34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 184500 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 171540 |
| 3 | 20241125 | 184400 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 4 | 20241125 | 184300 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 5 | 20241125 | 184200 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 6 | 20241125 | 184100 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 7 | 20241125 | 184000 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 8 | 20241125 | 183900 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 9 | 20241125 | 183800 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 10 | 20241125 | 183700 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 11 | 20241125 | 183600 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 12 | 20241125 | 183500 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 13 | 20241125 | 183400 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 14 | 20241125 | 183300 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 15 | 20241125 | 183200 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 16 | 20241125 | 183100 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 17 | 20241125 | 183000 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 18 | 20241125 | 182900 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 19 | 20241125 | 182800 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 20 | 20241125 | 182700 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 21 | 20241125 | 182600 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 22 | 20241125 | 182500 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 23 | 20241125 | 182400 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 24 | 20241125 | 182300 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 25 | 20241125 | 182200 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 26 | 20241125 | 182100 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 27 | 20241125 | 182000 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 28 | 20241125 | 181900 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 29 | 20241125 | 181800 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 30 | 20241125 | 181700 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 31 | 20241125 | 181600 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 32 | 20241125 | 181500 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 171540 |
| 33 | 20241125 | 181400 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 34 | 20241125 | 181300 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 35 | 20241125 | 181200 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 36 | 20241125 | 181100 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 37 | 20241125 | 181000 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 38 | 20241125 | 180900 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 39 | 20241125 | 180800 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 40 | 20241125 | 180700 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 41 | 20241125 | 180600 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 42 | 20241125 | 180500 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 43 | 20241125 | 180400 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 44 | 20241125 | 180300 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 45 | 20241125 | 180200 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 46 | 20241125 | 180100 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 47 | 20241125 | 180000 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 48 | 20241125 | 175900 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 49 | 20241125 | 175800 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 50 | 20241125 | 175700 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 51 | 20241125 | 175600 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 52 | 20241125 | 175500 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 53 | 20241125 | 175400 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 54 | 20241125 | 175300 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 55 | 20241125 | 175200 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 56 | 20241125 | 175100 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 57 | 20241125 | 175000 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 58 | 20241125 | 174900 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 59 | 20241125 | 174800 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 60 | 20241125 | 174700 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 61 | 20241125 | 174600 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 62 | 20241125 | 174500 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 171540 |
| 63 | 20241125 | 174400 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 64 | 20241125 | 174300 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 65 | 20241125 | 174200 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 66 | 20241125 | 174100 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 67 | 20241125 | 174000 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 68 | 20241125 | 173900 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 69 | 20241125 | 173800 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 70 | 20241125 | 173700 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 71 | 20241125 | 173600 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 72 | 20241125 | 173500 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 73 | 20241125 | 173400 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 74 | 20241125 | 173300 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 75 | 20241125 | 173200 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 76 | 20241125 | 173100 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 77 | 20241125 | 173000 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 78 | 20241125 | 172900 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 79 | 20241125 | 172800 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 80 | 20241125 | 172700 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 81 | 20241125 | 172600 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 82 | 20241125 | 172500 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 83 | 20241125 | 172400 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 84 | 20241125 | 172300 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 85 | 20241125 | 172200 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 86 | 20241125 | 172100 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 87 | 20241125 | 172000 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 88 | 20241125 | 171900 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 89 | 20241125 | 171800 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 90 | 20241125 | 171700 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 91 | 20241125 | 171600 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 92 | 20241125 | 171500 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 171540 |
| 93 | 20241125 | 171400 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 94 | 20241125 | 171300 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 95 | 20241125 | 171200 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 96 | 20241125 | 171100 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 97 | 20241125 | 171000 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 98 | 20241125 | 170900 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 99 | 20241125 | 170800 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 100 | 20241125 | 170700 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 101 | 20241125 | 170600 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 102 | 20241125 | 170500 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 103 | 20241125 | 170400 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 104 | 20241125 | 170300 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 105 | 20241125 | 170200 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 106 | 20241125 | 170100 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 107 | 20241125 | 170000 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 108 | 20241125 | 165900 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 109 | 20241125 | 165800 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 110 | 20241125 | 165700 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 111 | 20241125 | 165600 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 112 | 20241125 | 165500 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 113 | 20241125 | 165400 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 114 | 20241125 | 165300 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 115 | 20241125 | 165200 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 116 | 20241125 | 165100 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 117 | 20241125 | 165000 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 118 | 20241125 | 164900 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 119 | 20241125 | 164800 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 120 | 20241125 | 164700 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 121 | 20241125 | 164600 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 122 | 20241125 | 164500 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 171540 |
| 123 | 20241125 | 164400 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 124 | 20241125 | 164300 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 125 | 20241125 | 164200 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 126 | 20241125 | 164100 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 127 | 20241125 | 164000 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 128 | 20241125 | 163900 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 129 | 20241125 | 163800 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 130 | 20241125 | 163700 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 131 | 20241125 | 163600 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 132 | 20241125 | 163500 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 133 | 20241125 | 163400 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 134 | 20241125 | 163300 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 135 | 20241125 | 163200 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 136 | 20241125 | 163100 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 137 | 20241125 | 163000 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 138 | 20241125 | 162900 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 139 | 20241125 | 162800 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 140 | 20241125 | 162700 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 141 | 20241125 | 162600 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 142 | 20241125 | 162500 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 143 | 20241125 | 162400 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 144 | 20241125 | 162300 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 145 | 20241125 | 162200 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 146 | 20241125 | 162100 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 147 | 20241125 | 162000 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 148 | 20241125 | 161900 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 149 | 20241125 | 161800 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 150 | 20241125 | 161700 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 151 | 20241125 | 161600 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 152 | 20241125 | 161500 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 171540 |
| 153 | 20241125 | 161400 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 154 | 20241125 | 161300 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 155 | 20241125 | 161200 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 156 | 20241125 | 161100 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 157 | 20241125 | 161000 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 158 | 20241125 | 160900 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 159 | 20241125 | 160800 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 160 | 20241125 | 160700 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 161 | 20241125 | 160600 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 162 | 20241125 | 160500 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 163 | 20241125 | 160400 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 164 | 20241125 | 160300 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 165 | 20241125 | 160200 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 166 | 20241125 | 160100 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 167 | 20241125 | 160000 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 168 | 20241125 | 155900 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 169 | 20241125 | 155800 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 170 | 20241125 | 155700 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 171 | 20241125 | 155600 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 172 | 20241125 | 155500 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 173 | 20241125 | 155400 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 174 | 20241125 | 155300 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 175 | 20241125 | 155200 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 176 | 20241125 | 155100 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 177 | 20241125 | 155000 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 178 | 20241125 | 154900 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 179 | 20241125 | 154800 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 180 | 20241125 | 154700 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 181 | 20241125 | 154600 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 182 | 20241125 | 154500 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 171540 |
| 183 | 20241125 | 154400 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 184 | 20241125 | 154300 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 185 | 20241125 | 154200 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 186 | 20241125 | 154100 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 187 | 20241125 | 154000 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 188 | 20241125 | 153900 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 189 | 20241125 | 153800 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 190 | 20241125 | 153700 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 191 | 20241125 | 153600 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 192 | 20241125 | 153500 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 193 | 20241125 | 153400 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 194 | 20241125 | 153300 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 195 | 20241125 | 153200 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 196 | 20241125 | 153100 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 197 | 20241125 | 153000 | 156614495000 | 219000 | 219000 | 219000 | 219000 | 171540 |
| 198 | 20241125 | 152900 | 119047235000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 199 | 20241125 | 152800 | 119047235000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 200 | 20241125 | 152700 | 119047235000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 201 | 20241125 | 152600 | 119047235000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 202 | 20241125 | 152500 | 119047235000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 203 | 20241125 | 152400 | 119047235000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 204 | 20241125 | 152300 | 119047235000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 205 | 20241125 | 152200 | 119047235000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 206 | 20241125 | 152100 | 119047235000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 207 | 20241125 | 152000 | 119047235000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 208 | 20241125 | 151900 | 119047235000 | 220000 | 220000 | 220000 | 219500 | 3036 |
| 209 | 20241125 | 151800 | 118379954500 | 220000 | 220000 | 220000 | 219500 | 3679 |
| 210 | 20241125 | 151700 | 117571168500 | 219500 | 220000 | 220000 | 219500 | 1206 |
| 211 | 20241125 | 151600 | 117306075000 | 219500 | 220000 | 220000 | 219500 | 1661 |
| 212 | 20241125 | 151500 | 116940909000 | 220000 | 219500 | 220000 | 219500 | 451 |
| 213 | 20241125 | 151400 | 116841804500 | 220000 | 220000 | 220000 | 219500 | 1827 |
| 214 | 20241125 | 151300 | 116440578000 | 219500 | 219500 | 220000 | 219500 | 1805 |
| 215 | 20241125 | 151200 | 116044089000 | 219500 | 220000 | 220000 | 219500 | 1821 |
| 216 | 20241125 | 151100 | 115643731000 | 219500 | 220000 | 220000 | 219500 | 2326 |
| 217 | 20241125 | 151000 | 115132909000 | 220000 | 220000 | 220000 | 219500 | 1793 |
| 218 | 20241125 | 150900 | 114738925000 | 220000 | 219500 | 220000 | 219500 | 447 |
| 219 | 20241125 | 150800 | 114640661000 | 220000 | 220000 | 220000 | 219500 | 625 |
| 220 | 20241125 | 150700 | 114503231500 | 220000 | 220000 | 220000 | 219500 | 1097 |
| 221 | 20241125 | 150600 | 114262145000 | 220000 | 220000 | 220000 | 219500 | 716 |
| 222 | 20241125 | 150500 | 114104837500 | 220000 | 220000 | 220000 | 219500 | 1188 |
| 223 | 20241125 | 150400 | 113843948000 | 219500 | 220000 | 220000 | 219500 | 1063 |
| 224 | 20241125 | 150300 | 113610378000 | 220000 | 219500 | 220000 | 219500 | 1652 |
| 225 | 20241125 | 150200 | 113247621000 | 219500 | 220000 | 220000 | 219500 | 1463 |
| 226 | 20241125 | 150100 | 112926059500 | 220000 | 220000 | 220000 | 219500 | 977 |
| 227 | 20241125 | 150000 | 112711329000 | 219500 | 219500 | 220000 | 219500 | 583 |
| 228 | 20241125 | 145900 | 112583220500 | 219500 | 219500 | 220000 | 219500 | 757 |
| 229 | 20241125 | 145800 | 112416862500 | 220000 | 220500 | 220500 | 219500 | 3984 |
| 230 | 20241125 | 145700 | 111540117500 | 220500 | 220000 | 220500 | 220000 | 849 |
| 231 | 20241125 | 145600 | 111353248500 | 220000 | 220000 | 220500 | 220000 | 593 |
| 232 | 20241125 | 145500 | 111222720500 | 220500 | 220000 | 220500 | 220000 | 2127 |
| 233 | 20241125 | 145400 | 110754483000 | 220000 | 220500 | 220500 | 220000 | 944 |
| 234 | 20241125 | 145300 | 110546543500 | 220000 | 220000 | 220500 | 220000 | 749 |
| 235 | 20241125 | 145200 | 110381628500 | 220000 | 220500 | 220500 | 220000 | 1205 |
| 236 | 20241125 | 145100 | 110116209000 | 220000 | 220500 | 220500 | 220000 | 809 |
| 237 | 20241125 | 145000 | 109937983500 | 220000 | 220500 | 220500 | 220000 | 1098 |
| 238 | 20241125 | 144900 | 109696328000 | 220500 | 220500 | 220500 | 220000 | 682 |
| 239 | 20241125 | 144800 | 109546186000 | 220500 | 220500 | 220500 | 220000 | 1053 |
| 240 | 20241125 | 144700 | 109314287000 | 220500 | 220500 | 220500 | 220000 | 686 |
| 241 | 20241125 | 144600 | 109163266000 | 220500 | 220500 | 220500 | 220000 | 625 |
| 242 | 20241125 | 144500 | 109025623500 | 220500 | 220500 | 220500 | 220000 | 625 |
| 243 | 20241125 | 144400 | 108887892000 | 220500 | 220000 | 220500 | 220000 | 361 |
| 244 | 20241125 | 144300 | 108808382000 | 220500 | 220000 | 220500 | 220000 | 583 |
| 245 | 20241125 | 144200 | 108680004000 | 220500 | 220500 | 220500 | 220000 | 770 |
| 246 | 20241125 | 144100 | 108510316000 | 220500 | 220500 | 220500 | 220000 | 593 |
| 247 | 20241125 | 144000 | 108379763000 | 220500 | 220000 | 220500 | 220000 | 2719 |
| 248 | 20241125 | 143900 | 107781052000 | 220500 | 220500 | 220500 | 220000 | 2008 |
| 249 | 20241125 | 143800 | 107338943500 | 220000 | 220500 | 220500 | 220000 | 2618 |
| 250 | 20241125 | 143700 | 106762274500 | 220500 | 220500 | 220500 | 220000 | 2069 |
| 251 | 20241125 | 143600 | 106306641500 | 220500 | 220500 | 220500 | 220000 | 1252 |
| 252 | 20241125 | 143500 | 106030670000 | 220500 | 220000 | 220500 | 220000 | 652 |
| 253 | 20241125 | 143400 | 105887083000 | 220000 | 220000 | 220500 | 220000 | 825 |
| 254 | 20241125 | 143300 | 105705275000 | 220500 | 220500 | 220500 | 220000 | 363 |
| 255 | 20241125 | 143200 | 105625287000 | 220500 | 220500 | 220500 | 220000 | 687 |
| 256 | 20241125 | 143100 | 105473855000 | 220500 | 220500 | 220500 | 220000 | 439 |
| 257 | 20241125 | 143000 | 105377073000 | 220500 | 220500 | 220500 | 220000 | 537 |
| 258 | 20241125 | 142900 | 105258811500 | 220000 | 220500 | 220500 | 220000 | 710 |
| 259 | 20241125 | 142800 | 105102305000 | 220500 | 220000 | 220500 | 220000 | 531 |
| 260 | 20241125 | 142700 | 104985251500 | 220500 | 220500 | 220500 | 220000 | 324 |
| 261 | 20241125 | 142600 | 104913829000 | 220000 | 220000 | 220500 | 219500 | 7065 |
| 262 | 20241125 | 142500 | 103358874500 | 220000 | 220000 | 220000 | 219500 | 521 |
| 263 | 20241125 | 142400 | 103244315500 | 220000 | 220000 | 220000 | 219500 | 497 |
| 264 | 20241125 | 142300 | 103135103500 | 220000 | 220000 | 220000 | 219500 | 1099 |
| 265 | 20241125 | 142200 | 102893619000 | 219500 | 219500 | 220000 | 219500 | 1056 |
| 266 | 20241125 | 142100 | 102661663500 | 220000 | 220000 | 220000 | 219500 | 558 |
| 267 | 20241125 | 142000 | 102539023500 | 220000 | 220000 | 220000 | 219500 | 955 |
| 268 | 20241125 | 141900 | 102329130000 | 219500 | 219500 | 220000 | 219500 | 637 |
| 269 | 20241125 | 141800 | 102189153500 | 220000 | 220000 | 220000 | 219500 | 405 |
| 270 | 20241125 | 141700 | 102100108000 | 220000 | 220000 | 220500 | 219500 | 5586 |
| 271 | 20241125 | 141600 | 100871443000 | 220500 | 220500 | 220500 | 220000 | 591 |
| 272 | 20241125 | 141500 | 100741300500 | 220500 | 220500 | 220500 | 220000 | 1317 |
| 273 | 20241125 | 141400 | 100451410000 | 220500 | 220500 | 220500 | 220000 | 1643 |
| 274 | 20241125 | 141300 | 100089308000 | 220500 | 220500 | 220500 | 220000 | 1062 |
| 275 | 20241125 | 141200 | 99855476500 | 220500 | 220500 | 220500 | 220000 | 348 |
| 276 | 20241125 | 141100 | 99778785000 | 220500 | 220000 | 220500 | 220000 | 585 |
| 277 | 20241125 | 141000 | 99649926000 | 220000 | 220000 | 220500 | 220000 | 954 |
| 278 | 20241125 | 140900 | 99439702500 | 220500 | 221000 | 221000 | 220000 | 7593 |
| 279 | 20241125 | 140800 | 97766024000 | 221000 | 221000 | 221000 | 220500 | 502 |
| 280 | 20241125 | 140700 | 97655111000 | 221000 | 221000 | 221000 | 220500 | 640 |
| 281 | 20241125 | 140600 | 97513682000 | 221000 | 221000 | 221000 | 220500 | 831 |
| 282 | 20241125 | 140500 | 97330204500 | 221000 | 221000 | 221000 | 220500 | 610 |
| 283 | 20241125 | 140400 | 97195455500 | 221000 | 220500 | 221000 | 220500 | 1908 |
| 284 | 20241125 | 140300 | 96774029500 | 221000 | 221000 | 221000 | 220500 | 733 |
| 285 | 20241125 | 140200 | 96612118500 | 220500 | 221000 | 221000 | 220500 | 424 |
| 286 | 20241125 | 140100 | 96518451000 | 220500 | 220500 | 221000 | 220000 | 7170 |
| 287 | 20241125 | 140000 | 94936476000 | 220500 | 220000 | 220500 | 220000 | 1308 |
| 288 | 20241125 | 135900 | 94648141000 | 220500 | 220500 | 220500 | 220000 | 404 |
| 289 | 20241125 | 135800 | 94559109500 | 220500 | 220500 | 220500 | 220000 | 2549 |
| 290 | 20241125 | 135700 | 93997078500 | 220500 | 220500 | 220500 | 220000 | 282 |
| 291 | 20241125 | 135600 | 93934938500 | 220500 | 220500 | 220500 | 220000 | 429 |
| 292 | 20241125 | 135500 | 93840393000 | 220500 | 220500 | 220500 | 220000 | 1045 |
| 293 | 20241125 | 135400 | 93610037500 | 220500 | 220500 | 220500 | 220000 | 373 |
| 294 | 20241125 | 135300 | 93527824500 | 220000 | 220500 | 220500 | 220000 | 1002 |
| 295 | 20241125 | 135200 | 93306926500 | 220500 | 220500 | 220500 | 220000 | 360 |
| 296 | 20241125 | 135100 | 93227598000 | 220500 | 220500 | 220500 | 220000 | 774 |
| 297 | 20241125 | 135000 | 93056949000 | 220000 | 220500 | 220500 | 220000 | 813 |
| 298 | 20241125 | 134900 | 92877730500 | 220500 | 220500 | 220500 | 220000 | 468 |
| 299 | 20241125 | 134800 | 92774563000 | 220000 | 220500 | 220500 | 220000 | 999 |
| 300 | 20241125 | 134700 | 92554365500 | 220500 | 220000 | 220500 | 220000 | 1167 |
| 301 | 20241125 | 134600 | 92297057500 | 220000 | 220500 | 220500 | 220000 | 508 |
| 302 | 20241125 | 134500 | 92185090500 | 220500 | 220000 | 220500 | 220000 | 603 |
| 303 | 20241125 | 134400 | 92052156500 | 220500 | 220500 | 220500 | 220000 | 369 |
| 304 | 20241125 | 134300 | 91970845500 | 220500 | 220500 | 220500 | 220000 | 308 |
| 305 | 20241125 | 134200 | 91902974500 | 220000 | 220000 | 220500 | 220000 | 791 |
| 306 | 20241125 | 134100 | 91728698500 | 220500 | 220000 | 220500 | 220000 | 287 |
| 307 | 20241125 | 134000 | 91665455000 | 220500 | 220500 | 220500 | 220000 | 1103 |
| 308 | 20241125 | 133900 | 91422270000 | 220500 | 220000 | 220500 | 220000 | 532 |
| 309 | 20241125 | 133800 | 91304983000 | 220500 | 220500 | 220500 | 220000 | 1816 |
| 310 | 20241125 | 133700 | 90905350000 | 220500 | 220500 | 220500 | 220000 | 390 |
| 311 | 20241125 | 133600 | 90819439500 | 220000 | 220500 | 220500 | 220000 | 730 |
| 312 | 20241125 | 133500 | 90658513000 | 220500 | 220500 | 220500 | 220000 | 303 |
| 313 | 20241125 | 133400 | 90591772500 | 220000 | 220500 | 220500 | 220000 | 330 |
| 314 | 20241125 | 133300 | 90519047500 | 220500 | 220000 | 220500 | 220000 | 1018 |
| 315 | 20241125 | 133200 | 90294742000 | 220000 | 220500 | 220500 | 220000 | 327 |
| 316 | 20241125 | 133100 | 90222681000 | 220500 | 220000 | 220500 | 219500 | 7311 |
| 317 | 20241125 | 133000 | 88614122000 | 220000 | 220000 | 220000 | 219500 | 240 |
| 318 | 20241125 | 132900 | 88561350500 | 220000 | 220000 | 220000 | 219500 | 664 |
| 319 | 20241125 | 132800 | 88415315000 | 219500 | 219500 | 220000 | 219500 | 225 |
| 320 | 20241125 | 132700 | 88365852000 | 220000 | 219500 | 220000 | 219500 | 385 |
| 321 | 20241125 | 132600 | 88281246000 | 219500 | 220000 | 220000 | 219500 | 754 |
| 322 | 20241125 | 132500 | 88115429500 | 220000 | 219500 | 220000 | 219500 | 435 |
| 323 | 20241125 | 132400 | 88019872500 | 220000 | 220000 | 220000 | 219500 | 293 |
| 324 | 20241125 | 132300 | 87955474500 | 220000 | 220000 | 220000 | 219500 | 752 |
| 325 | 20241125 | 132200 | 87790175000 | 219500 | 220000 | 220000 | 219500 | 1085 |
| 326 | 20241125 | 132100 | 87551888500 | 220000 | 219500 | 220000 | 219500 | 308 |
| 327 | 20241125 | 132000 | 87484161000 | 220000 | 220000 | 220000 | 219500 | 3480 |
| 328 | 20241125 | 131900 | 86719843000 | 220000 | 220000 | 220000 | 219500 | 415 |
| 329 | 20241125 | 131800 | 86628584000 | 219500 | 220000 | 220000 | 219500 | 491 |
| 330 | 20241125 | 131700 | 86520627500 | 220000 | 219500 | 220000 | 219500 | 948 |
| 331 | 20241125 | 131600 | 86312258000 | 220000 | 220000 | 220000 | 219500 | 330 |
| 332 | 20241125 | 131500 | 86239738000 | 220000 | 220000 | 220000 | 219500 | 431 |
| 333 | 20241125 | 131400 | 86144978500 | 219500 | 219500 | 220000 | 219500 | 642 |
| 334 | 20241125 | 131300 | 86003827000 | 220000 | 219500 | 220000 | 219500 | 677 |
| 335 | 20241125 | 131200 | 85855065500 | 219500 | 220000 | 220000 | 219500 | 253 |
| 336 | 20241125 | 131100 | 85799477000 | 219500 | 220000 | 220000 | 219500 | 659 |
| 337 | 20241125 | 131000 | 85654541500 | 220000 | 220000 | 220000 | 219500 | 261 |
| 338 | 20241125 | 130900 | 85597161000 | 220000 | 219500 | 220000 | 219500 | 199 |
| 339 | 20241125 | 130800 | 85553395500 | 220000 | 219500 | 220000 | 219500 | 317 |
| 340 | 20241125 | 130700 | 85483685000 | 220000 | 220000 | 220000 | 219500 | 1251 |
| 341 | 20241125 | 130600 | 85208469500 | 220000 | 220000 | 220000 | 219500 | 349 |
| 342 | 20241125 | 130500 | 85131753500 | 220000 | 220000 | 220000 | 219500 | 1212 |
| 343 | 20241125 | 130400 | 84865134000 | 220000 | 219500 | 220000 | 219500 | 604 |
| 344 | 20241125 | 130300 | 84732278500 | 220000 | 219500 | 220000 | 219500 | 146 |
| 345 | 20241125 | 130200 | 84700170000 | 220000 | 220000 | 220000 | 219500 | 319 |
| 346 | 20241125 | 130100 | 84630030000 | 220000 | 219500 | 220000 | 219500 | 681 |
| 347 | 20241125 | 130000 | 84480268500 | 219500 | 220000 | 220000 | 219500 | 182 |
| 348 | 20241125 | 125900 | 84440247500 | 220000 | 220000 | 220000 | 219500 | 314 |
| 349 | 20241125 | 125800 | 84371203000 | 219500 | 219500 | 220000 | 219000 | 2979 |
| 350 | 20241125 | 125700 | 83716780500 | 219500 | 219500 | 219500 | 219000 | 2931 |
| 351 | 20241125 | 125600 | 83073442500 | 219500 | 219500 | 219500 | 219000 | 1554 |
| 352 | 20241125 | 125500 | 82732445000 | 219000 | 219500 | 219500 | 219000 | 706 |
| 353 | 20241125 | 125400 | 82577596000 | 219000 | 219500 | 219500 | 219000 | 427 |
| 354 | 20241125 | 125300 | 82483978500 | 219500 | 220000 | 220000 | 219000 | 1227 |
| 355 | 20241125 | 125200 | 82214802500 | 219500 | 220000 | 220000 | 219500 | 3089 |
| 356 | 20241125 | 125100 | 81536561000 | 219500 | 219500 | 220000 | 219500 | 402 |
| 357 | 20241125 | 125000 | 81448195500 | 219500 | 220000 | 220000 | 219500 | 342 |
| 358 | 20241125 | 124900 | 81373070500 | 220000 | 219500 | 220000 | 219500 | 247 |
| 359 | 20241125 | 124800 | 81318783500 | 219500 | 220000 | 220000 | 219500 | 1355 |
| 360 | 20241125 | 124700 | 81021031500 | 219500 | 219500 | 220000 | 219500 | 443 |
| 361 | 20241125 | 124600 | 80923758500 | 219500 | 220000 | 220000 | 219500 | 565 |
| 362 | 20241125 | 124500 | 80799618500 | 219500 | 220000 | 220000 | 219500 | 819 |
| 363 | 20241125 | 124400 | 80619520000 | 220000 | 220000 | 220000 | 219500 | 316 |
| 364 | 20241125 | 124300 | 80550057000 | 220000 | 219500 | 220000 | 219500 | 730 |
| 365 | 20241125 | 124200 | 80389495000 | 220000 | 220500 | 220500 | 219500 | 4716 |
| 366 | 20241125 | 124100 | 79353046500 | 220000 | 220500 | 220500 | 220000 | 449 |
| 367 | 20241125 | 124000 | 79254210500 | 220000 | 220500 | 220500 | 220000 | 288 |
| 368 | 20241125 | 123900 | 79190807000 | 220500 | 220500 | 220500 | 220000 | 535 |
| 369 | 20241125 | 123800 | 79072888000 | 220500 | 220000 | 220500 | 220000 | 271 |
| 370 | 20241125 | 123700 | 79013193500 | 220500 | 220500 | 220500 | 220000 | 189 |
| 371 | 20241125 | 123600 | 78971567500 | 220500 | 220500 | 220500 | 220000 | 542 |
| 372 | 20241125 | 123500 | 78852126500 | 220500 | 220000 | 220500 | 220000 | 953 |
| 373 | 20241125 | 123400 | 78642434000 | 220000 | 220000 | 220500 | 219500 | 2586 |
| 374 | 20241125 | 123300 | 78073529000 | 220000 | 220000 | 220000 | 219500 | 593 |
| 375 | 20241125 | 123200 | 77943126500 | 220000 | 220000 | 220000 | 219500 | 255 |
| 376 | 20241125 | 123100 | 77887050000 | 219500 | 220000 | 220000 | 219500 | 175 |
| 377 | 20241125 | 123000 | 77848572500 | 220000 | 220000 | 220000 | 219500 | 569 |
| 378 | 20241125 | 122900 | 77723401000 | 220000 | 220500 | 220500 | 219500 | 3417 |
| 379 | 20241125 | 122800 | 76971645500 | 220000 | 220000 | 220500 | 220000 | 316 |
| 380 | 20241125 | 122700 | 76902057500 | 220000 | 220000 | 220500 | 220000 | 309 |
| 381 | 20241125 | 122600 | 76833972000 | 220000 | 220000 | 220500 | 220000 | 618 |
| 382 | 20241125 | 122500 | 76697742500 | 220500 | 220500 | 220500 | 220000 | 456 |
| 383 | 20241125 | 122400 | 76597260000 | 220500 | 221000 | 221000 | 220000 | 1753 |
| 384 | 20241125 | 122300 | 76210711500 | 220500 | 221000 | 221000 | 220500 | 630 |
| 385 | 20241125 | 122200 | 76071602500 | 220500 | 220500 | 221000 | 220500 | 191 |
| 386 | 20241125 | 122100 | 76029457500 | 221000 | 221000 | 221000 | 220500 | 347 |
| 387 | 20241125 | 122000 | 75952886000 | 220500 | 221000 | 221000 | 220000 | 996 |
| 388 | 20241125 | 121900 | 75733230000 | 220500 | 220000 | 221000 | 220000 | 1849 |
| 389 | 20241125 | 121800 | 75325551500 | 220000 | 220500 | 220500 | 220000 | 298 |
| 390 | 20241125 | 121700 | 75259920000 | 220000 | 220500 | 220500 | 220000 | 484 |
| 391 | 20241125 | 121600 | 75153214000 | 220500 | 221000 | 221000 | 220000 | 1550 |
| 392 | 20241125 | 121500 | 74811476000 | 221000 | 220000 | 221000 | 220000 | 2500 |
| 393 | 20241125 | 121400 | 74260063000 | 220500 | 220500 | 220500 | 220000 | 2816 |
| 394 | 20241125 | 121300 | 73639167000 | 220000 | 220500 | 220500 | 220000 | 171 |
| 395 | 20241125 | 121200 | 73601500500 | 220500 | 220500 | 220500 | 220000 | 151 |
| 396 | 20241125 | 121100 | 73568240500 | 220500 | 220000 | 220500 | 220000 | 3856 |
| 397 | 20241125 | 121000 | 72718025000 | 220000 | 219500 | 220500 | 219500 | 4934 |
| 398 | 20241125 | 120900 | 71632483500 | 219500 | 220000 | 220000 | 219500 | 103 |
| 399 | 20241125 | 120800 | 71609835000 | 219500 | 220000 | 220000 | 219500 | 652 |
| 400 | 20241125 | 120700 | 71466422000 | 219500 | 220000 | 220000 | 219500 | 210 |
| 401 | 20241125 | 120600 | 71420237000 | 220000 | 220000 | 220000 | 219500 | 173 |
| 402 | 20241125 | 120500 | 71382214500 | 220000 | 219500 | 220000 | 219500 | 274 |
| 403 | 20241125 | 120400 | 71321964500 | 220000 | 220000 | 220000 | 219500 | 532 |
| 404 | 20241125 | 120300 | 71204959500 | 220000 | 220000 | 220500 | 219500 | 2519 |
| 405 | 20241125 | 120200 | 70650801000 | 220000 | 221000 | 221000 | 220000 | 2886 |
| 406 | 20241125 | 120100 | 70015147500 | 220500 | 221000 | 221000 | 220500 | 1230 |
| 407 | 20241125 | 120000 | 69743711500 | 221000 | 220500 | 221000 | 220500 | 264 |
| 408 | 20241125 | 115900 | 69685404500 | 221000 | 221000 | 221000 | 220500 | 353 |
| 409 | 20241125 | 115800 | 69607441500 | 220500 | 220500 | 221000 | 220500 | 703 |
| 410 | 20241125 | 115700 | 69452178500 | 220500 | 220500 | 221000 | 220500 | 242 |
| 411 | 20241125 | 115600 | 69398746000 | 221000 | 220500 | 221000 | 220000 | 795 |
| 412 | 20241125 | 115500 | 69223443000 | 220500 | 220500 | 221000 | 220000 | 1930 |
| 413 | 20241125 | 115400 | 68797894500 | 220000 | 221000 | 221000 | 220000 | 1547 |
| 414 | 20241125 | 115300 | 68456821000 | 221000 | 220500 | 221000 | 220000 | 1962 |
| 415 | 20241125 | 115200 | 68024151000 | 220500 | 220500 | 220500 | 220000 | 788 |
| 416 | 20241125 | 115100 | 67850421000 | 220500 | 220500 | 220500 | 220000 | 305 |
| 417 | 20241125 | 115000 | 67783187000 | 220000 | 220500 | 220500 | 220000 | 158 |
| 418 | 20241125 | 114900 | 67748362000 | 220500 | 220500 | 220500 | 220000 | 1253 |
| 419 | 20241125 | 114800 | 67472125500 | 220500 | 220000 | 220500 | 220000 | 328 |
| 420 | 20241125 | 114700 | 67399840000 | 220000 | 220500 | 220500 | 220000 | 323 |
| 421 | 20241125 | 114600 | 67328639000 | 220500 | 220500 | 220500 | 220000 | 478 |
| 422 | 20241125 | 114500 | 67223296500 | 220500 | 220500 | 220500 | 220000 | 897 |
| 423 | 20241125 | 114400 | 67025637500 | 220500 | 220500 | 220500 | 220000 | 264 |
| 424 | 20241125 | 114300 | 66967434000 | 220000 | 220500 | 220500 | 220000 | 724 |
| 425 | 20241125 | 114200 | 66807923000 | 220500 | 220000 | 220500 | 220000 | 736 |
| 426 | 20241125 | 114100 | 66645676000 | 220500 | 220500 | 220500 | 220000 | 231 |
| 427 | 20241125 | 114000 | 66594753000 | 220500 | 220500 | 220500 | 220000 | 992 |
| 428 | 20241125 | 113900 | 66376035000 | 220500 | 220500 | 220500 | 220000 | 698 |
| 429 | 20241125 | 113800 | 66222200000 | 220500 | 220500 | 220500 | 220000 | 452 |
| 430 | 20241125 | 113700 | 66122571500 | 220500 | 220000 | 220500 | 220000 | 633 |
| 431 | 20241125 | 113600 | 65983015000 | 220500 | 220500 | 220500 | 220000 | 682 |
| 432 | 20241125 | 113500 | 65832647000 | 220000 | 220500 | 220500 | 220000 | 195 |
| 433 | 20241125 | 113400 | 65789659000 | 220000 | 220500 | 220500 | 220000 | 499 |
| 434 | 20241125 | 113300 | 65679720000 | 220000 | 220000 | 220500 | 220000 | 2683 |
| 435 | 20241125 | 113200 | 65089154500 | 220000 | 220000 | 220500 | 220000 | 858 |
| 436 | 20241125 | 113100 | 64900274000 | 220500 | 220500 | 220500 | 220000 | 501 |
| 437 | 20241125 | 113000 | 64789877000 | 220500 | 220000 | 220500 | 220000 | 921 |
| 438 | 20241125 | 112900 | 64586924500 | 220500 | 220500 | 220500 | 220000 | 279 |
| 439 | 20241125 | 112800 | 64525453000 | 220000 | 220000 | 220500 | 220000 | 441 |
| 440 | 20241125 | 112700 | 64428251500 | 220500 | 220500 | 220500 | 220000 | 720 |
| 441 | 20241125 | 112600 | 64269518000 | 220000 | 220000 | 220500 | 220000 | 1228 |
| 442 | 20241125 | 112500 | 63999200000 | 220000 | 220500 | 220500 | 220000 | 398 |
| 443 | 20241125 | 112400 | 63911450000 | 220500 | 220500 | 220500 | 220000 | 300 |
| 444 | 20241125 | 112300 | 63845334500 | 220000 | 220500 | 220500 | 220000 | 819 |
| 445 | 20241125 | 112200 | 63664784500 | 220500 | 220500 | 220500 | 220000 | 362 |
| 446 | 20241125 | 112100 | 63584979500 | 220500 | 220500 | 220500 | 220000 | 593 |
| 447 | 20241125 | 112000 | 63454354000 | 220500 | 220000 | 220500 | 220000 | 599 |
| 448 | 20241125 | 111900 | 63322317500 | 220500 | 220000 | 220500 | 220000 | 733 |
| 449 | 20241125 | 111800 | 63160942500 | 220000 | 220500 | 220500 | 220000 | 939 |
| 450 | 20241125 | 111700 | 62954175500 | 220500 | 220000 | 220500 | 220000 | 584 |
| 451 | 20241125 | 111600 | 62825432000 | 220000 | 220000 | 220500 | 220000 | 559 |
| 452 | 20241125 | 111500 | 62702255000 | 220000 | 220500 | 220500 | 220000 | 552 |
| 453 | 20241125 | 111400 | 62580631500 | 220500 | 220500 | 220500 | 220000 | 568 |
| 454 | 20241125 | 111300 | 62455427500 | 220000 | 220500 | 220500 | 219500 | 4339 |
| 455 | 20241125 | 111200 | 61500758000 | 220500 | 220500 | 220500 | 220000 | 397 |
| 456 | 20241125 | 111100 | 61413239500 | 220000 | 220500 | 220500 | 220000 | 629 |
| 457 | 20241125 | 111000 | 61274567500 | 220500 | 220500 | 220500 | 220000 | 616 |
| 458 | 20241125 | 110900 | 61138799000 | 220500 | 220500 | 220500 | 220000 | 485 |
| 459 | 20241125 | 110800 | 61031916500 | 220500 | 220500 | 220500 | 220000 | 975 |
| 460 | 20241125 | 110700 | 60817010000 | 220500 | 221000 | 221000 | 220000 | 2570 |
| 461 | 20241125 | 110600 | 60250487500 | 220500 | 221000 | 221000 | 220500 | 1551 |
| 462 | 20241125 | 110500 | 59908405500 | 220500 | 221000 | 221000 | 220500 | 858 |
| 463 | 20241125 | 110400 | 59718953000 | 221000 | 220500 | 221000 | 220500 | 957 |
| 464 | 20241125 | 110300 | 59507500500 | 221000 | 221000 | 221000 | 220500 | 352 |
| 465 | 20241125 | 110200 | 59429737000 | 221000 | 220500 | 221000 | 220500 | 4513 |
| 466 | 20241125 | 110100 | 58432403000 | 220500 | 220500 | 221000 | 220500 | 879 |
| 467 | 20241125 | 110000 | 58238194000 | 220500 | 221000 | 221000 | 220500 | 530 |
| 468 | 20241125 | 105900 | 58121106500 | 221000 | 220500 | 221000 | 220500 | 1073 |
| 469 | 20241125 | 105800 | 57884274000 | 221000 | 220500 | 221000 | 220500 | 1933 |
| 470 | 20241125 | 105700 | 57457518500 | 221000 | 221000 | 221000 | 220500 | 525 |
| 471 | 20241125 | 105600 | 57341581500 | 221000 | 220500 | 221000 | 220500 | 1211 |
| 472 | 20241125 | 105500 | 57074292500 | 221000 | 220500 | 221000 | 220500 | 1136 |
| 473 | 20241125 | 105400 | 56823431500 | 220500 | 221000 | 221000 | 220500 | 783 |
| 474 | 20241125 | 105300 | 56650602500 | 221000 | 221000 | 221000 | 220500 | 853 |
| 475 | 20241125 | 105200 | 56462134500 | 220500 | 221000 | 221000 | 220500 | 1068 |
| 476 | 20241125 | 105100 | 56226199500 | 221000 | 221000 | 221000 | 220500 | 526 |
| 477 | 20241125 | 105000 | 56110012000 | 221000 | 220500 | 221000 | 220500 | 570 |
| 478 | 20241125 | 104900 | 55984081000 | 221000 | 221000 | 221000 | 220500 | 770 |
| 479 | 20241125 | 104800 | 55814014000 | 221000 | 221000 | 221000 | 220500 | 2054 |
| 480 | 20241125 | 104700 | 55360926000 | 221000 | 221000 | 221000 | 220500 | 599 |
| 481 | 20241125 | 104600 | 55228723500 | 221000 | 221000 | 221000 | 220500 | 1032 |
| 482 | 20241125 | 104500 | 55000738000 | 221000 | 220500 | 221000 | 220500 | 1949 |
| 483 | 20241125 | 104400 | 54570636500 | 220500 | 221000 | 221000 | 220500 | 532 |
| 484 | 20241125 | 104300 | 54453175500 | 221000 | 221000 | 221500 | 220500 | 5103 |
| 485 | 20241125 | 104200 | 53325422000 | 221500 | 221000 | 221500 | 221000 | 1671 |
| 486 | 20241125 | 104100 | 52955506000 | 221000 | 221500 | 221500 | 221000 | 948 |
| 487 | 20241125 | 104000 | 52745674500 | 221500 | 221000 | 221500 | 221000 | 11286 |
| 488 | 20241125 | 103900 | 50249486500 | 220500 | 220000 | 221000 | 219500 | 25828 |
| 489 | 20241125 | 103800 | 44563240500 | 220000 | 220000 | 220000 | 219500 | 759 |
| 490 | 20241125 | 103700 | 44396303500 | 219500 | 219500 | 220000 | 219000 | 9685 |
| 491 | 20241125 | 103600 | 42269621500 | 219500 | 219000 | 219500 | 219000 | 791 |
| 492 | 20241125 | 103500 | 42096046000 | 219500 | 219500 | 219500 | 219000 | 631 |
| 493 | 20241125 | 103400 | 41957590500 | 219500 | 219500 | 219500 | 219000 | 785 |
| 494 | 20241125 | 103300 | 41785338000 | 219500 | 219500 | 219500 | 219000 | 1117 |
| 495 | 20241125 | 103200 | 41540209500 | 219000 | 219500 | 219500 | 219000 | 472 |
| 496 | 20241125 | 103100 | 41436644000 | 219500 | 219000 | 219500 | 219000 | 477 |
| 497 | 20241125 | 103000 | 41332031500 | 219500 | 219000 | 219500 | 219000 | 9950 |
| 498 | 20241125 | 102900 | 39151564500 | 219000 | 219000 | 219000 | 218500 | 339 |
| 499 | 20241125 | 102800 | 39077378000 | 219000 | 219000 | 219000 | 218500 | 265 |
| 500 | 20241125 | 102700 | 39019358000 | 219000 | 219000 | 219000 | 218500 | 501 |
| 501 | 20241125 | 102600 | 38909661000 | 219000 | 218500 | 219000 | 218500 | 270 |
| 502 | 20241125 | 102500 | 38850572500 | 218500 | 218500 | 219000 | 218500 | 375 |
| 503 | 20241125 | 102400 | 38768502000 | 218500 | 219000 | 219000 | 218500 | 745 |
| 504 | 20241125 | 102300 | 38605425500 | 219000 | 219000 | 219000 | 218500 | 551 |
| 505 | 20241125 | 102200 | 38484953000 | 219000 | 219000 | 219000 | 218500 | 375 |
| 506 | 20241125 | 102100 | 38402836500 | 218500 | 218500 | 219000 | 218500 | 3065 |
| 507 | 20241125 | 102000 | 37732971000 | 218500 | 218500 | 218500 | 218000 | 375 |
| 508 | 20241125 | 101900 | 37651115000 | 218500 | 218500 | 218500 | 218000 | 224 |
| 509 | 20241125 | 101800 | 37602195000 | 218500 | 219000 | 219000 | 218000 | 1097 |
| 510 | 20241125 | 101700 | 37362383500 | 218500 | 219000 | 219000 | 218500 | 518 |
| 511 | 20241125 | 101600 | 37249006000 | 219000 | 219000 | 219000 | 218500 | 458 |
| 512 | 20241125 | 101500 | 37148913000 | 218500 | 219000 | 219000 | 218500 | 369 |
| 513 | 20241125 | 101400 | 37068255500 | 218500 | 219000 | 219000 | 218000 | 1595 |
| 514 | 20241125 | 101300 | 36719588000 | 219000 | 218500 | 219000 | 218500 | 9325 |
| 515 | 20241125 | 101200 | 34681959000 | 218000 | 218000 | 218500 | 218000 | 157 |
| 516 | 20241125 | 101100 | 34647706500 | 218000 | 218500 | 218500 | 218000 | 953 |
| 517 | 20241125 | 101000 | 34439783000 | 218500 | 218000 | 218500 | 217500 | 2981 |
| 518 | 20241125 | 100900 | 33789805500 | 218000 | 217500 | 218000 | 217500 | 373 |
| 519 | 20241125 | 100800 | 33708616500 | 218000 | 217500 | 218000 | 217500 | 702 |
| 520 | 20241125 | 100700 | 33555628500 | 217500 | 218000 | 218000 | 217500 | 296 |
| 521 | 20241125 | 100600 | 33491106000 | 218000 | 218000 | 218000 | 217500 | 2828 |
| 522 | 20241125 | 100500 | 32874661500 | 217500 | 217500 | 218000 | 217500 | 804 |
| 523 | 20241125 | 100400 | 32699488500 | 218000 | 218000 | 218000 | 217500 | 224 |
| 524 | 20241125 | 100300 | 32650680500 | 218000 | 218000 | 218000 | 217500 | 309 |
| 525 | 20241125 | 100200 | 32583367000 | 218000 | 217500 | 218000 | 217500 | 135 |
| 526 | 20241125 | 100100 | 32553973500 | 218000 | 217500 | 218000 | 217500 | 214 |
| 527 | 20241125 | 100000 | 32507366500 | 218000 | 218000 | 218500 | 217500 | 1868 |
| 528 | 20241125 | 095900 | 32100153500 | 218500 | 218500 | 218500 | 218000 | 435 |
| 529 | 20241125 | 095800 | 32005268500 | 218500 | 218000 | 218500 | 218000 | 158 |
| 530 | 20241125 | 095700 | 31970791000 | 218000 | 218000 | 218500 | 217500 | 2515 |
| 531 | 20241125 | 095600 | 31422542000 | 218000 | 218000 | 218000 | 217500 | 700 |
| 532 | 20241125 | 095500 | 31269948500 | 218000 | 218000 | 218000 | 217500 | 201 |
| 533 | 20241125 | 095400 | 31226149500 | 217500 | 218000 | 218000 | 217500 | 2824 |
| 534 | 20241125 | 095300 | 30610959000 | 218500 | 218500 | 218500 | 218000 | 268 |
| 535 | 20241125 | 095200 | 30552472500 | 218000 | 218500 | 218500 | 218000 | 632 |
| 536 | 20241125 | 095100 | 30414548000 | 218500 | 218000 | 218500 | 218000 | 2970 |
| 537 | 20241125 | 095000 | 29765716500 | 218500 | 218500 | 218500 | 218000 | 281 |
| 538 | 20241125 | 094900 | 29704388500 | 218500 | 218000 | 218500 | 218000 | 953 |
| 539 | 20241125 | 094800 | 29496188500 | 218500 | 218000 | 218500 | 218000 | 294 |
| 540 | 20241125 | 094700 | 29431976500 | 218500 | 218500 | 218500 | 218000 | 312 |
| 541 | 20241125 | 094600 | 29363894000 | 218000 | 218000 | 218500 | 218000 | 205 |
| 542 | 20241125 | 094500 | 29319119000 | 218500 | 218000 | 218500 | 218000 | 469 |
| 543 | 20241125 | 094400 | 29216653000 | 218500 | 218500 | 218500 | 218000 | 650 |
| 544 | 20241125 | 094300 | 29074874000 | 218500 | 218500 | 219000 | 218000 | 2430 |
| 545 | 20241125 | 094200 | 28543929000 | 218500 | 218000 | 218500 | 218000 | 2218 |
| 546 | 20241125 | 094100 | 28059372500 | 218000 | 218500 | 218500 | 218000 | 372 |
| 547 | 20241125 | 094000 | 27978134500 | 218500 | 218000 | 218500 | 217500 | 3419 |
| 548 | 20241125 | 093900 | 27232702000 | 217500 | 218000 | 218000 | 217500 | 1899 |
| 549 | 20241125 | 093800 | 26819526500 | 217500 | 217500 | 218000 | 217500 | 1198 |
| 550 | 20241125 | 093700 | 26558863000 | 217500 | 218000 | 218500 | 217500 | 5263 |
| 551 | 20241125 | 093600 | 25412279500 | 218500 | 218500 | 218500 | 218000 | 537 |
| 552 | 20241125 | 093500 | 25295083500 | 218000 | 218500 | 218500 | 218000 | 398 |
| 553 | 20241125 | 093400 | 25208252500 | 218000 | 218500 | 218500 | 218000 | 381 |
| 554 | 20241125 | 093300 | 25125095000 | 218500 | 218000 | 218500 | 218000 | 273 |
| 555 | 20241125 | 093200 | 25065477500 | 218000 | 218500 | 218500 | 218000 | 200 |
| 556 | 20241125 | 093100 | 25021815000 | 218500 | 218500 | 218500 | 218000 | 305 |
| 557 | 20241125 | 093000 | 24955220000 | 218500 | 218000 | 218500 | 218000 | 240 |
| 558 | 20241125 | 092900 | 24902829500 | 218500 | 218500 | 218500 | 218000 | 310 |
| 559 | 20241125 | 092800 | 24835144500 | 218500 | 218500 | 218500 | 218000 | 582 |
| 560 | 20241125 | 092700 | 24708035500 | 219000 | 218500 | 219000 | 218000 | 2514 |
| 561 | 20241125 | 092600 | 24158758000 | 218500 | 218500 | 219000 | 218000 | 3503 |
| 562 | 20241125 | 092500 | 23392631000 | 218500 | 218500 | 219000 | 218000 | 2401 |
| 563 | 20241125 | 092400 | 22868202500 | 219000 | 218500 | 219000 | 218500 | 1017 |
| 564 | 20241125 | 092300 | 22645616500 | 218500 | 218500 | 219000 | 218500 | 1388 |
| 565 | 20241125 | 092200 | 22342244000 | 218500 | 218000 | 219000 | 218000 | 2636 |
| 566 | 20241125 | 092100 | 21766864000 | 218000 | 217500 | 218000 | 217500 | 409 |
| 567 | 20241125 | 092000 | 21677738000 | 218000 | 218500 | 218500 | 217000 | 3912 |
| 568 | 20241125 | 091900 | 20826233500 | 218500 | 218000 | 218500 | 218000 | 4827 |
| 569 | 20241125 | 091800 | 19772592500 | 218500 | 218500 | 218500 | 218000 | 3785 |
| 570 | 20241125 | 091700 | 18945656000 | 218500 | 217500 | 218500 | 217500 | 7052 |
| 571 | 20241125 | 091600 | 17406509500 | 218000 | 217500 | 218000 | 217500 | 2967 |
| 572 | 20241125 | 091500 | 16760115000 | 217500 | 216500 | 217500 | 216500 | 5233 |
| 573 | 20241125 | 091400 | 15623785500 | 217000 | 216500 | 217000 | 216500 | 2423 |
| 574 | 20241125 | 091300 | 15098112500 | 216500 | 216500 | 217000 | 216500 | 1882 |
| 575 | 20241125 | 091200 | 14690635000 | 216500 | 217000 | 217500 | 216500 | 6299 |
| 576 | 20241125 | 091100 | 13324209500 | 217000 | 217500 | 217500 | 217000 | 875 |
| 577 | 20241125 | 091000 | 13134264000 | 217500 | 217500 | 218000 | 217000 | 1373 |
| 578 | 20241125 | 090900 | 12835804500 | 217500 | 218000 | 218000 | 217000 | 2461 |
| 579 | 20241125 | 090800 | 12300612000 | 217500 | 218500 | 219000 | 217500 | 5617 |
| 580 | 20241125 | 090700 | 11076078000 | 218500 | 219000 | 219500 | 218000 | 7722 |
| 581 | 20241125 | 090600 | 9386153000 | 219500 | 218000 | 219500 | 218000 | 6683 |
| 582 | 20241125 | 090500 | 7923227500 | 218000 | 218000 | 218500 | 218000 | 3698 |
| 583 | 20241125 | 090400 | 7116913500 | 218000 | 218500 | 218500 | 218000 | 710 |
| 584 | 20241125 | 090300 | 6961893000 | 218000 | 219000 | 219500 | 218000 | 4291 |
| 585 | 20241125 | 090200 | 6022979500 | 219000 | 219000 | 219500 | 218500 | 9077 |
| 586 | 20241125 | 090100 | 4034922000 | 219000 | 219000 | 220000 | 219000 | 2906 |
| 587 | 20241125 | 090000 | 3396792000 | 219500 | 219000 | 220000 | 218500 | 15458 |