33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 191500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 15740 |
| 3 | 20241125 | 191400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20241125 | 191300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20241125 | 191200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20241125 | 191100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20241125 | 191000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20241125 | 190900 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20241125 | 190800 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20241125 | 190700 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20241125 | 190600 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20241125 | 190500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20241125 | 190400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20241125 | 190300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20241125 | 190200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20241125 | 190100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20241125 | 190000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20241125 | 185900 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20241125 | 185800 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20241125 | 185700 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20241125 | 185600 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20241125 | 185500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20241125 | 185400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20241125 | 185300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20241125 | 185200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20241125 | 185100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20241125 | 185000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20241125 | 184900 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20241125 | 184800 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20241125 | 184700 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20241125 | 184600 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20241125 | 184500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 15740 |
| 33 | 20241125 | 184400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20241125 | 184300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20241125 | 184200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20241125 | 184100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20241125 | 184000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20241125 | 183900 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20241125 | 183800 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20241125 | 183700 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20241125 | 183600 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20241125 | 183500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20241125 | 183400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20241125 | 183300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20241125 | 183200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20241125 | 183100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20241125 | 183000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20241125 | 182900 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20241125 | 182800 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20241125 | 182700 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20241125 | 182600 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20241125 | 182500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20241125 | 182400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20241125 | 182300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20241125 | 182200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20241125 | 182100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20241125 | 182000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20241125 | 181900 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20241125 | 181800 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20241125 | 181700 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20241125 | 181600 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20241125 | 181500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 15740 |
| 63 | 20241125 | 181400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20241125 | 181300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20241125 | 181200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20241125 | 181100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20241125 | 181000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20241125 | 180900 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20241125 | 180800 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20241125 | 180700 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20241125 | 180600 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20241125 | 180500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20241125 | 180400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20241125 | 180300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20241125 | 180200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20241125 | 180100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20241125 | 180000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20241125 | 175900 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20241125 | 175800 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20241125 | 175700 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20241125 | 175600 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20241125 | 175500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20241125 | 175400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20241125 | 175300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20241125 | 175200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20241125 | 175100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20241125 | 175000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20241125 | 174900 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20241125 | 174800 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20241125 | 174700 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20241125 | 174600 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20241125 | 174500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 15740 |
| 93 | 20241125 | 174400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20241125 | 174300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20241125 | 174200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20241125 | 174100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20241125 | 174000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20241125 | 173900 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20241125 | 173800 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20241125 | 173700 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20241125 | 173600 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20241125 | 173500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20241125 | 173400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20241125 | 173300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20241125 | 173200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20241125 | 173100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20241125 | 173000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20241125 | 172900 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20241125 | 172800 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20241125 | 172700 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20241125 | 172600 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20241125 | 172500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20241125 | 172400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20241125 | 172300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20241125 | 172200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20241125 | 172100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20241125 | 172000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20241125 | 171900 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20241125 | 171800 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20241125 | 171700 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20241125 | 171600 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20241125 | 171500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 15740 |
| 123 | 20241125 | 171400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20241125 | 171300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20241125 | 171200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20241125 | 171100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20241125 | 171000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20241125 | 170900 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20241125 | 170800 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20241125 | 170700 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20241125 | 170600 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20241125 | 170500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20241125 | 170400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20241125 | 170300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20241125 | 170200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20241125 | 170100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20241125 | 170000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20241125 | 165900 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20241125 | 165800 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20241125 | 165700 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20241125 | 165600 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20241125 | 165500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20241125 | 165400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20241125 | 165300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20241125 | 165200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20241125 | 165100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20241125 | 165000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20241125 | 164900 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20241125 | 164800 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20241125 | 164700 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20241125 | 164600 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20241125 | 164500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 15740 |
| 153 | 20241125 | 164400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20241125 | 164300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20241125 | 164200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20241125 | 164100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20241125 | 164000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20241125 | 163900 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20241125 | 163800 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20241125 | 163700 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20241125 | 163600 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20241125 | 163500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20241125 | 163400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20241125 | 163300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20241125 | 163200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20241125 | 163100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20241125 | 163000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20241125 | 162900 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20241125 | 162800 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20241125 | 162700 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20241125 | 162600 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20241125 | 162500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20241125 | 162400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20241125 | 162300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20241125 | 162200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20241125 | 162100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20241125 | 162000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20241125 | 161900 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20241125 | 161800 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20241125 | 161700 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20241125 | 161600 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20241125 | 161500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 15740 |
| 183 | 20241125 | 161400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20241125 | 161300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 185 | 20241125 | 161200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 186 | 20241125 | 161100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 187 | 20241125 | 161000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 188 | 20241125 | 160900 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 189 | 20241125 | 160800 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 190 | 20241125 | 160700 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 191 | 20241125 | 160600 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 192 | 20241125 | 160500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 193 | 20241125 | 160400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 194 | 20241125 | 160300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 195 | 20241125 | 160200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 196 | 20241125 | 160100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 197 | 20241125 | 160000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 198 | 20241125 | 155900 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 199 | 20241125 | 155800 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 200 | 20241125 | 155700 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 201 | 20241125 | 155600 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 202 | 20241125 | 155500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 203 | 20241125 | 155400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 204 | 20241125 | 155300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 205 | 20241125 | 155200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 206 | 20241125 | 155100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 207 | 20241125 | 155000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 208 | 20241125 | 154900 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 209 | 20241125 | 154800 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 210 | 20241125 | 154700 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 211 | 20241125 | 154600 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 212 | 20241125 | 154500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 15740 |
| 213 | 20241125 | 154400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 214 | 20241125 | 154300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 215 | 20241125 | 154200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 216 | 20241125 | 154100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 217 | 20241125 | 154000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 218 | 20241125 | 153900 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 219 | 20241125 | 153800 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 220 | 20241125 | 153700 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 221 | 20241125 | 153600 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 222 | 20241125 | 153500 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 223 | 20241125 | 153400 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 224 | 20241125 | 153300 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 225 | 20241125 | 153200 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 226 | 20241125 | 153100 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 227 | 20241125 | 153000 | 6620887150 | 35500 | 35500 | 35500 | 35500 | 15740 |
| 228 | 20241125 | 152900 | 6062117150 | 35150 | 35150 | 35150 | 35150 | 0 |
| 229 | 20241125 | 152800 | 6062117150 | 35150 | 35150 | 35150 | 35150 | 0 |
| 230 | 20241125 | 152700 | 6062117150 | 35150 | 35150 | 35150 | 35150 | 0 |
| 231 | 20241125 | 152600 | 6062117150 | 35150 | 35150 | 35150 | 35150 | 0 |
| 232 | 20241125 | 152500 | 6062117150 | 35150 | 35150 | 35150 | 35150 | 0 |
| 233 | 20241125 | 152400 | 6062117150 | 35150 | 35150 | 35150 | 35150 | 0 |
| 234 | 20241125 | 152300 | 6062117150 | 35150 | 35150 | 35150 | 35150 | 0 |
| 235 | 20241125 | 152200 | 6062117150 | 35150 | 35150 | 35150 | 35150 | 0 |
| 236 | 20241125 | 152100 | 6062117150 | 35150 | 35150 | 35150 | 35150 | 0 |
| 237 | 20241125 | 152000 | 6062117150 | 35150 | 35150 | 35150 | 35150 | 0 |
| 238 | 20241125 | 151900 | 6062117150 | 35150 | 35200 | 35200 | 35150 | 457 |
| 239 | 20241125 | 151800 | 6046049700 | 35150 | 35150 | 35200 | 35150 | 203 |
| 240 | 20241125 | 151700 | 6038904300 | 35200 | 35100 | 35200 | 35100 | 566 |
| 241 | 20241125 | 151600 | 6019012050 | 35150 | 35100 | 35150 | 35100 | 54 |
| 242 | 20241125 | 151500 | 6017114450 | 35100 | 35100 | 35150 | 35100 | 235 |
| 243 | 20241125 | 151400 | 6008863800 | 35150 | 35100 | 35150 | 35050 | 227 |
| 244 | 20241125 | 151300 | 6000895100 | 35100 | 35100 | 35100 | 35050 | 390 |
| 245 | 20241125 | 151200 | 5987214900 | 35100 | 35050 | 35100 | 35000 | 617 |
| 246 | 20241125 | 151100 | 5965591150 | 35000 | 35050 | 35100 | 35000 | 549 |
| 247 | 20241125 | 151000 | 5946357500 | 35100 | 35050 | 35100 | 35050 | 49 |
| 248 | 20241125 | 150900 | 5944638000 | 35100 | 35150 | 35150 | 35050 | 1049 |
| 249 | 20241125 | 150800 | 5907844150 | 35100 | 35100 | 35150 | 35100 | 172 |
| 250 | 20241125 | 150700 | 5901799450 | 35100 | 35100 | 35100 | 35050 | 233 |
| 251 | 20241125 | 150600 | 5893621300 | 35100 | 35100 | 35150 | 35050 | 105 |
| 252 | 20241125 | 150500 | 5889935850 | 35100 | 35100 | 35150 | 35100 | 303 |
| 253 | 20241125 | 150400 | 5879294900 | 35150 | 35150 | 35150 | 35100 | 52 |
| 254 | 20241125 | 150300 | 5877467700 | 35150 | 35150 | 35200 | 35100 | 1035 |
| 255 | 20241125 | 150200 | 5841126000 | 35150 | 35150 | 35200 | 35150 | 354 |
| 256 | 20241125 | 150100 | 5828681450 | 35150 | 35250 | 35250 | 35150 | 811 |
| 257 | 20241125 | 150000 | 5800135000 | 35250 | 35250 | 35300 | 35250 | 980 |
| 258 | 20241125 | 145900 | 5765583700 | 35250 | 35200 | 35300 | 35200 | 915 |
| 259 | 20241125 | 145800 | 5733321800 | 35250 | 35250 | 35250 | 35200 | 458 |
| 260 | 20241125 | 145700 | 5717183900 | 35250 | 35250 | 35300 | 35200 | 331 |
| 261 | 20241125 | 145600 | 5705516250 | 35250 | 35200 | 35300 | 35200 | 325 |
| 262 | 20241125 | 145500 | 5694067950 | 35200 | 35250 | 35300 | 35200 | 337 |
| 263 | 20241125 | 145400 | 5682185000 | 35250 | 35300 | 35300 | 35250 | 528 |
| 264 | 20241125 | 145300 | 5663566050 | 35300 | 35300 | 35300 | 35250 | 298 |
| 265 | 20241125 | 145200 | 5653056850 | 35300 | 35250 | 35300 | 35250 | 720 |
| 266 | 20241125 | 145100 | 5627670100 | 35250 | 35250 | 35250 | 35200 | 144 |
| 267 | 20241125 | 145000 | 5622594400 | 35250 | 35250 | 35250 | 35200 | 391 |
| 268 | 20241125 | 144900 | 5608820850 | 35200 | 35250 | 35250 | 35200 | 361 |
| 269 | 20241125 | 144800 | 5596096300 | 35250 | 35250 | 35250 | 35200 | 342 |
| 270 | 20241125 | 144700 | 5584049500 | 35250 | 35200 | 35250 | 35200 | 331 |
| 271 | 20241125 | 144600 | 5572384400 | 35200 | 35250 | 35250 | 35150 | 959 |
| 272 | 20241125 | 144500 | 5538622100 | 35250 | 35200 | 35250 | 35150 | 929 |
| 273 | 20241125 | 144400 | 5505893300 | 35200 | 35200 | 35200 | 35150 | 582 |
| 274 | 20241125 | 144300 | 5485413450 | 35200 | 35200 | 35200 | 35150 | 162 |
| 275 | 20241125 | 144200 | 5479711150 | 35200 | 35200 | 35200 | 35150 | 329 |
| 276 | 20241125 | 144100 | 5468142000 | 35200 | 35150 | 35200 | 35100 | 462 |
| 277 | 20241125 | 144000 | 5451909750 | 35100 | 35150 | 35200 | 35100 | 844 |
| 278 | 20241125 | 143900 | 5422246550 | 35200 | 35200 | 35200 | 35150 | 1109 |
| 279 | 20241125 | 143800 | 5383253300 | 35150 | 34950 | 35150 | 34950 | 2871 |
| 280 | 20241125 | 143700 | 5282517650 | 35050 | 35000 | 35050 | 34950 | 737 |
| 281 | 20241125 | 143600 | 5256719950 | 35000 | 34950 | 35100 | 34950 | 1412 |
| 282 | 20241125 | 143500 | 5207278200 | 35000 | 35000 | 35000 | 34950 | 529 |
| 283 | 20241125 | 143400 | 5188777400 | 35000 | 35050 | 35050 | 35000 | 165 |
| 284 | 20241125 | 143300 | 5182994500 | 35050 | 35050 | 35050 | 35000 | 219 |
| 285 | 20241125 | 143200 | 5175325850 | 35050 | 35050 | 35050 | 35000 | 224 |
| 286 | 20241125 | 143100 | 5167475650 | 35050 | 35100 | 35100 | 35000 | 271 |
| 287 | 20241125 | 143000 | 5157972100 | 35050 | 35100 | 35100 | 35050 | 218 |
| 288 | 20241125 | 142900 | 5150321900 | 35050 | 35000 | 35100 | 35000 | 513 |
| 289 | 20241125 | 142800 | 5132347000 | 35050 | 35050 | 35050 | 35000 | 210 |
| 290 | 20241125 | 142700 | 5124989000 | 35000 | 35050 | 35050 | 35000 | 261 |
| 291 | 20241125 | 142600 | 5115847950 | 35050 | 35050 | 35050 | 34950 | 126 |
| 292 | 20241125 | 142500 | 5111432100 | 35000 | 35000 | 35000 | 34950 | 426 |
| 293 | 20241125 | 142400 | 5096529200 | 35000 | 34850 | 35000 | 34850 | 708 |
| 294 | 20241125 | 142300 | 5071813500 | 34850 | 34900 | 34900 | 34850 | 267 |
| 295 | 20241125 | 142200 | 5062500450 | 34850 | 34900 | 34950 | 34850 | 581 |
| 296 | 20241125 | 142100 | 5042218350 | 34950 | 35000 | 35050 | 34900 | 530 |
| 297 | 20241125 | 142000 | 5023682600 | 35000 | 35050 | 35050 | 35000 | 521 |
| 298 | 20241125 | 141900 | 5005445550 | 35000 | 34950 | 35050 | 34950 | 369 |
| 299 | 20241125 | 141800 | 4992535550 | 35000 | 35050 | 35050 | 34950 | 618 |
| 300 | 20241125 | 141700 | 4970902350 | 35000 | 35000 | 35100 | 35000 | 517 |
| 301 | 20241125 | 141600 | 4952776550 | 35050 | 35100 | 35100 | 35050 | 387 |
| 302 | 20241125 | 141500 | 4939207950 | 35050 | 35050 | 35100 | 35000 | 510 |
| 303 | 20241125 | 141400 | 4921332500 | 35100 | 35100 | 35100 | 35050 | 501 |
| 304 | 20241125 | 141300 | 4903756400 | 35100 | 35100 | 35100 | 35050 | 252 |
| 305 | 20241125 | 141200 | 4894911900 | 35100 | 35050 | 35100 | 35050 | 265 |
| 306 | 20241125 | 141100 | 4885618700 | 35100 | 35050 | 35100 | 35000 | 381 |
| 307 | 20241125 | 141000 | 4872263650 | 35000 | 35000 | 35050 | 34950 | 1138 |
| 308 | 20241125 | 140900 | 4832422500 | 34950 | 35000 | 35000 | 34950 | 165 |
| 309 | 20241125 | 140800 | 4826648050 | 34950 | 34950 | 35000 | 34900 | 254 |
| 310 | 20241125 | 140700 | 4817768000 | 34950 | 34900 | 34950 | 34900 | 107 |
| 311 | 20241125 | 140600 | 4814030150 | 34950 | 34950 | 35000 | 34950 | 256 |
| 312 | 20241125 | 140500 | 4805077050 | 35000 | 35000 | 35050 | 34950 | 398 |
| 313 | 20241125 | 140400 | 4791153700 | 35000 | 35000 | 35050 | 34950 | 215 |
| 314 | 20241125 | 140300 | 4783629550 | 35000 | 34950 | 35000 | 34950 | 354 |
| 315 | 20241125 | 140200 | 4771247750 | 35000 | 35000 | 35000 | 34950 | 284 |
| 316 | 20241125 | 140100 | 4761308500 | 35000 | 34900 | 35000 | 34850 | 1500 |
| 317 | 20241125 | 140000 | 4708920200 | 34900 | 34900 | 34900 | 34850 | 189 |
| 318 | 20241125 | 135900 | 4702325000 | 34850 | 34900 | 34900 | 34850 | 257 |
| 319 | 20241125 | 135800 | 4693362200 | 34900 | 34900 | 34900 | 34850 | 169 |
| 320 | 20241125 | 135700 | 4687466350 | 34900 | 34850 | 34900 | 34850 | 311 |
| 321 | 20241125 | 135600 | 4676621200 | 34900 | 34850 | 34900 | 34850 | 180 |
| 322 | 20241125 | 135500 | 4670341350 | 34850 | 34950 | 34950 | 34850 | 399 |
| 323 | 20241125 | 135400 | 4656418950 | 34950 | 34900 | 34950 | 34900 | 931 |
| 324 | 20241125 | 135300 | 4623925750 | 34900 | 34850 | 34900 | 34850 | 244 |
| 325 | 20241125 | 135200 | 4615418200 | 34850 | 34900 | 34900 | 34850 | 115 |
| 326 | 20241125 | 135100 | 4611407600 | 34900 | 34950 | 34950 | 34850 | 713 |
| 327 | 20241125 | 135000 | 4586522350 | 34900 | 34850 | 34950 | 34850 | 578 |
| 328 | 20241125 | 134900 | 4566353550 | 34900 | 34850 | 34900 | 34800 | 818 |
| 329 | 20241125 | 134800 | 4537829750 | 34800 | 34850 | 34900 | 34800 | 277 |
| 330 | 20241125 | 134700 | 4528176200 | 34850 | 34850 | 34900 | 34850 | 266 |
| 331 | 20241125 | 134600 | 4518904450 | 34900 | 34900 | 34900 | 34850 | 251 |
| 332 | 20241125 | 134500 | 4510152450 | 34850 | 34900 | 34900 | 34850 | 152 |
| 333 | 20241125 | 134400 | 4504848100 | 34850 | 34900 | 34900 | 34850 | 281 |
| 334 | 20241125 | 134300 | 4495051350 | 34900 | 34900 | 34900 | 34850 | 119 |
| 335 | 20241125 | 134200 | 4490899150 | 34900 | 34900 | 34900 | 34850 | 319 |
| 336 | 20241125 | 134100 | 4479778000 | 34900 | 34900 | 34900 | 34850 | 116 |
| 337 | 20241125 | 134000 | 4475730450 | 34900 | 34950 | 34950 | 34900 | 265 |
| 338 | 20241125 | 133900 | 4466478150 | 34900 | 34950 | 34950 | 34900 | 133 |
| 339 | 20241125 | 133800 | 4461832350 | 34950 | 34900 | 34950 | 34850 | 1258 |
| 340 | 20241125 | 133700 | 4417927400 | 34900 | 34950 | 34950 | 34900 | 90 |
| 341 | 20241125 | 133600 | 4414782350 | 34900 | 34950 | 35000 | 34900 | 216 |
| 342 | 20241125 | 133500 | 4407228950 | 34950 | 35000 | 35000 | 34950 | 101 |
| 343 | 20241125 | 133400 | 4403694900 | 34950 | 34950 | 35050 | 34950 | 225 |
| 344 | 20241125 | 133300 | 4395822200 | 35000 | 34950 | 35000 | 34950 | 578 |
| 345 | 20241125 | 133200 | 4375616200 | 34900 | 34950 | 34950 | 34900 | 212 |
| 346 | 20241125 | 133100 | 4368213300 | 34900 | 34900 | 34950 | 34900 | 178 |
| 347 | 20241125 | 133000 | 4361997800 | 34950 | 34950 | 34950 | 34900 | 664 |
| 348 | 20241125 | 132900 | 4338820300 | 34900 | 34900 | 34950 | 34900 | 239 |
| 349 | 20241125 | 132800 | 4330474350 | 34900 | 34950 | 34950 | 34900 | 84 |
| 350 | 20241125 | 132700 | 4327539350 | 34950 | 34900 | 34950 | 34900 | 226 |
| 351 | 20241125 | 132600 | 4319649850 | 34900 | 35000 | 35000 | 34900 | 123 |
| 352 | 20241125 | 132500 | 4315351600 | 35000 | 34950 | 35000 | 34900 | 208 |
| 353 | 20241125 | 132400 | 4308081650 | 35000 | 34900 | 35000 | 34900 | 127 |
| 354 | 20241125 | 132300 | 4303638200 | 34950 | 35000 | 35000 | 34900 | 182 |
| 355 | 20241125 | 132200 | 4297281350 | 35000 | 34900 | 35000 | 34900 | 137 |
| 356 | 20241125 | 132100 | 4292495750 | 34900 | 35000 | 35000 | 34900 | 154 |
| 357 | 20241125 | 132000 | 4287111150 | 35000 | 35000 | 35000 | 34950 | 63 |
| 358 | 20241125 | 131900 | 4284906700 | 35000 | 35000 | 35050 | 34900 | 256 |
| 359 | 20241125 | 131800 | 4275961850 | 35000 | 35050 | 35050 | 34950 | 364 |
| 360 | 20241125 | 131700 | 4263235750 | 34950 | 35000 | 35000 | 34950 | 391 |
| 361 | 20241125 | 131600 | 4249557600 | 35000 | 34950 | 35050 | 34950 | 79 |
| 362 | 20241125 | 131500 | 4246790900 | 34950 | 35000 | 35050 | 34950 | 259 |
| 363 | 20241125 | 131400 | 4237724250 | 35050 | 35050 | 35050 | 35050 | 19 |
| 364 | 20241125 | 131300 | 4237058300 | 35000 | 35000 | 35050 | 35000 | 289 |
| 365 | 20241125 | 131200 | 4226936850 | 35000 | 35050 | 35050 | 35000 | 176 |
| 366 | 20241125 | 131100 | 4220768600 | 35100 | 35100 | 35100 | 35050 | 137 |
| 367 | 20241125 | 131000 | 4215962850 | 35050 | 35100 | 35100 | 35050 | 258 |
| 368 | 20241125 | 130900 | 4206915500 | 35050 | 35050 | 35100 | 35050 | 129 |
| 369 | 20241125 | 130800 | 4202390500 | 35050 | 35050 | 35100 | 35000 | 1709 |
| 370 | 20241125 | 130700 | 4142491150 | 34950 | 35050 | 35050 | 34950 | 318 |
| 371 | 20241125 | 130600 | 4131360400 | 35050 | 35050 | 35050 | 34950 | 588 |
| 372 | 20241125 | 130500 | 4110779950 | 35000 | 35150 | 35150 | 35000 | 802 |
| 373 | 20241125 | 130400 | 4082656150 | 35150 | 35100 | 35150 | 35050 | 579 |
| 374 | 20241125 | 130300 | 4062351250 | 35100 | 34900 | 35150 | 34900 | 1686 |
| 375 | 20241125 | 130200 | 4003248400 | 34950 | 34850 | 34950 | 34850 | 179 |
| 376 | 20241125 | 130100 | 3997008650 | 34900 | 34900 | 34900 | 34850 | 155 |
| 377 | 20241125 | 130000 | 3991599200 | 34900 | 34950 | 34950 | 34900 | 512 |
| 378 | 20241125 | 125900 | 3973713900 | 34950 | 34850 | 34950 | 34850 | 332 |
| 379 | 20241125 | 125800 | 3962112450 | 34950 | 34900 | 34950 | 34850 | 313 |
| 380 | 20241125 | 125700 | 3951196750 | 34900 | 34850 | 34900 | 34850 | 203 |
| 381 | 20241125 | 125600 | 3944112150 | 34850 | 34850 | 34950 | 34850 | 58 |
| 382 | 20241125 | 125500 | 3942089700 | 34900 | 34900 | 34950 | 34900 | 159 |
| 383 | 20241125 | 125400 | 3936540000 | 34900 | 34900 | 34950 | 34900 | 109 |
| 384 | 20241125 | 125300 | 3932735850 | 34900 | 34900 | 34950 | 34900 | 120 |
| 385 | 20241125 | 125200 | 3928547650 | 34900 | 35000 | 35000 | 34900 | 30 |
| 386 | 20241125 | 125100 | 3927498550 | 34900 | 34900 | 35000 | 34900 | 365 |
| 387 | 20241125 | 125000 | 3914746350 | 34950 | 34900 | 34950 | 34900 | 20 |
| 388 | 20241125 | 124900 | 3914047650 | 34950 | 34900 | 34950 | 34900 | 235 |
| 389 | 20241125 | 124800 | 3905845400 | 34900 | 34900 | 34950 | 34900 | 49 |
| 390 | 20241125 | 124700 | 3904133300 | 34900 | 35000 | 35000 | 34900 | 313 |
| 391 | 20241125 | 124600 | 3893193300 | 35000 | 34900 | 35000 | 34900 | 38 |
| 392 | 20241125 | 124500 | 3891864000 | 34900 | 34900 | 34950 | 34900 | 149 |
| 393 | 20241125 | 124400 | 3886663200 | 34950 | 34950 | 34950 | 34900 | 121 |
| 394 | 20241125 | 124300 | 3882434750 | 34950 | 34900 | 34950 | 34900 | 243 |
| 395 | 20241125 | 124200 | 3873952450 | 34950 | 34950 | 34950 | 34950 | 28 |
| 396 | 20241125 | 124100 | 3872973850 | 34900 | 34900 | 34950 | 34900 | 168 |
| 397 | 20241125 | 124000 | 3867110600 | 34900 | 34900 | 34950 | 34900 | 20 |
| 398 | 20241125 | 123900 | 3866412150 | 34950 | 34950 | 34950 | 34900 | 200 |
| 399 | 20241125 | 123800 | 3859428550 | 34900 | 34900 | 34900 | 34900 | 74 |
| 400 | 20241125 | 123700 | 3856845950 | 34950 | 34950 | 34950 | 34950 | 103 |
| 401 | 20241125 | 123600 | 3853246100 | 35000 | 34900 | 35050 | 34900 | 464 |
| 402 | 20241125 | 123500 | 3837025250 | 34950 | 34950 | 34950 | 34950 | 208 |
| 403 | 20241125 | 123400 | 3829755650 | 34950 | 34900 | 35000 | 34900 | 351 |
| 404 | 20241125 | 123300 | 3817495400 | 34900 | 34950 | 35000 | 34900 | 427 |
| 405 | 20241125 | 123200 | 3802571000 | 34900 | 34850 | 34950 | 34850 | 150 |
| 406 | 20241125 | 123100 | 3797336400 | 34900 | 34850 | 34900 | 34850 | 38 |
| 407 | 20241125 | 123000 | 3796010500 | 34850 | 34900 | 34950 | 34850 | 174 |
| 408 | 20241125 | 122900 | 3789937900 | 34900 | 34900 | 34900 | 34850 | 56 |
| 409 | 20241125 | 122800 | 3787983650 | 34900 | 34850 | 34900 | 34850 | 123 |
| 410 | 20241125 | 122700 | 3783694800 | 34900 | 34900 | 34900 | 34850 | 90 |
| 411 | 20241125 | 122600 | 3780554000 | 34850 | 34900 | 34900 | 34850 | 200 |
| 412 | 20241125 | 122500 | 3773583650 | 34850 | 34850 | 34850 | 34800 | 25 |
| 413 | 20241125 | 122400 | 3772712600 | 34800 | 34900 | 34900 | 34800 | 133 |
| 414 | 20241125 | 122300 | 3768078450 | 34900 | 34800 | 34900 | 34800 | 217 |
| 415 | 20241125 | 122200 | 3760513650 | 34800 | 34850 | 34850 | 34800 | 66 |
| 416 | 20241125 | 122100 | 3758215350 | 34850 | 34900 | 34900 | 34800 | 120 |
| 417 | 20241125 | 122000 | 3754032600 | 34850 | 34850 | 34900 | 34850 | 139 |
| 418 | 20241125 | 121900 | 3749188400 | 34850 | 34850 | 34900 | 34850 | 177 |
| 419 | 20241125 | 121800 | 3743019850 | 34900 | 34850 | 34900 | 34850 | 34 |
| 420 | 20241125 | 121700 | 3741834300 | 34850 | 34850 | 34900 | 34850 | 203 |
| 421 | 20241125 | 121600 | 3734759100 | 34850 | 34850 | 34900 | 34850 | 517 |
| 422 | 20241125 | 121500 | 3716716750 | 34850 | 34800 | 34900 | 34800 | 396 |
| 423 | 20241125 | 121400 | 3702924100 | 34800 | 34800 | 34800 | 34800 | 15 |
| 424 | 20241125 | 121300 | 3702402100 | 34850 | 34800 | 34850 | 34750 | 181 |
| 425 | 20241125 | 121200 | 3696102000 | 34800 | 34800 | 34800 | 34750 | 20 |
| 426 | 20241125 | 121100 | 3695406200 | 34850 | 34800 | 34850 | 34750 | 164 |
| 427 | 20241125 | 121000 | 3689704150 | 34800 | 34750 | 34850 | 34750 | 79 |
| 428 | 20241125 | 120900 | 3686955500 | 34750 | 34750 | 34800 | 34750 | 158 |
| 429 | 20241125 | 120800 | 3681464900 | 34750 | 34750 | 34800 | 34750 | 28 |
| 430 | 20241125 | 120700 | 3680491250 | 34800 | 34800 | 34800 | 34750 | 166 |
| 431 | 20241125 | 120600 | 3674716450 | 34850 | 34800 | 34850 | 34800 | 16 |
| 432 | 20241125 | 120500 | 3674159500 | 34800 | 34800 | 34850 | 34750 | 299 |
| 433 | 20241125 | 120400 | 3663748350 | 34800 | 34800 | 34850 | 34800 | 61 |
| 434 | 20241125 | 120300 | 3661625500 | 34750 | 34900 | 34900 | 34750 | 698 |
| 435 | 20241125 | 120200 | 3637321100 | 34850 | 34850 | 34900 | 34850 | 69 |
| 436 | 20241125 | 120100 | 3634915750 | 34850 | 34800 | 34850 | 34800 | 621 |
| 437 | 20241125 | 120000 | 3613274350 | 34800 | 34800 | 34850 | 34800 | 148 |
| 438 | 20241125 | 115900 | 3608123900 | 34850 | 34800 | 34850 | 34800 | 30 |
| 439 | 20241125 | 115800 | 3607079500 | 34850 | 34800 | 34850 | 34800 | 459 |
| 440 | 20241125 | 115700 | 3591100250 | 34800 | 34850 | 34850 | 34800 | 56 |
| 441 | 20241125 | 115600 | 3589148850 | 34800 | 34800 | 34900 | 34800 | 173 |
| 442 | 20241125 | 115500 | 3583127000 | 34900 | 34850 | 34900 | 34800 | 8 |
| 443 | 20241125 | 115400 | 3582848200 | 34800 | 34850 | 34850 | 34750 | 185 |
| 444 | 20241125 | 115300 | 3576413200 | 34850 | 34900 | 34900 | 34850 | 14 |
| 445 | 20241125 | 115200 | 3575925150 | 34850 | 34800 | 34850 | 34800 | 176 |
| 446 | 20241125 | 115100 | 3569798050 | 34800 | 34800 | 34850 | 34800 | 11 |
| 447 | 20241125 | 115000 | 3569415050 | 34850 | 34850 | 34850 | 34800 | 209 |
| 448 | 20241125 | 114900 | 3562139800 | 34850 | 34850 | 34900 | 34850 | 19 |
| 449 | 20241125 | 114800 | 3561476900 | 34850 | 34850 | 34850 | 34750 | 362 |
| 450 | 20241125 | 114700 | 3548864100 | 34800 | 34850 | 34850 | 34750 | 15 |
| 451 | 20241125 | 114600 | 3548342500 | 34750 | 34750 | 34850 | 34750 | 179 |
| 452 | 20241125 | 114500 | 3542120450 | 34800 | 34800 | 34800 | 34750 | 54 |
| 453 | 20241125 | 114400 | 3540241450 | 34800 | 34800 | 34800 | 34800 | 102 |
| 454 | 20241125 | 114300 | 3536691850 | 34800 | 34850 | 34850 | 34800 | 217 |
| 455 | 20241125 | 114200 | 3529137900 | 34900 | 34850 | 34900 | 34850 | 58 |
| 456 | 20241125 | 114100 | 3527116500 | 34850 | 34900 | 34900 | 34850 | 269 |
| 457 | 20241125 | 114000 | 3517736650 | 34900 | 34950 | 34950 | 34900 | 53 |
| 458 | 20241125 | 113900 | 3515886850 | 34900 | 35000 | 35000 | 34900 | 92 |
| 459 | 20241125 | 113800 | 3512672700 | 35000 | 34950 | 35050 | 34950 | 35 |
| 460 | 20241125 | 113700 | 3511447700 | 34950 | 34950 | 35000 | 34900 | 203 |
| 461 | 20241125 | 113600 | 3504359900 | 34900 | 34950 | 35000 | 34900 | 239 |
| 462 | 20241125 | 113500 | 3496007200 | 34950 | 35000 | 35000 | 34950 | 204 |
| 463 | 20241125 | 113400 | 3488874300 | 35000 | 34950 | 35000 | 34950 | 82 |
| 464 | 20241125 | 113300 | 3486004800 | 35000 | 35100 | 35150 | 34950 | 1402 |
| 465 | 20241125 | 113200 | 3436868850 | 35100 | 35150 | 35150 | 35100 | 1657 |
| 466 | 20241125 | 113100 | 3378664950 | 35150 | 35100 | 35150 | 35100 | 766 |
| 467 | 20241125 | 113000 | 3351772750 | 35100 | 35050 | 35100 | 35050 | 576 |
| 468 | 20241125 | 112900 | 3331562350 | 35050 | 35100 | 35100 | 35050 | 1217 |
| 469 | 20241125 | 112800 | 3288885500 | 35100 | 35050 | 35100 | 35050 | 259 |
| 470 | 20241125 | 112700 | 3279796300 | 35100 | 35000 | 35100 | 35000 | 2171 |
| 471 | 20241125 | 112600 | 3203695400 | 35000 | 34850 | 35000 | 34800 | 3159 |
| 472 | 20241125 | 112500 | 3093430800 | 34850 | 34850 | 34900 | 34800 | 730 |
| 473 | 20241125 | 112400 | 3067975150 | 34800 | 34800 | 34900 | 34800 | 135 |
| 474 | 20241125 | 112300 | 3063276250 | 34850 | 34750 | 34850 | 34750 | 570 |
| 475 | 20241125 | 112200 | 3043451450 | 34700 | 34750 | 34750 | 34700 | 164 |
| 476 | 20241125 | 112100 | 3037758550 | 34700 | 34650 | 34750 | 34650 | 364 |
| 477 | 20241125 | 112000 | 3025110500 | 34750 | 34700 | 34750 | 34700 | 406 |
| 478 | 20241125 | 111900 | 3011021700 | 34700 | 34700 | 34750 | 34650 | 15 |
| 479 | 20241125 | 111800 | 3010501250 | 34650 | 34700 | 34750 | 34650 | 233 |
| 480 | 20241125 | 111700 | 3002422700 | 34700 | 34700 | 34700 | 34700 | 0 |
| 481 | 20241125 | 111600 | 3002422700 | 34700 | 34700 | 34750 | 34700 | 163 |
| 482 | 20241125 | 111500 | 2996766350 | 34700 | 34700 | 34700 | 34650 | 162 |
| 483 | 20241125 | 111400 | 2991145700 | 34700 | 34650 | 34700 | 34600 | 359 |
| 484 | 20241125 | 111300 | 2978710600 | 34650 | 34700 | 34700 | 34650 | 95 |
| 485 | 20241125 | 111200 | 2975418650 | 34650 | 34600 | 34700 | 34600 | 179 |
| 486 | 20241125 | 111100 | 2969216850 | 34600 | 34700 | 34700 | 34600 | 104 |
| 487 | 20241125 | 111000 | 2965610950 | 34600 | 34650 | 34700 | 34600 | 860 |
| 488 | 20241125 | 110900 | 2935811550 | 34650 | 34700 | 34700 | 34650 | 80 |
| 489 | 20241125 | 110800 | 2933038750 | 34650 | 34650 | 34700 | 34650 | 186 |
| 490 | 20241125 | 110700 | 2926593750 | 34650 | 34650 | 34650 | 34650 | 179 |
| 491 | 20241125 | 110600 | 2920391400 | 34650 | 34650 | 34700 | 34650 | 595 |
| 492 | 20241125 | 110500 | 2899774050 | 34650 | 34700 | 34700 | 34650 | 551 |
| 493 | 20241125 | 110400 | 2880654950 | 34700 | 34750 | 34800 | 34700 | 1717 |
| 494 | 20241125 | 110300 | 2820988250 | 34750 | 34750 | 34750 | 34700 | 124 |
| 495 | 20241125 | 110200 | 2816685350 | 34700 | 34700 | 34750 | 34700 | 285 |
| 496 | 20241125 | 110100 | 2806794750 | 34750 | 34700 | 34750 | 34700 | 396 |
| 497 | 20241125 | 110000 | 2793050500 | 34700 | 34750 | 34750 | 34700 | 18 |
| 498 | 20241125 | 105900 | 2792425200 | 34750 | 34700 | 34750 | 34700 | 250 |
| 499 | 20241125 | 105800 | 2783745900 | 34750 | 34700 | 34750 | 34650 | 145 |
| 500 | 20241125 | 105700 | 2778714000 | 34700 | 34700 | 34750 | 34700 | 345 |
| 501 | 20241125 | 105600 | 2766742450 | 34700 | 34700 | 34700 | 34650 | 142 |
| 502 | 20241125 | 105500 | 2761815200 | 34650 | 34700 | 34750 | 34650 | 153 |
| 503 | 20241125 | 105400 | 2756509550 | 34700 | 34700 | 34700 | 34700 | 243 |
| 504 | 20241125 | 105300 | 2748077450 | 34700 | 34750 | 34750 | 34700 | 303 |
| 505 | 20241125 | 105200 | 2737563300 | 34750 | 34700 | 34750 | 34700 | 45 |
| 506 | 20241125 | 105100 | 2736001100 | 34650 | 34700 | 34750 | 34650 | 1222 |
| 507 | 20241125 | 105000 | 2693553650 | 34700 | 34650 | 34700 | 34600 | 174 |
| 508 | 20241125 | 104900 | 2687525250 | 34650 | 34650 | 34700 | 34650 | 66 |
| 509 | 20241125 | 104800 | 2685238200 | 34750 | 34650 | 34750 | 34600 | 543 |
| 510 | 20241125 | 104700 | 2666427450 | 34600 | 34600 | 34650 | 34600 | 49 |
| 511 | 20241125 | 104600 | 2664730400 | 34600 | 34600 | 34650 | 34600 | 184 |
| 512 | 20241125 | 104500 | 2658363150 | 34600 | 34650 | 34650 | 34600 | 109 |
| 513 | 20241125 | 104400 | 2654586750 | 34650 | 34650 | 34750 | 34650 | 311 |
| 514 | 20241125 | 104300 | 2643796100 | 34650 | 34700 | 34700 | 34650 | 420 |
| 515 | 20241125 | 104200 | 2629232550 | 34700 | 34700 | 34700 | 34650 | 527 |
| 516 | 20241125 | 104100 | 2610953650 | 34700 | 34700 | 34750 | 34650 | 58 |
| 517 | 20241125 | 104000 | 2608939600 | 34700 | 34750 | 34750 | 34700 | 180 |
| 518 | 20241125 | 103900 | 2602693150 | 34750 | 34800 | 34800 | 34700 | 278 |
| 519 | 20241125 | 103800 | 2593033350 | 34750 | 34750 | 34800 | 34750 | 192 |
| 520 | 20241125 | 103700 | 2586361100 | 34800 | 34750 | 34800 | 34700 | 110 |
| 521 | 20241125 | 103600 | 2582538700 | 34750 | 34700 | 34750 | 34700 | 195 |
| 522 | 20241125 | 103500 | 2575770500 | 34750 | 34750 | 34750 | 34750 | 63 |
| 523 | 20241125 | 103400 | 2573581250 | 34700 | 34700 | 34750 | 34700 | 174 |
| 524 | 20241125 | 103300 | 2567542600 | 34750 | 34650 | 34750 | 34650 | 239 |
| 525 | 20241125 | 103200 | 2559251150 | 34650 | 34750 | 34750 | 34650 | 122 |
| 526 | 20241125 | 103100 | 2555021200 | 34700 | 34600 | 34700 | 34600 | 491 |
| 527 | 20241125 | 103000 | 2538000400 | 34600 | 34650 | 34650 | 34600 | 14 |
| 528 | 20241125 | 102900 | 2537515950 | 34600 | 34600 | 34650 | 34600 | 173 |
| 529 | 20241125 | 102800 | 2531529950 | 34600 | 34650 | 34650 | 34600 | 72 |
| 530 | 20241125 | 102700 | 2529036250 | 34650 | 34650 | 34700 | 34650 | 587 |
| 531 | 20241125 | 102600 | 2508696650 | 34650 | 34650 | 34700 | 34650 | 40 |
| 532 | 20241125 | 102500 | 2507308850 | 34700 | 34700 | 34700 | 34650 | 283 |
| 533 | 20241125 | 102400 | 2497502800 | 34700 | 34700 | 34700 | 34650 | 110 |
| 534 | 20241125 | 102300 | 2493686250 | 34750 | 34650 | 34950 | 34650 | 1697 |
| 535 | 20241125 | 102200 | 2434548950 | 34700 | 34650 | 34700 | 34600 | 229 |
| 536 | 20241125 | 102100 | 2426614400 | 34600 | 34750 | 34750 | 34600 | 927 |
| 537 | 20241125 | 102000 | 2394472400 | 34750 | 34800 | 34850 | 34750 | 286 |
| 538 | 20241125 | 101900 | 2384531900 | 34750 | 34800 | 34800 | 34750 | 280 |
| 539 | 20241125 | 101800 | 2374796800 | 34800 | 34850 | 34850 | 34750 | 520 |
| 540 | 20241125 | 101700 | 2356701300 | 34800 | 34750 | 34800 | 34750 | 254 |
| 541 | 20241125 | 101600 | 2347862950 | 34800 | 34700 | 34800 | 34700 | 569 |
| 542 | 20241125 | 101500 | 2328097050 | 34700 | 34750 | 34750 | 34650 | 777 |
| 543 | 20241125 | 101400 | 2301139900 | 34700 | 34750 | 34750 | 34700 | 84 |
| 544 | 20241125 | 101300 | 2298224900 | 34800 | 34750 | 34800 | 34750 | 448 |
| 545 | 20241125 | 101200 | 2282656850 | 34800 | 34800 | 34800 | 34750 | 111 |
| 546 | 20241125 | 101100 | 2278796500 | 34750 | 34800 | 34900 | 34750 | 152 |
| 547 | 20241125 | 101000 | 2273507250 | 34800 | 34850 | 34850 | 34750 | 367 |
| 548 | 20241125 | 100900 | 2260742150 | 34750 | 34750 | 34850 | 34750 | 230 |
| 549 | 20241125 | 100800 | 2252748850 | 34750 | 34850 | 34900 | 34750 | 549 |
| 550 | 20241125 | 100700 | 2233662100 | 34850 | 34900 | 34900 | 34850 | 348 |
| 551 | 20241125 | 100600 | 2221531300 | 34900 | 34800 | 34900 | 34800 | 680 |
| 552 | 20241125 | 100500 | 2197848550 | 34750 | 34750 | 34800 | 34750 | 34 |
| 553 | 20241125 | 100400 | 2196666300 | 34750 | 34800 | 34800 | 34750 | 282 |
| 554 | 20241125 | 100300 | 2186864850 | 34750 | 34800 | 34800 | 34750 | 302 |
| 555 | 20241125 | 100200 | 2176369200 | 34800 | 34900 | 34950 | 34750 | 914 |
| 556 | 20241125 | 100100 | 2144518500 | 34950 | 34900 | 34950 | 34900 | 125 |
| 557 | 20241125 | 100000 | 2140150250 | 34900 | 35000 | 35050 | 34900 | 285 |
| 558 | 20241125 | 095900 | 2130172650 | 35000 | 34950 | 35000 | 34900 | 696 |
| 559 | 20241125 | 095800 | 2105843000 | 35000 | 35000 | 35050 | 35000 | 556 |
| 560 | 20241125 | 095700 | 2086376600 | 35050 | 35000 | 35050 | 35000 | 276 |
| 561 | 20241125 | 095600 | 2076705350 | 35000 | 35000 | 35050 | 34950 | 690 |
| 562 | 20241125 | 095500 | 2052550850 | 34950 | 34950 | 35000 | 34900 | 330 |
| 563 | 20241125 | 095400 | 2041018300 | 34950 | 35000 | 35050 | 34950 | 761 |
| 564 | 20241125 | 095300 | 2014384600 | 35000 | 35000 | 35050 | 35000 | 1161 |
| 565 | 20241125 | 095200 | 1973742850 | 35000 | 34950 | 35050 | 34950 | 498 |
| 566 | 20241125 | 095100 | 1956313600 | 35000 | 34900 | 35000 | 34850 | 972 |
| 567 | 20241125 | 095000 | 1922348350 | 34900 | 34850 | 34900 | 34850 | 838 |
| 568 | 20241125 | 094900 | 1893118400 | 34850 | 34800 | 34950 | 34800 | 5654 |
| 569 | 20241125 | 094800 | 1696016950 | 34800 | 34750 | 34850 | 34750 | 435 |
| 570 | 20241125 | 094700 | 1680877800 | 34800 | 34750 | 34800 | 34750 | 290 |
| 571 | 20241125 | 094600 | 1670793800 | 34750 | 34800 | 34800 | 34750 | 269 |
| 572 | 20241125 | 094500 | 1661437400 | 34750 | 34750 | 34800 | 34750 | 271 |
| 573 | 20241125 | 094400 | 1652013900 | 34750 | 34750 | 34800 | 34700 | 241 |
| 574 | 20241125 | 094300 | 1643637150 | 34750 | 34750 | 34800 | 34750 | 362 |
| 575 | 20241125 | 094200 | 1631054650 | 34750 | 34800 | 34800 | 34750 | 310 |
| 576 | 20241125 | 094100 | 1620275850 | 34750 | 34800 | 34800 | 34750 | 317 |
| 577 | 20241125 | 094000 | 1609253750 | 34800 | 34750 | 34800 | 34650 | 2055 |
| 578 | 20241125 | 093900 | 1537799850 | 34800 | 34750 | 34800 | 34750 | 370 |
| 579 | 20241125 | 093800 | 1524924000 | 34750 | 34750 | 34800 | 34700 | 289 |
| 580 | 20241125 | 093700 | 1514878750 | 34750 | 34800 | 34800 | 34750 | 553 |
| 581 | 20241125 | 093600 | 1495641300 | 34800 | 34800 | 34850 | 34800 | 1425 |
| 582 | 20241125 | 093500 | 1446045000 | 34800 | 34800 | 34900 | 34800 | 477 |
| 583 | 20241125 | 093400 | 1429422450 | 34900 | 34800 | 34900 | 34750 | 832 |
| 584 | 20241125 | 093300 | 1400458100 | 34800 | 34700 | 34850 | 34700 | 956 |
| 585 | 20241125 | 093200 | 1367221250 | 34700 | 34700 | 34700 | 34650 | 669 |
| 586 | 20241125 | 093100 | 1344011950 | 34700 | 34600 | 34700 | 34600 | 364 |
| 587 | 20241125 | 093000 | 1331385750 | 34550 | 34550 | 34650 | 34550 | 935 |
| 588 | 20241125 | 092900 | 1299012750 | 34500 | 34450 | 34550 | 34450 | 251 |
| 589 | 20241125 | 092800 | 1290358200 | 34400 | 34350 | 34500 | 34350 | 864 |
| 590 | 20241125 | 092700 | 1260597600 | 34350 | 34200 | 34350 | 34200 | 240 |
| 591 | 20241125 | 092600 | 1252367000 | 34300 | 34200 | 34300 | 34200 | 470 |
| 592 | 20241125 | 092500 | 1236269700 | 34250 | 34250 | 34250 | 34200 | 747 |
| 593 | 20241125 | 092400 | 1210691150 | 34250 | 34200 | 34250 | 34200 | 200 |
| 594 | 20241125 | 092300 | 1203842200 | 34200 | 34200 | 34250 | 34200 | 476 |
| 595 | 20241125 | 092200 | 1187556450 | 34250 | 34200 | 34300 | 34100 | 840 |
| 596 | 20241125 | 092100 | 1158849400 | 34150 | 34300 | 34400 | 34150 | 2415 |
| 597 | 20241125 | 092000 | 1076157850 | 34300 | 34300 | 34400 | 34300 | 365 |
| 598 | 20241125 | 091900 | 1063622150 | 34200 | 34250 | 34350 | 34200 | 990 |
| 599 | 20241125 | 091800 | 1029714250 | 34300 | 34450 | 34450 | 34250 | 5904 |
| 600 | 20241125 | 091700 | 826993450 | 34500 | 34650 | 34650 | 34450 | 590 |
| 601 | 20241125 | 091600 | 806622850 | 34500 | 34550 | 34650 | 34500 | 598 |
| 602 | 20241125 | 091500 | 785947800 | 34550 | 34450 | 34650 | 34450 | 404 |
| 603 | 20241125 | 091400 | 771994050 | 34450 | 34400 | 34450 | 34350 | 688 |
| 604 | 20241125 | 091300 | 748330650 | 34350 | 34400 | 34450 | 34350 | 979 |
| 605 | 20241125 | 091200 | 714642600 | 34450 | 34450 | 34500 | 34400 | 545 |
| 606 | 20241125 | 091100 | 695883650 | 34450 | 34750 | 34750 | 34450 | 3742 |
| 607 | 20241125 | 091000 | 566454100 | 34650 | 34750 | 34750 | 34600 | 664 |
| 608 | 20241125 | 090900 | 543430700 | 34750 | 34900 | 34900 | 34700 | 1044 |
| 609 | 20241125 | 090800 | 507080150 | 34850 | 34800 | 34850 | 34800 | 221 |
| 610 | 20241125 | 090700 | 499381800 | 34850 | 34950 | 34950 | 34750 | 717 |
| 611 | 20241125 | 090600 | 474419250 | 34800 | 34700 | 34850 | 34700 | 709 |
| 612 | 20241125 | 090500 | 449778400 | 34750 | 34850 | 34900 | 34700 | 804 |
| 613 | 20241125 | 090400 | 421825350 | 34800 | 35050 | 35050 | 34800 | 2315 |
| 614 | 20241125 | 090300 | 340956250 | 35050 | 34950 | 35050 | 34950 | 2404 |
| 615 | 20241125 | 090200 | 256810700 | 35000 | 34650 | 35000 | 34650 | 2263 |
| 616 | 20241125 | 090100 | 178068200 | 34600 | 34750 | 34750 | 34500 | 1387 |
| 617 | 20241125 | 090000 | 130016400 | 34750 | 34750 | 35050 | 34750 | 3636 |