000 | 208500 | 208500 | 208500 | 208000 | 167 |
| 491 | 20241125 | 104500 | 29181213500 | 208000 | 208500 | 208500 | 208000 | 62 |
| 492 | 20241125 | 104400 | 29168294500 | 208500 | 208500 | 208500 | 208000 | 58 |
| 493 | 20241125 | 104300 | 29156211000 | 208500 | 208500 | 208500 | 208000 | 80 |
| 494 | 20241125 | 104200 | 29139534000 | 208000 | 208500 | 208500 | 208000 | 601 |
| 495 | 20241125 | 104100 | 29014464000 | 208500 | 208500 | 208500 | 208000 | 252 |
| 496 | 20241125 | 104000 | 28961942500 | 208000 | 208500 | 208500 | 208000 | 396 |
| 497 | 20241125 | 103900 | 28879515500 | 208500 | 208000 | 208500 | 208000 | 293 |
| 498 | 20241125 | 103800 | 28818542500 | 208000 | 208000 | 208000 | 207500 | 195 |
| 499 | 20241125 | 103700 | 28777986000 | 208000 | 208000 | 208000 | 207500 | 324 |
| 500 | 20241125 | 103600 | 28710599500 | 208000 | 208000 | 208000 | 207500 | 143 |
| 501 | 20241125 | 103500 | 28680867500 | 208000 | 207500 | 208000 | 207500 | 467 |
| 502 | 20241125 | 103400 | 28583795000 | 208000 | 208000 | 208500 | 207500 | 838 |
| 503 | 20241125 | 103300 | 28409441000 | 208000 | 208500 | 208500 | 207500 | 1017 |
| 504 | 20241125 | 103200 | 28197898500 | 208500 | 208500 | 208500 | 208000 | 1850 |
| 505 | 20241125 | 103100 | 27812378500 | 209000 | 208500 | 209000 | 208500 | 377 |
| 506 | 20241125 | 103000 | 27733713000 | 209000 | 209000 | 209000 | 208500 | 398 |
| 507 | 20241125 | 102900 | 27650548000 | 209000 | 209000 | 209000 | 208500 | 795 |
| 508 | 20241125 | 102800 | 27484400000 | 208500 | 208500 | 209000 | 208500 | 1745 |
| 509 | 20241125 | 102700 | 27120522000 | 208500 | 208000 | 208500 | 207500 | 1769 |
| 510 | 20241125 | 102600 | 26752609500 | 208000 | 207500 | 208000 | 207500 | 1296 |
| 511 | 20241125 | 102500 | 26483062500 | 208000 | 207500 | 208000 | 207500 | 109 |
| 512 | 20241125 | 102400 | 26460414000 | 207500 | 207500 | 208000 | 207500 | 58 |
| 513 | 20241125 | 102300 | 26448366500 | 207500 | 208000 | 208000 | 207500 | 216 |
| 514 | 20241125 | 102200 | 26403462000 | 208000 | 208000 | 208000 | 207500 | 163 |
| 515 | 20241125 | 102100 | 26369581000 | 208000 | 207500 | 208000 | 207500 | 51 |
| 516 | 20241125 | 102000 | 26358991000 | 207500 | 207500 | 208000 | 207500 | 213 |
| 517 | 20241125 | 101900 | 26314756000 | 208000 | 207500 | 208000 | 207500 | 51 |
| 518 | 20241125 | 101800 | 26304157500 | 208000 | 208000 | 208000 | 207500 | 82 |
| 519 | 20241125 | 101700 | 26287108500 | 208000 | 207000 | 208000 | 207000 | 733 |
| 520 | 20241125 | 101600 | 26134941500 | 207500 | 207500 | 207500 | 207000 | 122 |
| 521 | 20241125 | 101500 | 26109643500 | 207500 | 207500 | 207500 | 207000 | 29 |
| 522 | 20241125 | 101400 | 26103629500 | 207000 | 207000 | 207500 | 207000 | 251 |
| 523 | 20241125 | 101300 | 26051585500 | 207000 | 207000 | 207500 | 207000 | 596 |
| 524 | 20241125 | 101200 | 25928142500 | 207500 | 207000 | 207500 | 207000 | 470 |
| 525 | 20241125 | 101100 | 25830729500 | 207000 | 207500 | 207500 | 207000 | 275 |
| 526 | 20241125 | 101000 | 25773676000 | 207500 | 207000 | 207500 | 207000 | 282 |
| 527 | 20241125 | 100900 | 25715289500 | 207000 | 207000 | 207500 | 207000 | 93 |
| 528 | 20241125 | 100800 | 25696008500 | 207000 | 207500 | 207500 | 207000 | 308 |
| 529 | 20241125 | 100700 | 25632119000 | 207500 | 207500 | 207500 | 207000 | 141 |
| 530 | 20241125 | 100600 | 25602873000 | 207000 | 207500 | 207500 | 207000 | 73 |
| 531 | 20241125 | 100500 | 25587753000 | 207500 | 207500 | 207500 | 207000 | 151 |
| 532 | 20241125 | 100400 | 25556428000 | 207500 | 207500 | 207500 | 207000 | 43 |
| 533 | 20241125 | 100300 | 25547508000 | 207500 | 207500 | 207500 | 207000 | 488 |
| 534 | 20241125 | 100200 | 25446268000 | 207500 | 207500 | 207500 | 207000 | 365 |
| 535 | 20241125 | 100100 | 25370547000 | 207000 | 207000 | 207500 | 207000 | 301 |
| 536 | 20241125 | 100000 | 25308116000 | 207000 | 207000 | 207500 | 207000 | 111 |
| 537 | 20241125 | 095900 | 25285112500 | 207500 | 207000 | 207500 | 207000 | 134 |
| 538 | 20241125 | 095800 | 25257350000 | 207000 | 207000 | 207000 | 206500 | 810 |
| 539 | 20241125 | 095700 | 25089686000 | 207000 | 207000 | 207000 | 206500 | 1595 |
| 540 | 20241125 | 095600 | 24759682000 | 206500 | 206500 | 207000 | 206500 | 249 |
| 541 | 20241125 | 095500 | 24708259500 | 206500 | 206500 | 207000 | 206500 | 221 |
| 542 | 20241125 | 095400 | 24662575000 | 207000 | 206500 | 207000 | 206500 | 131 |
| 543 | 20241125 | 095300 | 24635492000 | 206500 | 207000 | 207000 | 206500 | 1911 |
| 544 | 20241125 | 095200 | 24240566000 | 207000 | 207000 | 207500 | 207000 | 190 |
| 545 | 20241125 | 095100 | 24201233500 | 207000 | 207500 | 207500 | 207000 | 95 |
| 546 | 20241125 | 095000 | 24181560500 | 207000 | 207500 | 207500 | 207000 | 226 |
| 547 | 20241125 | 094900 | 24134765000 | 207500 | 207000 | 207500 | 207000 | 192 |
| 548 | 20241125 | 094800 | 24094946500 | 207000 | 207000 | 207500 | 207000 | 41 |
| 549 | 20241125 | 094700 | 24086457000 | 207000 | 206500 | 208000 | 206500 | 788 |
| 550 | 20241125 | 094600 | 23923239500 | 207000 | 206500 | 207000 | 206000 | 1884 |
| 551 | 20241125 | 094500 | 23534213500 | 206500 | 207500 | 207500 | 206500 | 4111 |
| 552 | 20241125 | 094400 | 22683769000 | 208000 | 207500 | 208000 | 207500 | 311 |
| 553 | 20241125 | 094300 | 22619233000 | 207500 | 208500 | 208500 | 207500 | 1028 |
| 554 | 20241125 | 094200 | 22405551000 | 208500 | 208000 | 208500 | 208000 | 293 |
| 555 | 20241125 | 094100 | 22344483500 | 208000 | 208000 | 208500 | 208000 | 538 |
| 556 | 20241125 | 094000 | 22232439500 | 208000 | 208000 | 208500 | 207500 | 878 |
| 557 | 20241125 | 093900 | 22049589500 | 207500 | 207500 | 208500 | 207000 | 1169 |
| 558 | 20241125 | 093800 | 21806630500 | 208000 | 207500 | 208000 | 207000 | 805 |
| 559 | 20241125 | 093700 | 21639598500 | 207000 | 208000 | 208000 | 207000 | 2671 |
| 560 | 20241125 | 093600 | 21084538500 | 208000 | 208500 | 208500 | 208000 | 701 |
| 561 | 20241125 | 093500 | 20938425000 | 208500 | 207500 | 208500 | 207500 | 840 |
| 562 | 20241125 | 093400 | 20763740000 | 207500 | 208500 | 209000 | 207500 | 1904 |
| 563 | 20241125 | 093300 | 20366973500 | 209000 | 209500 | 209500 | 208500 | 1933 |
| 564 | 20241125 | 093200 | 19962951500 | 209500 | 211500 | 211500 | 209000 | 2873 |
| 565 | 20241125 | 093100 | 19360165000 | 211000 | 210000 | 211500 | 210000 | 6465 |
| 566 | 20241125 | 093000 | 17997278500 | 210500 | 209000 | 210500 | 209000 | 16277 |
| 567 | 20241125 | 092900 | 14579980500 | 209500 | 209000 | 209500 | 209000 | 2834 |
| 568 | 20241125 | 092800 | 13986353500 | 209000 | 208000 | 209500 | 208000 | 6238 |
| 569 | 20241125 | 092700 | 12683858000 | 208000 | 207500 | 208500 | 207500 | 2679 |
| 570 | 20241125 | 092600 | 12127281500 | 207500 | 207500 | 208000 | 207500 | 1019 |
| 571 | 20241125 | 092500 | 11915573000 | 207500 | 207500 | 208000 | 207500 | 1260 |
| 572 | 20241125 | 092400 | 11653960500 | 207500 | 208500 | 208500 | 207000 | 3377 |
| 573 | 20241125 | 092300 | 10951371000 | 208500 | 208000 | 208500 | 207500 | 4320 |
| 574 | 20241125 | 092200 | 10052571000 | 208000 | 207500 | 208000 | 207000 | 3652 |
| 575 | 20241125 | 092100 | 9294046500 | 207500 | 206500 | 207500 | 206000 | 3189 |
| 576 | 20241125 | 092000 | 8634279000 | 207000 | 207000 | 207000 | 206500 | 434 |
| 577 | 20241125 | 091900 | 8544603000 | 207000 | 207000 | 207000 | 206500 | 1570 |
| 578 | 20241125 | 091800 | 8219685500 | 207000 | 206000 | 207000 | 206000 | 4588 |
| 579 | 20241125 | 091700 | 7272124500 | 205500 | 206000 | 206000 | 205500 | 1361 |
| 580 | 20241125 | 091600 | 6991907000 | 206000 | 205500 | 206000 | 205000 | 1213 |
| 581 | 20241125 | 091500 | 6742764500 | 205500 | 205500 | 205500 | 205000 | 719 |
| 582 | 20241125 | 091400 | 6595031500 | 205500 | 205000 | 205500 | 205000 | 434 |
| 583 | 20241125 | 091300 | 6505969500 | 205000 | 204000 | 205000 | 204000 | 745 |
| 584 | 20241125 | 091200 | 6353311500 | 205000 | 204000 | 205000 | 203500 | 1513 |
| 585 | 20241125 | 091100 | 6044262500 | 204000 | 204000 | 204500 | 203500 | 564 |
| 586 | 20241125 | 091000 | 5929207500 | 203500 | 203000 | 204500 | 203000 | 985 |
| 587 | 20241125 | 090900 | 5728710500 | 203000 | 204000 | 204000 | 203000 | 1075 |
| 588 | 20241125 | 090800 | 5509987000 | 204500 | 203500 | 204500 | 203500 | 1000 |
| 589 | 20241125 | 090700 | 5306181000 | 203000 | 204500 | 204500 | 203000 | 1370 |
| 590 | 20241125 | 090600 | 5027176500 | 204500 | 205000 | 205500 | 204000 | 792 |
| 591 | 20241125 | 090500 | 4865107000 | 205000 | 205000 | 205500 | 204000 | 1538 |
| 592 | 20241125 | 090400 | 4550692500 | 204500 | 206500 | 207000 | 204500 | 3462 |
| 593 | 20241125 | 090300 | 3838044500 | 206500 | 204000 | 206500 | 204000 | 7766 |
| 594 | 20241125 | 090200 | 2243557500 | 204000 | 203500 | 204500 | 203500 | 1608 |
| 595 | 20241125 | 090100 | 1915779500 | 203500 | 203500 | 204500 | 203000 | 954 |
| 596 | 20241125 | 090000 | 1721226500 | 203500 | 204000 | 204500 | 202500 | 8401 |