34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 192700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 9122 |
| 3 | 20241125 | 192600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 4 | 20241125 | 192500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 5 | 20241125 | 192400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 6 | 20241125 | 192300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 7 | 20241125 | 192200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 8 | 20241125 | 192100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 9 | 20241125 | 192000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 10 | 20241125 | 191900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 11 | 20241125 | 191800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 12 | 20241125 | 191700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 13 | 20241125 | 191600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 14 | 20241125 | 191500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 15 | 20241125 | 191400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 16 | 20241125 | 191300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 17 | 20241125 | 191200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 18 | 20241125 | 191100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 19 | 20241125 | 191000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 20 | 20241125 | 190900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 21 | 20241125 | 190800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 22 | 20241125 | 190700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 23 | 20241125 | 190600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 24 | 20241125 | 190500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 25 | 20241125 | 190400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 26 | 20241125 | 190300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 27 | 20241125 | 190200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 28 | 20241125 | 190100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 29 | 20241125 | 190000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 30 | 20241125 | 185900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 31 | 20241125 | 185800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 32 | 20241125 | 185700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 9122 |
| 33 | 20241125 | 185600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 34 | 20241125 | 185500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 35 | 20241125 | 185400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 36 | 20241125 | 185300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 37 | 20241125 | 185200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 38 | 20241125 | 185100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 39 | 20241125 | 185000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 40 | 20241125 | 184900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 41 | 20241125 | 184800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 42 | 20241125 | 184700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 43 | 20241125 | 184600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 44 | 20241125 | 184500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 45 | 20241125 | 184400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 46 | 20241125 | 184300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 47 | 20241125 | 184200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 48 | 20241125 | 184100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 49 | 20241125 | 184000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 50 | 20241125 | 183900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 51 | 20241125 | 183800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 52 | 20241125 | 183700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 53 | 20241125 | 183600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 54 | 20241125 | 183500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 55 | 20241125 | 183400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 56 | 20241125 | 183300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 57 | 20241125 | 183200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 58 | 20241125 | 183100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 59 | 20241125 | 183000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 60 | 20241125 | 182900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 61 | 20241125 | 182800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 62 | 20241125 | 182700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 9122 |
| 63 | 20241125 | 182600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 64 | 20241125 | 182500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 65 | 20241125 | 182400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 66 | 20241125 | 182300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 67 | 20241125 | 182200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 68 | 20241125 | 182100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 69 | 20241125 | 182000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 70 | 20241125 | 181900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 71 | 20241125 | 181800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 72 | 20241125 | 181700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 73 | 20241125 | 181600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 74 | 20241125 | 181500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 75 | 20241125 | 181400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 76 | 20241125 | 181300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 77 | 20241125 | 181200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 78 | 20241125 | 181100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 79 | 20241125 | 181000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 80 | 20241125 | 180900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 81 | 20241125 | 180800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 82 | 20241125 | 180700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 83 | 20241125 | 180600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 84 | 20241125 | 180500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 85 | 20241125 | 180400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 86 | 20241125 | 180300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 87 | 20241125 | 180200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 88 | 20241125 | 180100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 89 | 20241125 | 180000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 90 | 20241125 | 175900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 91 | 20241125 | 175800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 92 | 20241125 | 175700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 9122 |
| 93 | 20241125 | 175600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 94 | 20241125 | 175500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 95 | 20241125 | 175400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 96 | 20241125 | 175300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 97 | 20241125 | 175200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 98 | 20241125 | 175100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 99 | 20241125 | 175000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 100 | 20241125 | 174900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 101 | 20241125 | 174800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 102 | 20241125 | 174700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 103 | 20241125 | 174600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 104 | 20241125 | 174500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 105 | 20241125 | 174400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 106 | 20241125 | 174300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 107 | 20241125 | 174200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 108 | 20241125 | 174100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 109 | 20241125 | 174000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 110 | 20241125 | 173900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 111 | 20241125 | 173800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 112 | 20241125 | 173700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 113 | 20241125 | 173600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 114 | 20241125 | 173500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 115 | 20241125 | 173400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 116 | 20241125 | 173300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 117 | 20241125 | 173200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 118 | 20241125 | 173100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 119 | 20241125 | 173000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 120 | 20241125 | 172900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 121 | 20241125 | 172800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 122 | 20241125 | 172700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 9122 |
| 123 | 20241125 | 172600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 124 | 20241125 | 172500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 125 | 20241125 | 172400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 126 | 20241125 | 172300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 127 | 20241125 | 172200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 128 | 20241125 | 172100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 129 | 20241125 | 172000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 130 | 20241125 | 171900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 131 | 20241125 | 171800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 132 | 20241125 | 171700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 133 | 20241125 | 171600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 134 | 20241125 | 171500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 135 | 20241125 | 171400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 136 | 20241125 | 171300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 137 | 20241125 | 171200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 138 | 20241125 | 171100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 139 | 20241125 | 171000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 140 | 20241125 | 170900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 141 | 20241125 | 170800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 142 | 20241125 | 170700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 143 | 20241125 | 170600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 144 | 20241125 | 170500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 145 | 20241125 | 170400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 146 | 20241125 | 170300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 147 | 20241125 | 170200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 148 | 20241125 | 170100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 149 | 20241125 | 170000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 150 | 20241125 | 165900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 151 | 20241125 | 165800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 152 | 20241125 | 165700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 9122 |
| 153 | 20241125 | 165600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 154 | 20241125 | 165500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 155 | 20241125 | 165400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 156 | 20241125 | 165300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 157 | 20241125 | 165200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 158 | 20241125 | 165100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 159 | 20241125 | 165000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 160 | 20241125 | 164900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 161 | 20241125 | 164800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 162 | 20241125 | 164700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 163 | 20241125 | 164600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 164 | 20241125 | 164500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 165 | 20241125 | 164400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 166 | 20241125 | 164300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 167 | 20241125 | 164200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 168 | 20241125 | 164100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 169 | 20241125 | 164000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 170 | 20241125 | 163900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 171 | 20241125 | 163800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 172 | 20241125 | 163700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 173 | 20241125 | 163600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 174 | 20241125 | 163500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 175 | 20241125 | 163400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 176 | 20241125 | 163300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 177 | 20241125 | 163200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 178 | 20241125 | 163100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 179 | 20241125 | 163000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 180 | 20241125 | 162900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 181 | 20241125 | 162800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 182 | 20241125 | 162700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 9122 |
| 183 | 20241125 | 162600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 184 | 20241125 | 162500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 185 | 20241125 | 162400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 186 | 20241125 | 162300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 187 | 20241125 | 162200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 188 | 20241125 | 162100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 189 | 20241125 | 162000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 190 | 20241125 | 161900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 191 | 20241125 | 161800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 192 | 20241125 | 161700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 193 | 20241125 | 161600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 194 | 20241125 | 161500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 195 | 20241125 | 161400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 196 | 20241125 | 161300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 197 | 20241125 | 161200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 198 | 20241125 | 161100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 199 | 20241125 | 161000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 200 | 20241125 | 160900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 201 | 20241125 | 160800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 202 | 20241125 | 160700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 203 | 20241125 | 160600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 204 | 20241125 | 160500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 205 | 20241125 | 160400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 206 | 20241125 | 160300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 207 | 20241125 | 160200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 208 | 20241125 | 160100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 209 | 20241125 | 160000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 210 | 20241125 | 155900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 211 | 20241125 | 155800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 212 | 20241125 | 155700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 9122 |
| 213 | 20241125 | 155600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 214 | 20241125 | 155500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 215 | 20241125 | 155400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 216 | 20241125 | 155300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 217 | 20241125 | 155200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 218 | 20241125 | 155100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 219 | 20241125 | 155000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 220 | 20241125 | 154900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 221 | 20241125 | 154800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 222 | 20241125 | 154700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 223 | 20241125 | 154600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 224 | 20241125 | 154500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 225 | 20241125 | 154400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 226 | 20241125 | 154300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 227 | 20241125 | 154200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 228 | 20241125 | 154100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 229 | 20241125 | 154000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 230 | 20241125 | 153900 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 231 | 20241125 | 153800 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 232 | 20241125 | 153700 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 233 | 20241125 | 153600 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 234 | 20241125 | 153500 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 235 | 20241125 | 153400 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 236 | 20241125 | 153300 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 237 | 20241125 | 153200 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 238 | 20241125 | 153100 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 0 |
| 239 | 20241125 | 153000 | 28986333900 | 31150 | 31150 | 31150 | 31150 | 9122 |
| 240 | 20241125 | 152900 | 28702183600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 241 | 20241125 | 152800 | 28702183600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 242 | 20241125 | 152700 | 28702183600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 243 | 20241125 | 152600 | 28702183600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 244 | 20241125 | 152500 | 28702183600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 245 | 20241125 | 152400 | 28702183600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 246 | 20241125 | 152300 | 28702183600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 247 | 20241125 | 152200 | 28702183600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 248 | 20241125 | 152100 | 28702183600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 249 | 20241125 | 152000 | 28702183600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 250 | 20241125 | 151900 | 28702183600 | 31150 | 31300 | 31300 | 31100 | 7064 |
| 251 | 20241125 | 151800 | 28481797350 | 31300 | 31350 | 31350 | 31250 | 2495 |
| 252 | 20241125 | 151700 | 28403718550 | 31300 | 31300 | 31350 | 31300 | 374 |
| 253 | 20241125 | 151600 | 28392006950 | 31350 | 31350 | 31350 | 31300 | 468 |
| 254 | 20241125 | 151500 | 28377343700 | 31350 | 31400 | 31400 | 31300 | 2158 |
| 255 | 20241125 | 151400 | 28309691000 | 31350 | 31400 | 31450 | 31350 | 1347 |
| 256 | 20241125 | 151300 | 28267401850 | 31450 | 31400 | 31450 | 31350 | 1387 |
| 257 | 20241125 | 151200 | 28223849850 | 31350 | 31350 | 31400 | 31350 | 319 |
| 258 | 20241125 | 151100 | 28213845000 | 31350 | 31250 | 31400 | 31250 | 2353 |
| 259 | 20241125 | 151000 | 28140185050 | 31300 | 31300 | 31350 | 31250 | 1036 |
| 260 | 20241125 | 150900 | 28107774750 | 31300 | 31250 | 31300 | 31250 | 1254 |
| 261 | 20241125 | 150800 | 28068534650 | 31250 | 31250 | 31300 | 31250 | 379 |
| 262 | 20241125 | 150700 | 28056684050 | 31200 | 31200 | 31250 | 31200 | 137 |
| 263 | 20241125 | 150600 | 28052409500 | 31200 | 31150 | 31250 | 31150 | 532 |
| 264 | 20241125 | 150500 | 28035813750 | 31150 | 31150 | 31150 | 31100 | 676 |
| 265 | 20241125 | 150400 | 28014784500 | 31150 | 31150 | 31150 | 31100 | 583 |
| 266 | 20241125 | 150300 | 27996630950 | 31150 | 31150 | 31200 | 31150 | 461 |
| 267 | 20241125 | 150200 | 27982254900 | 31150 | 31150 | 31200 | 31150 | 550 |
| 268 | 20241125 | 150100 | 27965121150 | 31150 | 31200 | 31200 | 31100 | 1275 |
| 269 | 20241125 | 150000 | 27925402500 | 31200 | 31300 | 31300 | 31150 | 1858 |
| 270 | 20241125 | 145900 | 27867388650 | 31250 | 31300 | 31350 | 31250 | 1477 |
| 271 | 20241125 | 145800 | 27821144500 | 31250 | 31250 | 31350 | 31250 | 995 |
| 272 | 20241125 | 145700 | 27789992300 | 31300 | 31300 | 31300 | 31250 | 1880 |
| 273 | 20241125 | 145600 | 27731177500 | 31300 | 31300 | 31300 | 31250 | 248 |
| 274 | 20241125 | 145500 | 27723419800 | 31300 | 31200 | 31300 | 31200 | 1262 |
| 275 | 20241125 | 145400 | 27683999300 | 31200 | 31300 | 31300 | 31200 | 1708 |
| 276 | 20241125 | 145300 | 27630634300 | 31300 | 31300 | 31300 | 31250 | 347 |
| 277 | 20241125 | 145200 | 27619777450 | 31300 | 31300 | 31300 | 31250 | 859 |
| 278 | 20241125 | 145100 | 27592918500 | 31300 | 31250 | 31300 | 31250 | 872 |
| 279 | 20241125 | 145000 | 27565651800 | 31250 | 31200 | 31250 | 31150 | 875 |
| 280 | 20241125 | 144900 | 27538329700 | 31150 | 31150 | 31200 | 31150 | 778 |
| 281 | 20241125 | 144800 | 27514090400 | 31200 | 31150 | 31200 | 31150 | 460 |
| 282 | 20241125 | 144700 | 27499750150 | 31150 | 31150 | 31200 | 31150 | 361 |
| 283 | 20241125 | 144600 | 27488493650 | 31150 | 31250 | 31250 | 31150 | 1237 |
| 284 | 20241125 | 144500 | 27449903650 | 31250 | 31200 | 31250 | 31200 | 393 |
| 285 | 20241125 | 144400 | 27437632100 | 31200 | 31200 | 31250 | 31200 | 286 |
| 286 | 20241125 | 144300 | 27428705750 | 31200 | 31250 | 31250 | 31200 | 340 |
| 287 | 20241125 | 144200 | 27418088050 | 31250 | 31250 | 31300 | 31200 | 1056 |
| 288 | 20241125 | 144100 | 27385091350 | 31250 | 31200 | 31250 | 31200 | 376 |
| 289 | 20241125 | 144000 | 27373351850 | 31200 | 31250 | 31300 | 31150 | 1557 |
| 290 | 20241125 | 143900 | 27324724100 | 31300 | 31300 | 31300 | 31250 | 593 |
| 291 | 20241125 | 143800 | 27306169050 | 31300 | 31300 | 31300 | 31250 | 267 |
| 292 | 20241125 | 143700 | 27297813500 | 31300 | 31250 | 31300 | 31250 | 279 |
| 293 | 20241125 | 143600 | 27289081650 | 31250 | 31200 | 31250 | 31200 | 661 |
| 294 | 20241125 | 143500 | 27268430750 | 31150 | 31250 | 31250 | 31100 | 197 |
| 295 | 20241125 | 143400 | 27262280700 | 31250 | 31050 | 31250 | 30950 | 1712 |
| 296 | 20241125 | 143300 | 27208943600 | 31000 | 31000 | 31000 | 30900 | 557 |
| 297 | 20241125 | 143200 | 27191715100 | 30950 | 31000 | 31050 | 30950 | 4218 |
| 298 | 20241125 | 143100 | 27061141400 | 31000 | 30950 | 31000 | 30900 | 2151 |
| 299 | 20241125 | 143000 | 26994643100 | 30950 | 30950 | 30950 | 30900 | 1497 |
| 300 | 20241125 | 142900 | 26948343850 | 31000 | 31000 | 31000 | 30950 | 810 |
| 301 | 20241125 | 142800 | 26923247650 | 31000 | 31000 | 31000 | 30950 | 404 |
| 302 | 20241125 | 142700 | 26910736350 | 31050 | 31000 | 31100 | 31000 | 1289 |
| 303 | 20241125 | 142600 | 26870745950 | 31000 | 30950 | 31100 | 30900 | 886 |
| 304 | 20241125 | 142500 | 26843320350 | 30900 | 30900 | 30950 | 30900 | 2135 |
| 305 | 20241125 | 142400 | 26777346500 | 30950 | 30900 | 30950 | 30850 | 1260 |
| 306 | 20241125 | 142300 | 26738420400 | 30900 | 31050 | 31050 | 30850 | 2763 |
| 307 | 20241125 | 142200 | 26653041600 | 31000 | 31100 | 31100 | 30950 | 1956 |
| 308 | 20241125 | 142100 | 26592330350 | 31100 | 31100 | 31150 | 31050 | 899 |
| 309 | 20241125 | 142000 | 26564391750 | 31100 | 31050 | 31100 | 30950 | 1394 |
| 310 | 20241125 | 141900 | 26521196400 | 31000 | 31000 | 31050 | 30950 | 1515 |
| 311 | 20241125 | 141800 | 26474214750 | 31000 | 30950 | 31050 | 30950 | 4959 |
| 312 | 20241125 | 141700 | 26320514450 | 30950 | 31050 | 31050 | 30950 | 2947 |
| 313 | 20241125 | 141600 | 26229184350 | 31050 | 31100 | 31100 | 31000 | 1082 |
| 314 | 20241125 | 141500 | 26195584050 | 31100 | 31150 | 31200 | 31100 | 1914 |
| 315 | 20241125 | 141400 | 26136004150 | 31150 | 30900 | 31150 | 30850 | 1920 |
| 316 | 20241125 | 141300 | 26076453100 | 30850 | 31000 | 31000 | 30800 | 5573 |
| 317 | 20241125 | 141200 | 25904429000 | 31000 | 30950 | 31050 | 30850 | 1942 |
| 318 | 20241125 | 141100 | 25844382800 | 30900 | 31200 | 31200 | 30850 | 20695 |
| 319 | 20241125 | 141000 | 25201545000 | 31200 | 31300 | 31300 | 31200 | 2005 |
| 320 | 20241125 | 140900 | 25138848700 | 31300 | 31200 | 31300 | 31200 | 1171 |
| 321 | 20241125 | 140800 | 25102220250 | 31250 | 31300 | 31400 | 31200 | 4618 |
| 322 | 20241125 | 140700 | 24957659850 | 31350 | 31450 | 31500 | 31300 | 1708 |
| 323 | 20241125 | 140600 | 24904036700 | 31450 | 31400 | 31450 | 31350 | 2625 |
| 324 | 20241125 | 140500 | 24821607500 | 31400 | 31250 | 31450 | 31200 | 4801 |
| 325 | 20241125 | 140400 | 24671263550 | 31200 | 31350 | 31450 | 31200 | 10322 |
| 326 | 20241125 | 140300 | 24347908900 | 31400 | 31450 | 31500 | 31350 | 6229 |
| 327 | 20241125 | 140200 | 24152257750 | 31450 | 31650 | 31700 | 31400 | 12168 |
| 328 | 20241125 | 140100 | 23768595000 | 31600 | 31900 | 31950 | 31600 | 9770 |
| 329 | 20241125 | 140000 | 23458329500 | 31900 | 31950 | 31950 | 31850 | 2482 |
| 330 | 20241125 | 135900 | 23379114300 | 31950 | 32050 | 32150 | 31950 | 1229 |
| 331 | 20241125 | 135800 | 23339766250 | 32000 | 32050 | 32100 | 32000 | 1454 |
| 332 | 20241125 | 135700 | 23293193100 | 32050 | 32150 | 32250 | 32050 | 921 |
| 333 | 20241125 | 135600 | 23263613400 | 32200 | 32150 | 32250 | 32150 | 439 |
| 334 | 20241125 | 135500 | 23249475700 | 32200 | 32300 | 32300 | 32150 | 1132 |
| 335 | 20241125 | 135400 | 23212985800 | 32250 | 32250 | 32300 | 32200 | 1016 |
| 336 | 20241125 | 135300 | 23180215150 | 32200 | 32200 | 32250 | 32200 | 928 |
| 337 | 20241125 | 135200 | 23150328250 | 32250 | 32250 | 32300 | 32200 | 1014 |
| 338 | 20241125 | 135100 | 23117628350 | 32300 | 32300 | 32300 | 32250 | 447 |
| 339 | 20241125 | 135000 | 23103195650 | 32250 | 32250 | 32300 | 32200 | 326 |
| 340 | 20241125 | 134900 | 23092677000 | 32200 | 32300 | 32300 | 32200 | 798 |
| 341 | 20241125 | 134800 | 23066923450 | 32250 | 32250 | 32300 | 32200 | 546 |
| 342 | 20241125 | 134700 | 23049299950 | 32250 | 32250 | 32300 | 32250 | 3876 |
| 343 | 20241125 | 134600 | 22924270450 | 32300 | 32250 | 32300 | 32200 | 1675 |
| 344 | 20241125 | 134500 | 22870240850 | 32250 | 32150 | 32250 | 32150 | 1317 |
| 345 | 20241125 | 134400 | 22827794350 | 32200 | 32150 | 32200 | 32150 | 851 |
| 346 | 20241125 | 134300 | 22800414400 | 32100 | 32150 | 32200 | 32100 | 764 |
| 347 | 20241125 | 134200 | 22775837450 | 32200 | 32200 | 32200 | 32100 | 1508 |
| 348 | 20241125 | 134100 | 22727341900 | 32250 | 32150 | 32250 | 32150 | 285 |
| 349 | 20241125 | 134000 | 22718168450 | 32200 | 32200 | 32250 | 32150 | 254 |
| 350 | 20241125 | 133900 | 22709990350 | 32200 | 32200 | 32250 | 32150 | 505 |
| 351 | 20241125 | 133800 | 22693735200 | 32200 | 32200 | 32250 | 32150 | 315 |
| 352 | 20241125 | 133700 | 22683591300 | 32200 | 32200 | 32250 | 32150 | 1567 |
| 353 | 20241125 | 133600 | 22633127350 | 32200 | 32150 | 32200 | 32150 | 319 |
| 354 | 20241125 | 133500 | 22622861200 | 32200 | 32150 | 32200 | 32150 | 324 |
| 355 | 20241125 | 133400 | 22612428900 | 32150 | 32150 | 32200 | 32150 | 323 |
| 356 | 20241125 | 133300 | 22602028950 | 32150 | 32100 | 32200 | 32100 | 295 |
| 357 | 20241125 | 133200 | 22592545400 | 32100 | 32000 | 32150 | 32000 | 221 |
| 358 | 20241125 | 133100 | 22585448250 | 32050 | 31900 | 32050 | 31900 | 1188 |
| 359 | 20241125 | 133000 | 22547433700 | 31900 | 31900 | 31950 | 31850 | 2788 |
| 360 | 20241125 | 132900 | 22458505000 | 31950 | 32000 | 32000 | 31950 | 956 |
| 361 | 20241125 | 132800 | 22427949250 | 32000 | 32000 | 32050 | 32000 | 1126 |
| 362 | 20241125 | 132700 | 22391914850 | 32050 | 32100 | 32100 | 32000 | 2038 |
| 363 | 20241125 | 132600 | 22326573200 | 32100 | 32250 | 32250 | 32100 | 1122 |
| 364 | 20241125 | 132500 | 22290469500 | 32250 | 32150 | 32250 | 32150 | 1854 |
| 365 | 20241125 | 132400 | 22230751400 | 32150 | 32150 | 32200 | 32150 | 134 |
| 366 | 20241125 | 132300 | 22226438050 | 32150 | 32150 | 32200 | 32150 | 133 |
| 367 | 20241125 | 132200 | 22222160950 | 32200 | 32150 | 32200 | 32150 | 233 |
| 368 | 20241125 | 132100 | 22214660150 | 32150 | 32150 | 32200 | 32150 | 254 |
| 369 | 20241125 | 132000 | 22206486050 | 32150 | 32200 | 32200 | 32150 | 307 |
| 370 | 20241125 | 131900 | 22196611900 | 32150 | 32200 | 32200 | 32150 | 772 |
| 371 | 20241125 | 131800 | 22171759100 | 32200 | 32200 | 32200 | 32150 | 216 |
| 372 | 20241125 | 131700 | 22164807350 | 32200 | 32200 | 32200 | 32150 | 699 |
| 373 | 20241125 | 131600 | 22142318050 | 32200 | 32150 | 32200 | 32150 | 1426 |
| 374 | 20241125 | 131500 | 22096460950 | 32150 | 32100 | 32150 | 32050 | 766 |
| 375 | 20241125 | 131400 | 22071872400 | 32100 | 32100 | 32150 | 32050 | 883 |
| 376 | 20241125 | 131300 | 22043556500 | 32100 | 32150 | 32150 | 32100 | 1393 |
| 377 | 20241125 | 131200 | 21998833650 | 32100 | 32100 | 32150 | 32100 | 313 |
| 378 | 20241125 | 131100 | 21988785350 | 32150 | 32150 | 32150 | 32100 | 292 |
| 379 | 20241125 | 131000 | 21979405200 | 32150 | 32150 | 32200 | 32100 | 2680 |
| 380 | 20241125 | 130900 | 21893299050 | 32150 | 32150 | 32150 | 32100 | 715 |
| 381 | 20241125 | 130800 | 21870312100 | 32150 | 32150 | 32200 | 32150 | 1175 |
| 382 | 20241125 | 130700 | 21832533550 | 32200 | 32200 | 32200 | 32150 | 260 |
| 383 | 20241125 | 130600 | 21824170600 | 32150 | 32150 | 32200 | 32150 | 516 |
| 384 | 20241125 | 130500 | 21807573750 | 32200 | 32200 | 32200 | 32150 | 246 |
| 385 | 20241125 | 130400 | 21799652650 | 32200 | 32200 | 32200 | 32150 | 202 |
| 386 | 20241125 | 130300 | 21793150850 | 32150 | 32200 | 32200 | 32150 | 557 |
| 387 | 20241125 | 130200 | 21775235350 | 32150 | 32200 | 32250 | 32150 | 703 |
| 388 | 20241125 | 130100 | 21752618450 | 32250 | 32200 | 32250 | 32150 | 733 |
| 389 | 20241125 | 130000 | 21729014600 | 32200 | 32250 | 32250 | 32200 | 228 |
| 390 | 20241125 | 125900 | 21721662000 | 32250 | 32200 | 32250 | 32150 | 279 |
| 391 | 20241125 | 125800 | 21712676800 | 32250 | 32200 | 32250 | 32150 | 446 |
| 392 | 20241125 | 125700 | 21698315000 | 32250 | 32200 | 32250 | 32150 | 439 |
| 393 | 20241125 | 125600 | 21684172350 | 32200 | 32200 | 32300 | 32200 | 1092 |
| 394 | 20241125 | 125500 | 21648956050 | 32300 | 32150 | 32300 | 32150 | 435 |
| 395 | 20241125 | 125400 | 21634939100 | 32150 | 32150 | 32200 | 32100 | 968 |
| 396 | 20241125 | 125300 | 21603816050 | 32200 | 32150 | 32200 | 32150 | 439 |
| 397 | 20241125 | 125200 | 21589685800 | 32150 | 32250 | 32250 | 32150 | 1055 |
| 398 | 20241125 | 125100 | 21555739900 | 32250 | 32300 | 32300 | 32250 | 1925 |
| 399 | 20241125 | 125000 | 21493638950 | 32300 | 32300 | 32350 | 32250 | 2243 |
| 400 | 20241125 | 124900 | 21421167500 | 32300 | 32300 | 32400 | 32300 | 1699 |
| 401 | 20241125 | 124800 | 21366177000 | 32300 | 32300 | 32350 | 32250 | 770 |
| 402 | 20241125 | 124700 | 21341296350 | 32350 | 32300 | 32350 | 32300 | 304 |
| 403 | 20241125 | 124600 | 21331470400 | 32300 | 32300 | 32350 | 32250 | 488 |
| 404 | 20241125 | 124500 | 21315709500 | 32300 | 32350 | 32350 | 32300 | 1066 |
| 405 | 20241125 | 124400 | 21281250450 | 32350 | 32350 | 32400 | 32300 | 3851 |
| 406 | 20241125 | 124300 | 21156693450 | 32350 | 32200 | 32350 | 32200 | 5649 |
| 407 | 20241125 | 124200 | 20974378850 | 32200 | 32150 | 32200 | 32100 | 2658 |
| 408 | 20241125 | 124100 | 20888916000 | 32150 | 32100 | 32150 | 32100 | 502 |
| 409 | 20241125 | 124000 | 20872791400 | 32150 | 32150 | 32150 | 32100 | 378 |
| 410 | 20241125 | 123900 | 20860639650 | 32150 | 32100 | 32150 | 32100 | 965 |
| 411 | 20241125 | 123800 | 20829618250 | 32100 | 32150 | 32150 | 32100 | 458 |
| 412 | 20241125 | 123700 | 20814895800 | 32100 | 32100 | 32150 | 32050 | 563 |
| 413 | 20241125 | 123600 | 20796827350 | 32100 | 32100 | 32100 | 32050 | 108 |
| 414 | 20241125 | 123500 | 20793361250 | 32100 | 32050 | 32100 | 32050 | 181 |
| 415 | 20241125 | 123400 | 20787551600 | 32050 | 32100 | 32100 | 32050 | 529 |
| 416 | 20241125 | 123300 | 20770586000 | 32100 | 32100 | 32100 | 32050 | 198 |
| 417 | 20241125 | 123200 | 20764230600 | 32100 | 32000 | 32100 | 32000 | 343 |
| 418 | 20241125 | 123100 | 20753234200 | 32050 | 32000 | 32050 | 31950 | 375 |
| 419 | 20241125 | 123000 | 20741234000 | 31950 | 31950 | 32000 | 31900 | 1174 |
| 420 | 20241125 | 122900 | 20703726200 | 31950 | 31950 | 32000 | 31950 | 1324 |
| 421 | 20241125 | 122800 | 20661416850 | 31950 | 32050 | 32050 | 31950 | 706 |
| 422 | 20241125 | 122700 | 20638850450 | 32050 | 32050 | 32050 | 32000 | 481 |
| 423 | 20241125 | 122600 | 20623446750 | 32050 | 32000 | 32050 | 32000 | 235 |
| 424 | 20241125 | 122500 | 20615923950 | 32000 | 32000 | 32050 | 32000 | 375 |
| 425 | 20241125 | 122400 | 20603913400 | 32000 | 32000 | 32050 | 31950 | 485 |
| 426 | 20241125 | 122300 | 20588396950 | 32000 | 31950 | 32050 | 31950 | 612 |
| 427 | 20241125 | 122200 | 20568831550 | 31950 | 32000 | 32050 | 31850 | 1076 |
| 428 | 20241125 | 122100 | 20534434800 | 32050 | 32100 | 32100 | 31950 | 2166 |
| 429 | 20241125 | 122000 | 20465131100 | 32050 | 32150 | 32150 | 32050 | 1150 |
| 430 | 20241125 | 121900 | 20428234800 | 32100 | 32150 | 32150 | 32100 | 352 |
| 431 | 20241125 | 121800 | 20416927350 | 32150 | 32150 | 32150 | 32100 | 199 |
| 432 | 20241125 | 121700 | 20410533350 | 32150 | 32150 | 32150 | 32100 | 251 |
| 433 | 20241125 | 121600 | 20402466700 | 32150 | 32150 | 32150 | 32100 | 259 |
| 434 | 20241125 | 121500 | 20394140850 | 32150 | 32100 | 32150 | 32100 | 408 |
| 435 | 20241125 | 121400 | 20381040400 | 32100 | 32150 | 32150 | 32100 | 404 |
| 436 | 20241125 | 121300 | 20368059750 | 32150 | 32150 | 32150 | 32100 | 284 |
| 437 | 20241125 | 121200 | 20358930000 | 32150 | 32100 | 32150 | 32000 | 812 |
| 438 | 20241125 | 121100 | 20332846900 | 32150 | 32150 | 32150 | 32000 | 2143 |
| 439 | 20241125 | 121000 | 20264166200 | 32200 | 32200 | 32250 | 32150 | 1116 |
| 440 | 20241125 | 120900 | 20228241600 | 32200 | 32200 | 32250 | 32150 | 279 |
| 441 | 20241125 | 120800 | 20219258100 | 32150 | 32150 | 32250 | 32150 | 384 |
| 442 | 20241125 | 120700 | 20206900950 | 32250 | 32150 | 32250 | 32150 | 2378 |
| 443 | 20241125 | 120600 | 20130322300 | 32150 | 32100 | 32150 | 32100 | 739 |
| 444 | 20241125 | 120500 | 20106593550 | 32150 | 32150 | 32150 | 32100 | 83 |
| 445 | 20241125 | 120400 | 20103925150 | 32150 | 32150 | 32150 | 32100 | 300 |
| 446 | 20241125 | 120300 | 20094285750 | 32100 | 32100 | 32150 | 32100 | 262 |
| 447 | 20241125 | 120200 | 20085865550 | 32150 | 32200 | 32200 | 32100 | 999 |
| 448 | 20241125 | 120100 | 20053749900 | 32200 | 32200 | 32200 | 32150 | 310 |
| 449 | 20241125 | 120000 | 20043768450 | 32150 | 32200 | 32200 | 32150 | 312 |
| 450 | 20241125 | 115900 | 20033722650 | 32200 | 32200 | 32250 | 32150 | 534 |
| 451 | 20241125 | 115800 | 20016529550 | 32150 | 32250 | 32300 | 32150 | 1286 |
| 452 | 20241125 | 115700 | 19975089450 | 32250 | 32250 | 32250 | 32200 | 1006 |
| 453 | 20241125 | 115600 | 19942647300 | 32250 | 32150 | 32250 | 32150 | 815 |
| 454 | 20241125 | 115500 | 19916404300 | 32100 | 32150 | 32150 | 32100 | 627 |
| 455 | 20241125 | 115400 | 19896247950 | 32100 | 32200 | 32200 | 31950 | 4207 |
| 456 | 20241125 | 115300 | 19761250250 | 32200 | 32150 | 32200 | 32100 | 1337 |
| 457 | 20241125 | 115200 | 19718233400 | 32150 | 32200 | 32250 | 32100 | 2477 |
| 458 | 20241125 | 115100 | 19638530000 | 32200 | 32200 | 32200 | 32150 | 718 |
| 459 | 20241125 | 115000 | 19615410900 | 32150 | 32100 | 32200 | 32100 | 3130 |
| 460 | 20241125 | 114900 | 19514900000 | 32100 | 32000 | 32100 | 32000 | 924 |
| 461 | 20241125 | 114800 | 19485298100 | 32000 | 31950 | 32000 | 31950 | 606 |
| 462 | 20241125 | 114700 | 19465906200 | 32000 | 32000 | 32000 | 31950 | 281 |
| 463 | 20241125 | 114600 | 19456915250 | 31950 | 31950 | 32000 | 31950 | 312 |
| 464 | 20241125 | 114500 | 19446943050 | 32000 | 32000 | 32000 | 31950 | 395 |
| 465 | 20241125 | 114400 | 19434303600 | 32000 | 32000 | 32000 | 31950 | 894 |
| 466 | 20241125 | 114300 | 19405712950 | 32000 | 32000 | 32000 | 31950 | 210 |
| 467 | 20241125 | 114200 | 19398997000 | 32000 | 31950 | 32000 | 31950 | 293 |
| 468 | 20241125 | 114100 | 19389621500 | 32000 | 31950 | 32000 | 31950 | 60 |
| 469 | 20241125 | 114000 | 19387702200 | 31950 | 31950 | 32000 | 31900 | 259 |
| 470 | 20241125 | 113900 | 19379419750 | 31950 | 31900 | 31950 | 31900 | 228 |
| 471 | 20241125 | 113800 | 19372138000 | 31950 | 31900 | 31950 | 31850 | 612 |
| 472 | 20241125 | 113700 | 19352618700 | 31900 | 31850 | 31900 | 31800 | 502 |
| 473 | 20241125 | 113600 | 19336636000 | 31850 | 31850 | 31900 | 31850 | 402 |
| 474 | 20241125 | 113500 | 19323829750 | 31900 | 31900 | 31950 | 31850 | 373 |
| 475 | 20241125 | 113400 | 19311931100 | 31950 | 31900 | 31950 | 31850 | 246 |
| 476 | 20241125 | 113300 | 19304082750 | 31900 | 31900 | 31900 | 31850 | 193 |
| 477 | 20241125 | 113200 | 19297932050 | 31900 | 31900 | 31950 | 31900 | 388 |
| 478 | 20241125 | 113100 | 19285538700 | 31900 | 31750 | 31950 | 31750 | 164 |
| 479 | 20241125 | 113000 | 19280306950 | 31750 | 31950 | 31950 | 31750 | 3899 |
| 480 | 20241125 | 112900 | 19156177000 | 31950 | 31950 | 31950 | 31900 | 1023 |
| 481 | 20241125 | 112800 | 19123528500 | 32000 | 32000 | 32000 | 31950 | 1252 |
| 482 | 20241125 | 112700 | 19083494450 | 32000 | 32050 | 32050 | 32000 | 1119 |
| 483 | 20241125 | 112600 | 19047665400 | 32050 | 32050 | 32050 | 32000 | 532 |
| 484 | 20241125 | 112500 | 19030629900 | 32050 | 32000 | 32050 | 32000 | 1033 |
| 485 | 20241125 | 112400 | 18997545800 | 32050 | 32000 | 32050 | 32000 | 875 |
| 486 | 20241125 | 112300 | 18969532350 | 32000 | 32000 | 32000 | 31950 | 1223 |
| 487 | 20241125 | 112200 | 18930411150 | 31950 | 31950 | 31950 | 31900 | 1047 |
| 488 | 20241125 | 112100 | 18896976300 | 31950 | 31950 | 31950 | 31900 | 1255 |
| 489 | 20241125 | 112000 | 18856897500 | 31900 | 31900 | 31950 | 31900 | 405 |
| 490 | 20241125 | 111900 | 18843973200 | 31850 | 31900 | 31950 | 31850 | 2382 |
| 491 | 20241125 | 111800 | 18768020950 | 31850 | 31850 | 31900 | 31800 | 683 |
| 492 | 20241125 | 111700 | 18746263050 | 31850 | 31950 | 31950 | 31850 | 1751 |
| 493 | 20241125 | 111600 | 18690398100 | 31950 | 32000 | 32050 | 31900 | 1044 |
| 494 | 20241125 | 111500 | 18657040650 | 32000 | 31950 | 32000 | 31900 | 2279 |
| 495 | 20241125 | 111400 | 18584147400 | 31900 | 32000 | 32000 | 31900 | 2097 |
| 496 | 20241125 | 111300 | 18517155950 | 32000 | 31900 | 32000 | 31850 | 5014 |
| 497 | 20241125 | 111200 | 18356967500 | 31850 | 31750 | 31900 | 31750 | 1931 |
| 498 | 20241125 | 111100 | 18295485600 | 31800 | 31800 | 31850 | 31750 | 1283 |
| 499 | 20241125 | 111000 | 18254695550 | 31800 | 31750 | 31800 | 31700 | 670 |
| 500 | 20241125 | 110900 | 18233430100 | 31700 | 31650 | 31750 | 31650 | 1277 |
| 501 | 20241125 | 110800 | 18192957350 | 31700 | 31600 | 31700 | 31550 | 2254 |
| 502 | 20241125 | 110700 | 18121673050 | 31550 | 31550 | 31600 | 31550 | 1391 |
| 503 | 20241125 | 110600 | 18077782950 | 31550 | 31550 | 31600 | 31550 | 796 |
| 504 | 20241125 | 110500 | 18052661700 | 31600 | 31600 | 31600 | 31550 | 689 |
| 505 | 20241125 | 110400 | 18030919500 | 31600 | 31600 | 31600 | 31550 | 674 |
| 506 | 20241125 | 110300 | 18009649200 | 31550 | 31600 | 31650 | 31550 | 1184 |
| 507 | 20241125 | 110200 | 17972233800 | 31650 | 31650 | 31650 | 31600 | 542 |
| 508 | 20241125 | 110100 | 17955087750 | 31650 | 31650 | 31650 | 31600 | 1304 |
| 509 | 20241125 | 110000 | 17913849850 | 31650 | 31600 | 31650 | 31600 | 809 |
| 510 | 20241125 | 105900 | 17888269950 | 31650 | 31600 | 31650 | 31600 | 415 |
| 511 | 20241125 | 105800 | 17875154100 | 31600 | 31650 | 31700 | 31550 | 2549 |
| 512 | 20241125 | 105700 | 17794569750 | 31650 | 31700 | 31700 | 31650 | 421 |
| 513 | 20241125 | 105600 | 17781239550 | 31700 | 31650 | 31700 | 31650 | 1387 |
| 514 | 20241125 | 105500 | 17737336700 | 31650 | 31600 | 31650 | 31600 | 847 |
| 515 | 20241125 | 105400 | 17710553100 | 31650 | 31600 | 31650 | 31600 | 868 |
| 516 | 20241125 | 105300 | 17683118900 | 31600 | 31700 | 31700 | 31600 | 269 |
| 517 | 20241125 | 105200 | 17674612600 | 31700 | 31750 | 31750 | 31600 | 3823 |
| 518 | 20241125 | 105100 | 17553676300 | 31750 | 31750 | 31750 | 31700 | 277 |
| 519 | 20241125 | 105000 | 17544889950 | 31750 | 31700 | 31750 | 31650 | 341 |
| 520 | 20241125 | 104900 | 17534066300 | 31650 | 31700 | 31700 | 31650 | 1514 |
| 521 | 20241125 | 104800 | 17486141850 | 31700 | 31750 | 31750 | 31650 | 1574 |
| 522 | 20241125 | 104700 | 17436255450 | 31700 | 31700 | 31750 | 31650 | 1590 |
| 523 | 20241125 | 104600 | 17385901650 | 31700 | 31600 | 31700 | 31550 | 3333 |
| 524 | 20241125 | 104500 | 17280600650 | 31650 | 31800 | 31800 | 31600 | 12379 |
| 525 | 20241125 | 104400 | 16888320900 | 31800 | 31800 | 31850 | 31750 | 1072 |
| 526 | 20241125 | 104300 | 16854231150 | 31800 | 31850 | 31900 | 31800 | 751 |
| 527 | 20241125 | 104200 | 16830331200 | 31900 | 31900 | 31900 | 31700 | 7645 |
| 528 | 20241125 | 104100 | 16587362400 | 31850 | 31950 | 32000 | 31850 | 3792 |
| 529 | 20241125 | 104000 | 16466440550 | 32000 | 31950 | 32000 | 31900 | 357 |
| 530 | 20241125 | 103900 | 16455031850 | 32000 | 32000 | 32000 | 31950 | 581 |
| 531 | 20241125 | 103800 | 16436458350 | 32000 | 31950 | 32000 | 31950 | 831 |
| 532 | 20241125 | 103700 | 16409891150 | 32000 | 31900 | 32000 | 31850 | 2311 |
| 533 | 20241125 | 103600 | 16336122500 | 31900 | 31950 | 31950 | 31850 | 2013 |
| 534 | 20241125 | 103500 | 16271883400 | 31900 | 31950 | 32000 | 31900 | 1330 |
| 535 | 20241125 | 103400 | 16229371850 | 31950 | 31950 | 32050 | 31950 | 965 |
| 536 | 20241125 | 103300 | 16198516050 | 32050 | 31950 | 32050 | 31900 | 2712 |
| 537 | 20241125 | 103200 | 16111818000 | 31950 | 31900 | 32000 | 31850 | 2659 |
| 538 | 20241125 | 103100 | 16027053750 | 31900 | 32000 | 32000 | 31850 | 1100 |
| 539 | 20241125 | 103000 | 15991952300 | 32000 | 32000 | 32000 | 31800 | 15190 |
| 540 | 20241125 | 102900 | 15507276850 | 31950 | 32000 | 32050 | 31950 | 3324 |
| 541 | 20241125 | 102800 | 15400911450 | 32000 | 32150 | 32150 | 32000 | 856 |
| 542 | 20241125 | 102700 | 15373467150 | 32100 | 31950 | 32100 | 31900 | 3535 |
| 543 | 20241125 | 102600 | 15260295500 | 32000 | 32150 | 32150 | 31900 | 13984 |
| 544 | 20241125 | 102500 | 14811845200 | 32200 | 32250 | 32250 | 32150 | 1631 |
| 545 | 20241125 | 102400 | 14759353850 | 32200 | 32500 | 32500 | 32200 | 4107 |
| 546 | 20241125 | 102300 | 14626618950 | 32450 | 32350 | 32500 | 32350 | 4442 |
| 547 | 20241125 | 102200 | 14482640300 | 32350 | 32350 | 32400 | 32300 | 2086 |
| 548 | 20241125 | 102100 | 14415163400 | 32400 | 32300 | 32400 | 32200 | 6225 |
| 549 | 20241125 | 102000 | 14213971150 | 32250 | 32250 | 32350 | 32200 | 2864 |
| 550 | 20241125 | 101900 | 14121446550 | 32200 | 32450 | 32450 | 32200 | 9048 |
| 551 | 20241125 | 101800 | 13828851400 | 32450 | 32450 | 32500 | 32350 | 3948 |
| 552 | 20241125 | 101700 | 13700865250 | 32450 | 32600 | 32700 | 32450 | 19173 |
| 553 | 20241125 | 101600 | 13076552750 | 32600 | 32650 | 32650 | 32600 | 12549 |
| 554 | 20241125 | 101500 | 12667039600 | 32600 | 32450 | 32650 | 32400 | 20801 |
| 555 | 20241125 | 101400 | 11990788900 | 32450 | 32400 | 32500 | 32350 | 18489 |
| 556 | 20241125 | 101300 | 11391321300 | 32350 | 32150 | 32400 | 32150 | 12997 |
| 557 | 20241125 | 101200 | 10971021050 | 32150 | 32100 | 32350 | 32100 | 15351 |
| 558 | 20241125 | 101100 | 10476066750 | 32150 | 32150 | 32200 | 32050 | 11100 |
| 559 | 20241125 | 101000 | 10119846200 | 32150 | 32100 | 32200 | 32100 | 12508 |
| 560 | 20241125 | 100900 | 9717839650 | 32100 | 31900 | 32150 | 31850 | 21646 |
| 561 | 20241125 | 100800 | 9024929800 | 31900 | 31850 | 31900 | 31800 | 4646 |
| 562 | 20241125 | 100700 | 8876951550 | 31850 | 31800 | 31850 | 31800 | 5896 |
| 563 | 20241125 | 100600 | 8689215150 | 31800 | 31750 | 31850 | 31750 | 3420 |
| 564 | 20241125 | 100500 | 8580472200 | 31750 | 31750 | 31800 | 31650 | 9916 |
| 565 | 20241125 | 100400 | 8266302400 | 31750 | 31550 | 31800 | 31550 | 8659 |
| 566 | 20241125 | 100300 | 7992117550 | 31550 | 31650 | 31700 | 31550 | 3302 |
| 567 | 20241125 | 100200 | 7887687350 | 31700 | 31700 | 31750 | 31600 | 2437 |
| 568 | 20241125 | 100100 | 7810521650 | 31700 | 31600 | 31750 | 31550 | 8858 |
| 569 | 20241125 | 100000 | 7530022550 | 31650 | 31750 | 31850 | 31600 | 5644 |
| 570 | 20241125 | 095900 | 7351237800 | 31750 | 31750 | 31900 | 31700 | 14120 |
| 571 | 20241125 | 095800 | 6902164750 | 31750 | 31500 | 31750 | 31500 | 17788 |
| 572 | 20241125 | 095700 | 6339323950 | 31450 | 31500 | 31550 | 31450 | 4251 |
| 573 | 20241125 | 095600 | 6205372650 | 31500 | 31350 | 31500 | 31250 | 12001 |
| 574 | 20241125 | 095500 | 5828084950 | 31300 | 31300 | 31350 | 31250 | 11308 |
| 575 | 20241125 | 095400 | 5474228150 | 31300 | 31400 | 31450 | 31300 | 7112 |
| 576 | 20241125 | 095300 | 5250948200 | 31400 | 31250 | 31400 | 31200 | 13695 |
| 577 | 20241125 | 095200 | 4821854400 | 31250 | 31000 | 31250 | 30950 | 9853 |
| 578 | 20241125 | 095100 | 4515312250 | 31000 | 30800 | 31000 | 30750 | 4992 |
| 579 | 20241125 | 095000 | 4360993250 | 30800 | 30650 | 30800 | 30650 | 2824 |
| 580 | 20241125 | 094900 | 4274320200 | 30600 | 30500 | 30650 | 30500 | 646 |
| 581 | 20241125 | 094800 | 4254569250 | 30600 | 30500 | 30600 | 30450 | 505 |
| 582 | 20241125 | 094700 | 4239149350 | 30450 | 30450 | 30500 | 30450 | 891 |
| 583 | 20241125 | 094600 | 4212017250 | 30500 | 30400 | 30500 | 30400 | 826 |
| 584 | 20241125 | 094500 | 4186874300 | 30400 | 30400 | 30500 | 30400 | 1163 |
| 585 | 20241125 | 094400 | 4151475050 | 30400 | 30400 | 30450 | 30400 | 947 |
| 586 | 20241125 | 094300 | 4122670700 | 30400 | 30450 | 30450 | 30400 | 328 |
| 587 | 20241125 | 094200 | 4112686050 | 30450 | 30350 | 30450 | 30350 | 845 |
| 588 | 20241125 | 094100 | 4087002300 | 30350 | 30300 | 30350 | 30300 | 457 |
| 589 | 20241125 | 094000 | 4073143700 | 30300 | 30350 | 30350 | 30300 | 2033 |
| 590 | 20241125 | 093900 | 4011534050 | 30350 | 30350 | 30400 | 30300 | 649 |
| 591 | 20241125 | 093800 | 3991838000 | 30350 | 30250 | 30400 | 30200 | 931 |
| 592 | 20241125 | 093700 | 3963631950 | 30250 | 30450 | 30500 | 30250 | 8747 |
| 593 | 20241125 | 093600 | 3698229950 | 30500 | 30500 | 30650 | 30500 | 920 |
| 594 | 20241125 | 093500 | 3670162750 | 30600 | 30550 | 30600 | 30500 | 371 |
| 595 | 20241125 | 093400 | 3658831100 | 30550 | 30500 | 30550 | 30500 | 205 |
| 596 | 20241125 | 093300 | 3652574300 | 30600 | 30500 | 30600 | 30450 | 1211 |
| 597 | 20241125 | 093200 | 3615684900 | 30600 | 30500 | 30650 | 30450 | 888 |
| 598 | 20241125 | 093100 | 3588635800 | 30600 | 30450 | 30600 | 30450 | 4456 |
| 599 | 20241125 | 093000 | 3452933650 | 30650 | 30650 | 30650 | 30500 | 4641 |
| 600 | 20241125 | 092900 | 3311257750 | 30650 | 30750 | 30750 | 30600 | 752 |
| 601 | 20241125 | 092800 | 3288208350 | 30750 | 30500 | 30750 | 30500 | 1156 |
| 602 | 20241125 | 092700 | 3252779850 | 30450 | 30550 | 30600 | 30450 | 639 |
| 603 | 20241125 | 092600 | 3233284900 | 30450 | 30450 | 30550 | 30450 | 801 |
| 604 | 20241125 | 092500 | 3208882700 | 30450 | 30450 | 30550 | 30450 | 1458 |
| 605 | 20241125 | 092400 | 3164481600 | 30450 | 30400 | 30450 | 30400 | 1269 |
| 606 | 20241125 | 092300 | 3125876550 | 30400 | 30450 | 30550 | 30400 | 3685 |
| 607 | 20241125 | 092200 | 3013842550 | 30450 | 30450 | 30550 | 30450 | 2585 |
| 608 | 20241125 | 092100 | 2935122350 | 30450 | 30450 | 30550 | 30450 | 1174 |
| 609 | 20241125 | 092000 | 2899359950 | 30450 | 30550 | 30550 | 30450 | 2061 |
| 610 | 20241125 | 091900 | 2836511750 | 30550 | 30450 | 30550 | 30400 | 2182 |
| 611 | 20241125 | 091800 | 2770087100 | 30450 | 30600 | 30650 | 30450 | 6446 |
| 612 | 20241125 | 091700 | 2573248650 | 30650 | 30900 | 31000 | 30650 | 6794 |
| 613 | 20241125 | 091600 | 2364184700 | 30850 | 30900 | 31050 | 30850 | 2350 |
| 614 | 20241125 | 091500 | 2291513850 | 30900 | 30850 | 31050 | 30800 | 2654 |
| 615 | 20241125 | 091400 | 2209547650 | 30850 | 31000 | 31100 | 30850 | 5839 |
| 616 | 20241125 | 091300 | 2028605100 | 31000 | 31000 | 31000 | 30950 | 1714 |
| 617 | 20241125 | 091200 | 1975476250 | 31000 | 30900 | 31100 | 30800 | 3400 |
| 618 | 20241125 | 091100 | 1870152850 | 30800 | 30900 | 30950 | 30800 | 1976 |
| 619 | 20241125 | 091000 | 1809129750 | 31000 | 31050 | 31150 | 30850 | 6026 |
| 620 | 20241125 | 090900 | 1622402200 | 31200 | 30950 | 31200 | 30900 | 10522 |
| 621 | 20241125 | 090800 | 1294957450 | 30950 | 30750 | 30950 | 30750 | 5053 |
| 622 | 20241125 | 090700 | 1138848700 | 30750 | 30800 | 30800 | 30750 | 2123 |
| 623 | 20241125 | 090600 | 1073508100 | 30800 | 30750 | 30800 | 30700 | 1470 |
| 624 | 20241125 | 090500 | 1028307900 | 30600 | 30550 | 30750 | 30550 | 1374 |
| 625 | 20241125 | 090400 | 986180950 | 30550 | 30550 | 30650 | 30450 | 7085 |
| 626 | 20241125 | 090300 | 770317250 | 30550 | 30500 | 30700 | 30500 | 3683 |
| 627 | 20241125 | 090200 | 657490050 | 30500 | 30650 | 30650 | 30450 | 5638 |
| 628 | 20241125 | 090100 | 485134000 | 30600 | 30850 | 30850 | 30600 | 3597 |
| 629 | 20241125 | 090000 | 374738800 | 30750 | 30950 | 31000 | 30700 | 11915 |