37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 193500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 73295 |
| 3 | 20241125 | 193400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 4 | 20241125 | 193300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 5 | 20241125 | 193200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 6 | 20241125 | 193100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 7 | 20241125 | 193000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 8 | 20241125 | 192900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 9 | 20241125 | 192800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 10 | 20241125 | 192700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 11 | 20241125 | 192600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 12 | 20241125 | 192500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 13 | 20241125 | 192400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 14 | 20241125 | 192300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 15 | 20241125 | 192200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 16 | 20241125 | 192100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 17 | 20241125 | 192000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 18 | 20241125 | 191900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 19 | 20241125 | 191800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 20 | 20241125 | 191700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 21 | 20241125 | 191600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 22 | 20241125 | 191500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 23 | 20241125 | 191400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 24 | 20241125 | 191300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 25 | 20241125 | 191200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 26 | 20241125 | 191100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 27 | 20241125 | 191000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 28 | 20241125 | 190900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 29 | 20241125 | 190800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 30 | 20241125 | 190700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 31 | 20241125 | 190600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 32 | 20241125 | 190500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 73295 |
| 33 | 20241125 | 190400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 34 | 20241125 | 190300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 35 | 20241125 | 190200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 36 | 20241125 | 190100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 37 | 20241125 | 190000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 38 | 20241125 | 185900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 39 | 20241125 | 185800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 40 | 20241125 | 185700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 41 | 20241125 | 185600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 42 | 20241125 | 185500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 43 | 20241125 | 185400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 44 | 20241125 | 185300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 45 | 20241125 | 185200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 46 | 20241125 | 185100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 47 | 20241125 | 185000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 48 | 20241125 | 184900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 49 | 20241125 | 184800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 50 | 20241125 | 184700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 51 | 20241125 | 184600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 52 | 20241125 | 184500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 53 | 20241125 | 184400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 54 | 20241125 | 184300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 55 | 20241125 | 184200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 56 | 20241125 | 184100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 57 | 20241125 | 184000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 58 | 20241125 | 183900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 59 | 20241125 | 183800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 60 | 20241125 | 183700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 61 | 20241125 | 183600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 62 | 20241125 | 183500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 73295 |
| 63 | 20241125 | 183400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 64 | 20241125 | 183300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 65 | 20241125 | 183200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 66 | 20241125 | 183100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 67 | 20241125 | 183000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 68 | 20241125 | 182900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 69 | 20241125 | 182800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 70 | 20241125 | 182700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 71 | 20241125 | 182600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 72 | 20241125 | 182500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 73 | 20241125 | 182400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 74 | 20241125 | 182300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 75 | 20241125 | 182200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 76 | 20241125 | 182100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 77 | 20241125 | 182000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 78 | 20241125 | 181900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 79 | 20241125 | 181800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 80 | 20241125 | 181700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 81 | 20241125 | 181600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 82 | 20241125 | 181500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 83 | 20241125 | 181400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 84 | 20241125 | 181300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 85 | 20241125 | 181200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 86 | 20241125 | 181100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 87 | 20241125 | 181000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 88 | 20241125 | 180900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 89 | 20241125 | 180800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 90 | 20241125 | 180700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 91 | 20241125 | 180600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 92 | 20241125 | 180500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 73295 |
| 93 | 20241125 | 180400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 94 | 20241125 | 180300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 95 | 20241125 | 180200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 96 | 20241125 | 180100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 97 | 20241125 | 180000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 98 | 20241125 | 175900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 99 | 20241125 | 175800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 100 | 20241125 | 175700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 101 | 20241125 | 175600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 102 | 20241125 | 175500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 103 | 20241125 | 175400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 104 | 20241125 | 175300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 105 | 20241125 | 175200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 106 | 20241125 | 175100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 107 | 20241125 | 175000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 108 | 20241125 | 174900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 109 | 20241125 | 174800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 110 | 20241125 | 174700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 111 | 20241125 | 174600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 112 | 20241125 | 174500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 113 | 20241125 | 174400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 114 | 20241125 | 174300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 115 | 20241125 | 174200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 116 | 20241125 | 174100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 117 | 20241125 | 174000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 118 | 20241125 | 173900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 119 | 20241125 | 173800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 120 | 20241125 | 173700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 121 | 20241125 | 173600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 122 | 20241125 | 173500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 73295 |
| 123 | 20241125 | 173400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 124 | 20241125 | 173300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 125 | 20241125 | 173200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 126 | 20241125 | 173100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 127 | 20241125 | 173000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 128 | 20241125 | 172900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 129 | 20241125 | 172800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 130 | 20241125 | 172700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 131 | 20241125 | 172600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 132 | 20241125 | 172500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 133 | 20241125 | 172400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 134 | 20241125 | 172300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 135 | 20241125 | 172200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 136 | 20241125 | 172100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 137 | 20241125 | 172000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 138 | 20241125 | 171900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 139 | 20241125 | 171800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 140 | 20241125 | 171700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 141 | 20241125 | 171600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 142 | 20241125 | 171500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 143 | 20241125 | 171400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 144 | 20241125 | 171300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 145 | 20241125 | 171200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 146 | 20241125 | 171100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 147 | 20241125 | 171000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 148 | 20241125 | 170900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 149 | 20241125 | 170800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 150 | 20241125 | 170700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 151 | 20241125 | 170600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 152 | 20241125 | 170500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 73295 |
| 153 | 20241125 | 170400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 154 | 20241125 | 170300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 155 | 20241125 | 170200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 156 | 20241125 | 170100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 157 | 20241125 | 170000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 158 | 20241125 | 165900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 159 | 20241125 | 165800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 160 | 20241125 | 165700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 161 | 20241125 | 165600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 162 | 20241125 | 165500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 163 | 20241125 | 165400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 164 | 20241125 | 165300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 165 | 20241125 | 165200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 166 | 20241125 | 165100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 167 | 20241125 | 165000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 168 | 20241125 | 164900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 169 | 20241125 | 164800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 170 | 20241125 | 164700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 171 | 20241125 | 164600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 172 | 20241125 | 164500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 173 | 20241125 | 164400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 174 | 20241125 | 164300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 175 | 20241125 | 164200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 176 | 20241125 | 164100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 177 | 20241125 | 164000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 178 | 20241125 | 163900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 179 | 20241125 | 163800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 180 | 20241125 | 163700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 181 | 20241125 | 163600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 182 | 20241125 | 163500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 73295 |
| 183 | 20241125 | 163400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 184 | 20241125 | 163300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 185 | 20241125 | 163200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 186 | 20241125 | 163100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 187 | 20241125 | 163000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 188 | 20241125 | 162900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 189 | 20241125 | 162800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 190 | 20241125 | 162700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 191 | 20241125 | 162600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 192 | 20241125 | 162500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 193 | 20241125 | 162400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 194 | 20241125 | 162300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 195 | 20241125 | 162200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 196 | 20241125 | 162100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 197 | 20241125 | 162000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 198 | 20241125 | 161900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 199 | 20241125 | 161800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 200 | 20241125 | 161700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 201 | 20241125 | 161600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 202 | 20241125 | 161500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 203 | 20241125 | 161400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 204 | 20241125 | 161300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 205 | 20241125 | 161200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 206 | 20241125 | 161100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 207 | 20241125 | 161000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 208 | 20241125 | 160900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 209 | 20241125 | 160800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 210 | 20241125 | 160700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 211 | 20241125 | 160600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 212 | 20241125 | 160500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 73295 |
| 213 | 20241125 | 160400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 214 | 20241125 | 160300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 215 | 20241125 | 160200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 216 | 20241125 | 160100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 217 | 20241125 | 160000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 218 | 20241125 | 155900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 219 | 20241125 | 155800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 220 | 20241125 | 155700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 221 | 20241125 | 155600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 222 | 20241125 | 155500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 223 | 20241125 | 155400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 224 | 20241125 | 155300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 225 | 20241125 | 155200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 226 | 20241125 | 155100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 227 | 20241125 | 155000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 228 | 20241125 | 154900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 229 | 20241125 | 154800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 230 | 20241125 | 154700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 231 | 20241125 | 154600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 232 | 20241125 | 154500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 233 | 20241125 | 154400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 234 | 20241125 | 154300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 235 | 20241125 | 154200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 236 | 20241125 | 154100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 237 | 20241125 | 154000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 238 | 20241125 | 153900 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 239 | 20241125 | 153800 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 240 | 20241125 | 153700 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 241 | 20241125 | 153600 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 242 | 20241125 | 153500 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 73295 |
| 243 | 20241125 | 153400 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 244 | 20241125 | 153300 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 245 | 20241125 | 153200 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 246 | 20241125 | 153100 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 247 | 20241125 | 153000 | 100598273500 | 306500 | 306500 | 306500 | 306500 | 73295 |
| 248 | 20241125 | 152900 | 78133356000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 249 | 20241125 | 152800 | 78133356000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 250 | 20241125 | 152700 | 78133356000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 251 | 20241125 | 152600 | 78133356000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 252 | 20241125 | 152500 | 78133356000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 253 | 20241125 | 152400 | 78133356000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 254 | 20241125 | 152300 | 78133356000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 255 | 20241125 | 152200 | 78133356000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 256 | 20241125 | 152100 | 78133356000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 257 | 20241125 | 152000 | 78133356000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 258 | 20241125 | 151900 | 78133356000 | 305500 | 307500 | 307500 | 305500 | 2059 |
| 259 | 20241125 | 151800 | 77502702000 | 307000 | 307500 | 307500 | 307000 | 774 |
| 260 | 20241125 | 151700 | 77264837000 | 307500 | 308000 | 308500 | 307000 | 1448 |
| 261 | 20241125 | 151600 | 76819174500 | 308000 | 308000 | 308500 | 307500 | 1573 |
| 262 | 20241125 | 151500 | 76334687500 | 308000 | 307500 | 308500 | 307500 | 2126 |
| 263 | 20241125 | 151400 | 75679872000 | 307500 | 307500 | 308000 | 307000 | 917 |
| 264 | 20241125 | 151300 | 75397860000 | 307500 | 307000 | 307500 | 307000 | 534 |
| 265 | 20241125 | 151200 | 75233716500 | 307500 | 307500 | 307500 | 307000 | 533 |
| 266 | 20241125 | 151100 | 75069882500 | 307500 | 308000 | 308000 | 307000 | 2116 |
| 267 | 20241125 | 151000 | 74418984000 | 308000 | 308000 | 308000 | 307500 | 1197 |
| 268 | 20241125 | 150900 | 74050493500 | 308000 | 308000 | 308000 | 307500 | 622 |
| 269 | 20241125 | 150800 | 73859078500 | 308000 | 307500 | 308000 | 307500 | 506 |
| 270 | 20241125 | 150700 | 73703261500 | 307500 | 307000 | 307500 | 306000 | 2924 |
| 271 | 20241125 | 150600 | 72806990500 | 307000 | 307000 | 307000 | 306500 | 2339 |
| 272 | 20241125 | 150500 | 72089809000 | 306500 | 307000 | 307000 | 306500 | 402 |
| 273 | 20241125 | 150400 | 71966431000 | 307000 | 307000 | 307500 | 306500 | 765 |
| 274 | 20241125 | 150300 | 71731508000 | 307000 | 307000 | 307500 | 306500 | 2066 |
| 275 | 20241125 | 150200 | 71097271000 | 307000 | 307500 | 307500 | 307000 | 1227 |
| 276 | 20241125 | 150100 | 70720408000 | 307500 | 307000 | 307500 | 307000 | 673 |
| 277 | 20241125 | 150000 | 70513539000 | 307000 | 307000 | 307500 | 307000 | 258 |
| 278 | 20241125 | 145900 | 70434319000 | 307000 | 308000 | 308000 | 307000 | 1520 |
| 279 | 20241125 | 145800 | 69966991000 | 308000 | 307500 | 308000 | 307500 | 314 |
| 280 | 20241125 | 145700 | 69870355000 | 307500 | 307500 | 308000 | 307500 | 49 |
| 281 | 20241125 | 145600 | 69855273000 | 307500 | 308000 | 308000 | 307500 | 2526 |
| 282 | 20241125 | 145500 | 69078357500 | 308000 | 307500 | 308000 | 307500 | 478 |
| 283 | 20241125 | 145400 | 68931199500 | 307500 | 308000 | 308000 | 307500 | 183 |
| 284 | 20241125 | 145300 | 68874877000 | 307500 | 307500 | 308000 | 307500 | 413 |
| 285 | 20241125 | 145200 | 68747727000 | 307500 | 308000 | 308000 | 307500 | 465 |
| 286 | 20241125 | 145100 | 68604543500 | 308000 | 307500 | 308000 | 307500 | 239 |
| 287 | 20241125 | 145000 | 68530943500 | 308000 | 308000 | 308000 | 307500 | 127 |
| 288 | 20241125 | 144900 | 68491835500 | 307500 | 308000 | 308000 | 307500 | 259 |
| 289 | 20241125 | 144800 | 68412074000 | 307500 | 307500 | 308000 | 307500 | 299 |
| 290 | 20241125 | 144700 | 68320027500 | 307500 | 308000 | 308000 | 307500 | 454 |
| 291 | 20241125 | 144600 | 68180316000 | 308000 | 308000 | 308000 | 307500 | 247 |
| 292 | 20241125 | 144500 | 68104265500 | 307500 | 308000 | 308000 | 307500 | 185 |
| 293 | 20241125 | 144400 | 68047349000 | 307500 | 307500 | 308000 | 307500 | 155 |
| 294 | 20241125 | 144300 | 67999623000 | 308000 | 307500 | 308000 | 307500 | 275 |
| 295 | 20241125 | 144200 | 67914942500 | 308000 | 308000 | 308000 | 307500 | 208 |
| 296 | 20241125 | 144100 | 67850901500 | 308000 | 308000 | 308000 | 307500 | 216 |
| 297 | 20241125 | 144000 | 67784398500 | 307500 | 308000 | 308000 | 307500 | 174 |
| 298 | 20241125 | 143900 | 67730861000 | 307500 | 308000 | 308000 | 307500 | 204 |
| 299 | 20241125 | 143800 | 67668044000 | 307500 | 307500 | 308000 | 307500 | 295 |
| 300 | 20241125 | 143700 | 67577253000 | 307500 | 307500 | 308000 | 307500 | 139 |
| 301 | 20241125 | 143600 | 67534486500 | 308000 | 308000 | 308000 | 307500 | 376 |
| 302 | 20241125 | 143500 | 67418810500 | 308000 | 308000 | 308500 | 307500 | 1099 |
| 303 | 20241125 | 143400 | 67080345000 | 308000 | 308500 | 308500 | 308000 | 167 |
| 304 | 20241125 | 143300 | 67028893500 | 308000 | 308500 | 309000 | 308000 | 1693 |
| 305 | 20241125 | 143200 | 66506778500 | 308500 | 309000 | 309000 | 308500 | 253 |
| 306 | 20241125 | 143100 | 66428651000 | 309000 | 309000 | 309000 | 308500 | 337 |
| 307 | 20241125 | 143000 | 66324539000 | 309000 | 309000 | 309000 | 308500 | 314 |
| 308 | 20241125 | 142900 | 66227584000 | 308500 | 309000 | 309000 | 308500 | 248 |
| 309 | 20241125 | 142800 | 66150964000 | 309000 | 308500 | 309000 | 308500 | 320 |
| 310 | 20241125 | 142700 | 66052097000 | 309000 | 308500 | 309000 | 308500 | 208 |
| 311 | 20241125 | 142600 | 65987861000 | 309000 | 309000 | 309000 | 308500 | 238 |
| 312 | 20241125 | 142500 | 65914333500 | 309000 | 309000 | 309000 | 308500 | 228 |
| 313 | 20241125 | 142400 | 65843890500 | 308500 | 308500 | 309000 | 308000 | 1097 |
| 314 | 20241125 | 142300 | 65505421500 | 308000 | 308500 | 308500 | 308000 | 360 |
| 315 | 20241125 | 142200 | 65394404500 | 308000 | 308500 | 308500 | 308000 | 236 |
| 316 | 20241125 | 142100 | 65321612500 | 308500 | 308500 | 308500 | 308000 | 169 |
| 317 | 20241125 | 142000 | 65269479500 | 308500 | 308000 | 308500 | 308000 | 219 |
| 318 | 20241125 | 141900 | 65201959500 | 308500 | 308000 | 308500 | 308000 | 180 |
| 319 | 20241125 | 141800 | 65146442500 | 308000 | 308000 | 308500 | 308000 | 357 |
| 320 | 20241125 | 141700 | 65036325000 | 308500 | 308500 | 308500 | 308000 | 154 |
| 321 | 20241125 | 141600 | 64988829500 | 308500 | 308500 | 308500 | 308000 | 236 |
| 322 | 20241125 | 141500 | 64916054500 | 308500 | 308500 | 308500 | 308000 | 380 |
| 323 | 20241125 | 141400 | 64798831000 | 308500 | 308500 | 308500 | 308000 | 98 |
| 324 | 20241125 | 141300 | 64768636000 | 308500 | 308000 | 308500 | 307500 | 170 |
| 325 | 20241125 | 141200 | 64716269500 | 308000 | 307500 | 308000 | 307500 | 162 |
| 326 | 20241125 | 141100 | 64666381500 | 308000 | 308000 | 308000 | 307000 | 2535 |
| 327 | 20241125 | 141000 | 63886841500 | 308000 | 308000 | 308500 | 307500 | 954 |
| 328 | 20241125 | 140900 | 63592991500 | 308500 | 308000 | 308500 | 307500 | 1009 |
| 329 | 20241125 | 140800 | 63282222500 | 308000 | 308000 | 308000 | 307500 | 524 |
| 330 | 20241125 | 140700 | 63120839000 | 307500 | 307500 | 308000 | 307500 | 443 |
| 331 | 20241125 | 140600 | 62984435500 | 308000 | 308000 | 308000 | 307500 | 492 |
| 332 | 20241125 | 140500 | 62832946000 | 308000 | 308000 | 308000 | 307500 | 525 |
| 333 | 20241125 | 140400 | 62671302000 | 308000 | 307500 | 308000 | 307500 | 228 |
| 334 | 20241125 | 140300 | 62601096000 | 308000 | 308000 | 308000 | 307500 | 241 |
| 335 | 20241125 | 140200 | 62526871000 | 308000 | 308000 | 308000 | 307500 | 447 |
| 336 | 20241125 | 140100 | 62389217000 | 307500 | 308000 | 308000 | 307500 | 549 |
| 337 | 20241125 | 140000 | 62220132500 | 308000 | 307500 | 308000 | 307500 | 192 |
| 338 | 20241125 | 135900 | 62161024000 | 307500 | 307500 | 308000 | 307500 | 688 |
| 339 | 20241125 | 135800 | 61949137000 | 307500 | 307500 | 308000 | 307500 | 402 |
| 340 | 20241125 | 135700 | 61825352500 | 307500 | 308000 | 308500 | 307500 | 128 |
| 341 | 20241125 | 135600 | 61785948500 | 308000 | 308000 | 308500 | 307500 | 327 |
| 342 | 20241125 | 135500 | 61685193500 | 308000 | 307500 | 308000 | 307500 | 571 |
| 343 | 20241125 | 135400 | 61509366000 | 307500 | 308000 | 308000 | 307500 | 243 |
| 344 | 20241125 | 135300 | 61434559000 | 308000 | 307500 | 308000 | 307500 | 205 |
| 345 | 20241125 | 135200 | 61371438500 | 307500 | 307500 | 308000 | 307500 | 195 |
| 346 | 20241125 | 135100 | 61311410000 | 307500 | 308000 | 308000 | 307500 | 287 |
| 347 | 20241125 | 135000 | 61223042500 | 308000 | 307500 | 308000 | 307500 | 804 |
| 348 | 20241125 | 134900 | 60975717500 | 307500 | 307500 | 308000 | 307000 | 878 |
| 349 | 20241125 | 134800 | 60705706000 | 307000 | 307500 | 308000 | 307000 | 572 |
| 350 | 20241125 | 134700 | 60529811500 | 308000 | 307500 | 308000 | 307000 | 1121 |
| 351 | 20241125 | 134600 | 60185041500 | 307500 | 307000 | 308500 | 307000 | 4138 |
| 352 | 20241125 | 134500 | 58912036000 | 307000 | 307000 | 307500 | 307000 | 260 |
| 353 | 20241125 | 134400 | 58832099000 | 307500 | 308000 | 308000 | 307000 | 4247 |
| 354 | 20241125 | 134300 | 57526676000 | 308000 | 308000 | 308500 | 308000 | 2743 |
| 355 | 20241125 | 134200 | 56681573500 | 308500 | 309000 | 309000 | 308000 | 194 |
| 356 | 20241125 | 134100 | 56621705000 | 308500 | 308500 | 309000 | 308000 | 408 |
| 357 | 20241125 | 134000 | 56495841000 | 308500 | 308500 | 308500 | 308000 | 360 |
| 358 | 20241125 | 133900 | 56384799500 | 308000 | 308000 | 308500 | 308000 | 187 |
| 359 | 20241125 | 133800 | 56327135500 | 308500 | 309000 | 309000 | 308000 | 846 |
| 360 | 20241125 | 133700 | 56066074500 | 309000 | 308500 | 309000 | 308500 | 370 |
| 361 | 20241125 | 133600 | 55951781500 | 308000 | 308500 | 309000 | 308000 | 303 |
| 362 | 20241125 | 133500 | 55858295000 | 308000 | 308500 | 308500 | 308000 | 457 |
| 363 | 20241125 | 133400 | 55717481500 | 308000 | 308500 | 308500 | 308000 | 457 |
| 364 | 20241125 | 133300 | 55576602500 | 308000 | 308500 | 308500 | 308000 | 253 |
| 365 | 20241125 | 133200 | 55498566500 | 308500 | 308500 | 308500 | 308000 | 130 |
| 366 | 20241125 | 133100 | 55458484500 | 308000 | 308500 | 308500 | 308000 | 308 |
| 367 | 20241125 | 133000 | 55363495500 | 308500 | 308500 | 308500 | 308000 | 265 |
| 368 | 20241125 | 132900 | 55281770500 | 308500 | 308000 | 308500 | 307500 | 1280 |
| 369 | 20241125 | 132800 | 54887469500 | 308000 | 308000 | 308500 | 307500 | 855 |
| 370 | 20241125 | 132700 | 54624134500 | 308000 | 308000 | 308500 | 308000 | 174 |
| 371 | 20241125 | 132600 | 54570483500 | 308000 | 309000 | 309000 | 308000 | 2175 |
| 372 | 20241125 | 132500 | 53899609500 | 308500 | 309000 | 309000 | 308500 | 124 |
| 373 | 20241125 | 132400 | 53861328500 | 308500 | 309000 | 309000 | 308500 | 208 |
| 374 | 20241125 | 132300 | 53797091000 | 308500 | 309000 | 309000 | 308500 | 544 |
| 375 | 20241125 | 132200 | 53629043000 | 309000 | 308500 | 309000 | 308500 | 231 |
| 376 | 20241125 | 132100 | 53557678000 | 309000 | 308500 | 309000 | 308500 | 273 |
| 377 | 20241125 | 132000 | 53473403000 | 309000 | 309000 | 309000 | 308500 | 232 |
| 378 | 20241125 | 131900 | 53401740000 | 309000 | 308500 | 309000 | 308000 | 181 |
| 379 | 20241125 | 131800 | 53345900000 | 308000 | 308000 | 309000 | 308000 | 356 |
| 380 | 20241125 | 131700 | 53236068500 | 308000 | 308500 | 308500 | 308000 | 274 |
| 381 | 20241125 | 131600 | 53151567000 | 308000 | 308500 | 308500 | 308000 | 313 |
| 382 | 20241125 | 131500 | 53055049000 | 308500 | 308500 | 308500 | 308000 | 140 |
| 383 | 20241125 | 131400 | 53011878500 | 308000 | 308500 | 308500 | 308000 | 159 |
| 384 | 20241125 | 131300 | 52962837000 | 308500 | 308000 | 308500 | 308000 | 392 |
| 385 | 20241125 | 131200 | 52841922000 | 308500 | 308500 | 308500 | 308000 | 119 |
| 386 | 20241125 | 131100 | 52805247500 | 308000 | 309000 | 309000 | 308000 | 344 |
| 387 | 20241125 | 131000 | 52699109500 | 309000 | 308500 | 309000 | 308500 | 468 |
| 388 | 20241125 | 130900 | 52554692000 | 308500 | 309000 | 309000 | 308500 | 214 |
| 389 | 20241125 | 130800 | 52488646000 | 308500 | 308500 | 309000 | 308500 | 2203 |
| 390 | 20241125 | 130700 | 51808952000 | 308500 | 308500 | 309000 | 308500 | 297 |
| 391 | 20241125 | 130600 | 51717226500 | 309000 | 308500 | 309000 | 308500 | 484 |
| 392 | 20241125 | 130500 | 51567690000 | 308500 | 309000 | 309000 | 308500 | 100 |
| 393 | 20241125 | 130400 | 51536814500 | 309000 | 309000 | 309000 | 308500 | 243 |
| 394 | 20241125 | 130300 | 51461742500 | 308500 | 308000 | 309000 | 308000 | 578 |
| 395 | 20241125 | 130200 | 51283363000 | 308500 | 308500 | 308500 | 308000 | 304 |
| 396 | 20241125 | 130100 | 51189630000 | 308000 | 308000 | 308500 | 308000 | 136 |
| 397 | 20241125 | 130000 | 51147680000 | 308000 | 308500 | 308500 | 308000 | 189 |
| 398 | 20241125 | 125900 | 51089403500 | 308500 | 308500 | 309000 | 308000 | 430 |
| 399 | 20241125 | 125800 | 50956745000 | 308500 | 308500 | 308500 | 308000 | 261 |
| 400 | 20241125 | 125700 | 50876257000 | 308000 | 308000 | 308500 | 308000 | 87 |
| 401 | 20241125 | 125600 | 50849426000 | 308500 | 308500 | 308500 | 308000 | 2259 |
| 402 | 20241125 | 125500 | 50153445000 | 308500 | 308500 | 309000 | 308000 | 217 |
| 403 | 20241125 | 125400 | 50086506000 | 308000 | 308000 | 308500 | 308000 | 144 |
| 404 | 20241125 | 125300 | 50042105500 | 308500 | 308500 | 308500 | 308000 | 315 |
| 405 | 20241125 | 125200 | 49944931000 | 308500 | 308500 | 308500 | 308000 | 134 |
| 406 | 20241125 | 125100 | 49903606000 | 308500 | 308000 | 308500 | 308000 | 810 |
| 407 | 20241125 | 125000 | 49653786000 | 308000 | 308500 | 308500 | 308000 | 81 |
| 408 | 20241125 | 124900 | 49628821000 | 308500 | 308000 | 308500 | 308000 | 300 |
| 409 | 20241125 | 124800 | 49536302500 | 308000 | 308500 | 308500 | 308000 | 315 |
| 410 | 20241125 | 124700 | 49439239500 | 308000 | 308000 | 308500 | 308000 | 247 |
| 411 | 20241125 | 124600 | 49363149500 | 308000 | 308500 | 308500 | 308000 | 348 |
| 412 | 20241125 | 124500 | 49255797500 | 308000 | 308500 | 308500 | 308000 | 288 |
| 413 | 20241125 | 124400 | 49167067000 | 308500 | 308000 | 308500 | 308000 | 120 |
| 414 | 20241125 | 124300 | 49130075000 | 308000 | 308000 | 308500 | 308000 | 270 |
| 415 | 20241125 | 124200 | 49046883000 | 308500 | 308000 | 308500 | 307500 | 1266 |
| 416 | 20241125 | 124100 | 48657108000 | 308500 | 308500 | 308500 | 308000 | 186 |
| 417 | 20241125 | 124000 | 48599741500 | 308500 | 308500 | 308500 | 308000 | 562 |
| 418 | 20241125 | 123900 | 48426411500 | 308000 | 308000 | 309000 | 308000 | 1890 |
| 419 | 20241125 | 123800 | 47843923000 | 308500 | 308500 | 308500 | 308000 | 170 |
| 420 | 20241125 | 123700 | 47791485500 | 308000 | 308000 | 308500 | 307500 | 477 |
| 421 | 20241125 | 123600 | 47644571500 | 308000 | 307500 | 308000 | 307500 | 171 |
| 422 | 20241125 | 123500 | 47591933500 | 307500 | 308500 | 308500 | 307500 | 1172 |
| 423 | 20241125 | 123400 | 47230953500 | 308500 | 308500 | 309000 | 308000 | 1645 |
| 424 | 20241125 | 123300 | 46724065500 | 309000 | 309000 | 309000 | 308500 | 212 |
| 425 | 20241125 | 123200 | 46658597000 | 309000 | 308500 | 309500 | 308500 | 1370 |
| 426 | 20241125 | 123100 | 46234983000 | 308500 | 309000 | 309000 | 308500 | 138 |
| 427 | 20241125 | 123000 | 46192369000 | 308500 | 308500 | 309000 | 308000 | 166 |
| 428 | 20241125 | 122900 | 46141172000 | 308500 | 309000 | 309500 | 308500 | 1024 |
| 429 | 20241125 | 122800 | 45824872000 | 309000 | 308000 | 309500 | 308000 | 484 |
| 430 | 20241125 | 122700 | 45675479500 | 308500 | 308000 | 308500 | 308000 | 138 |
| 431 | 20241125 | 122600 | 45632931000 | 308500 | 309000 | 309500 | 308000 | 1371 |
| 432 | 20241125 | 122500 | 45209434000 | 309000 | 309500 | 309500 | 309000 | 238 |
| 433 | 20241125 | 122400 | 45135808500 | 309500 | 309500 | 309500 | 309000 | 446 |
| 434 | 20241125 | 122300 | 44997937000 | 309500 | 309000 | 309500 | 309000 | 109 |
| 435 | 20241125 | 122200 | 44964230000 | 309000 | 309000 | 309500 | 309000 | 146 |
| 436 | 20241125 | 122100 | 44919064000 | 309500 | 309500 | 309500 | 309000 | 152 |
| 437 | 20241125 | 122000 | 44872033500 | 309500 | 309500 | 309500 | 309000 | 159 |
| 438 | 20241125 | 121900 | 44822839000 | 309500 | 309000 | 309500 | 309000 | 156 |
| 439 | 20241125 | 121800 | 44774623500 | 309000 | 309500 | 309500 | 309000 | 342 |
| 440 | 20241125 | 121700 | 44668879500 | 309500 | 309000 | 309500 | 309000 | 151 |
| 441 | 20241125 | 121600 | 44622172500 | 309000 | 309000 | 309500 | 309000 | 129 |
| 442 | 20241125 | 121500 | 44582278500 | 309500 | 309500 | 309500 | 309000 | 175 |
| 443 | 20241125 | 121400 | 44528143500 | 309500 | 309000 | 309500 | 308500 | 641 |
| 444 | 20241125 | 121300 | 44330045500 | 309000 | 308000 | 309500 | 308000 | 928 |
| 445 | 20241125 | 121200 | 44043572500 | 308500 | 308000 | 308500 | 308000 | 417 |
| 446 | 20241125 | 121100 | 43915033500 | 308000 | 308000 | 308500 | 308000 | 560 |
| 447 | 20241125 | 121000 | 43742519000 | 308500 | 308500 | 308500 | 308000 | 131 |
| 448 | 20241125 | 120900 | 43702143500 | 308500 | 309000 | 309000 | 308000 | 630 |
| 449 | 20241125 | 120800 | 43507924500 | 308500 | 309000 | 309000 | 308500 | 910 |
| 450 | 20241125 | 120700 | 43226871000 | 309000 | 309500 | 309500 | 309000 | 184 |
| 451 | 20241125 | 120600 | 43169959500 | 309000 | 309500 | 309500 | 309000 | 155 |
| 452 | 20241125 | 120500 | 43122022000 | 309000 | 309000 | 309500 | 309000 | 189 |
| 453 | 20241125 | 120400 | 43063559500 | 309000 | 309500 | 309500 | 309000 | 127 |
| 454 | 20241125 | 120300 | 43024302500 | 309500 | 309500 | 310000 | 309000 | 567 |
| 455 | 20241125 | 120200 | 42848804000 | 309500 | 309500 | 310000 | 309500 | 140 |
| 456 | 20241125 | 120100 | 42805446500 | 310000 | 310500 | 310500 | 309500 | 1021 |
| 457 | 20241125 | 120000 | 42489020500 | 310500 | 310500 | 310500 | 310000 | 128 |
| 458 | 20241125 | 115900 | 42449310500 | 310500 | 310500 | 310500 | 310000 | 142 |
| 459 | 20241125 | 115800 | 42405235500 | 310500 | 310000 | 310500 | 310000 | 272 |
| 460 | 20241125 | 115700 | 42320818500 | 310000 | 310000 | 310500 | 310000 | 181 |
| 461 | 20241125 | 115600 | 42264636000 | 310500 | 310500 | 310500 | 310000 | 175 |
| 462 | 20241125 | 115500 | 42210314000 | 310000 | 310500 | 310500 | 310000 | 220 |
| 463 | 20241125 | 115400 | 42142020500 | 310500 | 310500 | 310500 | 309500 | 1256 |
| 464 | 20241125 | 115300 | 41752688500 | 310500 | 310000 | 310500 | 310000 | 636 |
| 465 | 20241125 | 115200 | 41555278500 | 310000 | 310000 | 310500 | 310000 | 187 |
| 466 | 20241125 | 115100 | 41497229500 | 310500 | 310000 | 310500 | 310000 | 522 |
| 467 | 20241125 | 115000 | 41335192000 | 310500 | 310500 | 310500 | 310000 | 211 |
| 468 | 20241125 | 114900 | 41269704500 | 310500 | 310000 | 310500 | 310000 | 244 |
| 469 | 20241125 | 114800 | 41193961500 | 310000 | 310500 | 310500 | 310000 | 454 |
| 470 | 20241125 | 114700 | 41053128500 | 310000 | 310000 | 310500 | 310000 | 250 |
| 471 | 20241125 | 114600 | 40975538500 | 310000 | 310500 | 310500 | 310000 | 357 |
| 472 | 20241125 | 114500 | 40864715500 | 310000 | 310000 | 310500 | 309500 | 332 |
| 473 | 20241125 | 114400 | 40761740000 | 310000 | 309500 | 310000 | 309500 | 474 |
| 474 | 20241125 | 114300 | 40614829000 | 309500 | 310000 | 310000 | 309500 | 418 |
| 475 | 20241125 | 114200 | 40485308500 | 310000 | 309500 | 310000 | 309500 | 159 |
| 476 | 20241125 | 114100 | 40436057500 | 310000 | 310000 | 310000 | 309500 | 272 |
| 477 | 20241125 | 114000 | 40351757000 | 310000 | 310000 | 310000 | 309500 | 358 |
| 478 | 20241125 | 113900 | 40240842000 | 310000 | 309500 | 310000 | 309500 | 309 |
| 479 | 20241125 | 113800 | 40145089000 | 309500 | 309500 | 310000 | 309500 | 312 |
| 480 | 20241125 | 113700 | 40048395000 | 309500 | 310000 | 310000 | 309500 | 256 |
| 481 | 20241125 | 113600 | 39969058000 | 309500 | 310000 | 310000 | 309500 | 201 |
| 482 | 20241125 | 113500 | 39906776000 | 309500 | 309500 | 310000 | 309500 | 151 |
| 483 | 20241125 | 113400 | 39859995000 | 310000 | 310000 | 310000 | 309500 | 326 |
| 484 | 20241125 | 113300 | 39758977500 | 309500 | 310000 | 310000 | 309500 | 264 |
| 485 | 20241125 | 113200 | 39677178000 | 309500 | 310000 | 310000 | 309500 | 147 |
| 486 | 20241125 | 113100 | 39631631000 | 310000 | 310000 | 310000 | 309500 | 263 |
| 487 | 20241125 | 113000 | 39550142000 | 310000 | 310000 | 310000 | 309500 | 206 |
| 488 | 20241125 | 112900 | 39486318000 | 310000 | 309500 | 310000 | 309000 | 164 |
| 489 | 20241125 | 112800 | 39435528000 | 309500 | 309500 | 310000 | 309000 | 400 |
| 490 | 20241125 | 112700 | 39311670500 | 310000 | 309000 | 310000 | 309000 | 326 |
| 491 | 20241125 | 112600 | 39210733000 | 309000 | 309500 | 309500 | 309000 | 219 |
| 492 | 20241125 | 112500 | 39142990000 | 309000 | 309500 | 310000 | 309000 | 446 |
| 493 | 20241125 | 112400 | 39005017500 | 309500 | 309500 | 309500 | 309000 | 301 |
| 494 | 20241125 | 112300 | 38911892500 | 309500 | 309500 | 309500 | 309000 | 241 |
| 495 | 20241125 | 112200 | 38837328000 | 309000 | 309500 | 310000 | 309000 | 313 |
| 496 | 20241125 | 112100 | 38740495000 | 309500 | 309500 | 309500 | 309000 | 276 |
| 497 | 20241125 | 112000 | 38655107000 | 309500 | 310500 | 310500 | 309000 | 2498 |
| 498 | 20241125 | 111900 | 37881039500 | 310500 | 310000 | 310500 | 310000 | 247 |
| 499 | 20241125 | 111800 | 37804401500 | 310500 | 310000 | 310500 | 310000 | 250 |
| 500 | 20241125 | 111700 | 37726826000 | 310500 | 311000 | 311000 | 310000 | 854 |
| 501 | 20241125 | 111600 | 37461839000 | 310500 | 310500 | 311000 | 310500 | 127 |
| 502 | 20241125 | 111500 | 37422361000 | 311000 | 311000 | 311000 | 310500 | 546 |
| 503 | 20241125 | 111400 | 37252610000 | 310500 | 311000 | 311000 | 310500 | 195 |
| 504 | 20241125 | 111300 | 37191974500 | 311000 | 311000 | 311500 | 310500 | 633 |
| 505 | 20241125 | 111200 | 36995255000 | 311000 | 311000 | 311000 | 310500 | 510 |
| 506 | 20241125 | 111100 | 36836705000 | 310500 | 310500 | 311000 | 310500 | 227 |
| 507 | 20241125 | 111000 | 36766122000 | 311000 | 310500 | 311000 | 310000 | 205 |
| 508 | 20241125 | 110900 | 36702405500 | 310500 | 311000 | 311000 | 310000 | 287 |
| 509 | 20241125 | 110800 | 36613202500 | 310500 | 310500 | 311000 | 310500 | 367 |
| 510 | 20241125 | 110700 | 36499195500 | 310500 | 311000 | 311000 | 310500 | 366 |
| 511 | 20241125 | 110600 | 36385438500 | 311000 | 311000 | 311000 | 310500 | 195 |
| 512 | 20241125 | 110500 | 36324805500 | 311000 | 311500 | 311500 | 310500 | 966 |
| 513 | 20241125 | 110400 | 36024484500 | 311500 | 311000 | 311500 | 311000 | 251 |
| 514 | 20241125 | 110300 | 35946337000 | 311500 | 311500 | 311500 | 311000 | 264 |
| 515 | 20241125 | 110200 | 35864137000 | 311500 | 310500 | 311500 | 310000 | 977 |
| 516 | 20241125 | 110100 | 35560446500 | 310500 | 311000 | 311000 | 310000 | 569 |
| 517 | 20241125 | 110000 | 35383761000 | 311000 | 310500 | 311000 | 310000 | 830 |
| 518 | 20241125 | 105900 | 35125822000 | 310500 | 310500 | 311000 | 310000 | 743 |
| 519 | 20241125 | 105800 | 34895117500 | 310000 | 310500 | 311000 | 310000 | 3091 |
| 520 | 20241125 | 105700 | 33934319500 | 311000 | 309500 | 311000 | 309500 | 5320 |
| 521 | 20241125 | 105600 | 32284277000 | 310000 | 310000 | 310000 | 309500 | 389 |
| 522 | 20241125 | 105500 | 32163741500 | 309500 | 309500 | 310000 | 309500 | 252 |
| 523 | 20241125 | 105400 | 32085650500 | 310000 | 309500 | 310000 | 309500 | 301 |
| 524 | 20241125 | 105300 | 31992415500 | 309500 | 309500 | 310000 | 309500 | 860 |
| 525 | 20241125 | 105200 | 31726173000 | 310000 | 310000 | 310000 | 309500 | 320 |
| 526 | 20241125 | 105100 | 31627062500 | 310000 | 309500 | 310000 | 309500 | 246 |
| 527 | 20241125 | 105000 | 31550830500 | 310000 | 309500 | 310000 | 309500 | 415 |
| 528 | 20241125 | 104900 | 31422237500 | 310000 | 309500 | 310000 | 309000 | 1519 |
| 529 | 20241125 | 104800 | 30951994000 | 309000 | 309000 | 309500 | 309000 | 272 |
| 530 | 20241125 | 104700 | 30867859500 | 309500 | 309500 | 309500 | 309000 | 327 |
| 531 | 20241125 | 104600 | 30766698000 | 309000 | 309000 | 309500 | 309000 | 590 |
| 532 | 20241125 | 104500 | 30584202000 | 309500 | 309000 | 309500 | 309000 | 235 |
| 533 | 20241125 | 104400 | 30511494500 | 309500 | 309000 | 309500 | 309000 | 248 |
| 534 | 20241125 | 104300 | 30434811000 | 309500 | 309500 | 309500 | 309000 | 172 |
| 535 | 20241125 | 104200 | 30381602500 | 309500 | 309500 | 309500 | 309000 | 142 |
| 536 | 20241125 | 104100 | 30337657500 | 309500 | 309000 | 309500 | 309000 | 275 |
| 537 | 20241125 | 104000 | 30252591500 | 309000 | 309000 | 309500 | 309000 | 168 |
| 538 | 20241125 | 103900 | 30200627500 | 309500 | 308500 | 309500 | 308500 | 1137 |
| 539 | 20241125 | 103800 | 29849320000 | 309000 | 309000 | 309000 | 308500 | 157 |
| 540 | 20241125 | 103700 | 29800818500 | 308500 | 309000 | 309000 | 308500 | 267 |
| 541 | 20241125 | 103600 | 29718373000 | 308500 | 308500 | 309000 | 308500 | 184 |
| 542 | 20241125 | 103500 | 29661565000 | 308500 | 308500 | 309500 | 308500 | 2251 |
| 543 | 20241125 | 103400 | 28966005000 | 309000 | 308500 | 309000 | 308500 | 2357 |
| 544 | 20241125 | 103300 | 28237742500 | 308500 | 308500 | 309000 | 308500 | 187 |
| 545 | 20241125 | 103200 | 28180017500 | 308500 | 308500 | 309000 | 308500 | 519 |
| 546 | 20241125 | 103100 | 28019695000 | 308500 | 309000 | 309000 | 308500 | 687 |
| 547 | 20241125 | 103000 | 27807574000 | 309000 | 309000 | 309000 | 308500 | 534 |
| 548 | 20241125 | 102900 | 27642806000 | 309000 | 309000 | 309000 | 308500 | 307 |
| 549 | 20241125 | 102800 | 27547986500 | 309000 | 308500 | 309000 | 308500 | 141 |
| 550 | 20241125 | 102700 | 27504459000 | 308500 | 308500 | 309000 | 308500 | 106 |
| 551 | 20241125 | 102600 | 27471728000 | 308500 | 308500 | 309000 | 308500 | 365 |
| 552 | 20241125 | 102500 | 27359030500 | 309000 | 308500 | 309000 | 308500 | 318 |
| 553 | 20241125 | 102400 | 27260822000 | 308500 | 308500 | 309000 | 308500 | 244 |
| 554 | 20241125 | 102300 | 27185535500 | 308500 | 309000 | 309000 | 308500 | 249 |
| 555 | 20241125 | 102200 | 27108651000 | 309000 | 309000 | 309000 | 308500 | 372 |
| 556 | 20241125 | 102100 | 26993845000 | 308500 | 309000 | 309000 | 308500 | 118 |
| 557 | 20241125 | 102000 | 26957404000 | 309000 | 308500 | 309000 | 308500 | 307 |
| 558 | 20241125 | 101900 | 26862585000 | 308500 | 308500 | 309000 | 308500 | 137 |
| 559 | 20241125 | 101800 | 26820271000 | 308500 | 308500 | 309000 | 308500 | 253 |
| 560 | 20241125 | 101700 | 26742150000 | 309000 | 308500 | 309000 | 308500 | 161 |
| 561 | 20241125 | 101600 | 26692434000 | 309000 | 309000 | 309000 | 308500 | 200 |
| 562 | 20241125 | 101500 | 26630650000 | 308500 | 308500 | 309000 | 308500 | 329 |
| 563 | 20241125 | 101400 | 26529037500 | 309000 | 309000 | 309000 | 308500 | 255 |
| 564 | 20241125 | 101300 | 26450261500 | 309000 | 309000 | 309000 | 308500 | 241 |
| 565 | 20241125 | 101200 | 26375862000 | 309000 | 308000 | 309000 | 308000 | 1672 |
| 566 | 20241125 | 101100 | 25859834500 | 308500 | 308500 | 308500 | 308000 | 253 |
| 567 | 20241125 | 101000 | 25781811500 | 308500 | 307500 | 308500 | 307500 | 1580 |
| 568 | 20241125 | 100900 | 25294919000 | 307500 | 307500 | 308000 | 307500 | 365 |
| 569 | 20241125 | 100800 | 25182604000 | 307500 | 307500 | 308500 | 307500 | 386 |
| 570 | 20241125 | 100700 | 25063761000 | 308000 | 308000 | 308500 | 308000 | 750 |
| 571 | 20241125 | 100600 | 24832669000 | 308500 | 308000 | 308500 | 308000 | 295 |
| 572 | 20241125 | 100500 | 24741704500 | 308500 | 308500 | 308500 | 308000 | 184 |
| 573 | 20241125 | 100400 | 24684993500 | 308000 | 308500 | 308500 | 308000 | 997 |
| 574 | 20241125 | 100300 | 24377571500 | 308500 | 309000 | 309000 | 308000 | 694 |
| 575 | 20241125 | 100200 | 24163444000 | 308500 | 310000 | 310000 | 308500 | 697 |
| 576 | 20241125 | 100100 | 23947910000 | 310000 | 309500 | 310000 | 309500 | 332 |
| 577 | 20241125 | 100000 | 23845106500 | 309500 | 309000 | 310000 | 309000 | 4192 |
| 578 | 20241125 | 095900 | 22547574000 | 309000 | 309000 | 309500 | 309000 | 714 |
| 579 | 20241125 | 095800 | 22326875000 | 309000 | 309000 | 309500 | 309000 | 601 |
| 580 | 20241125 | 095700 | 22140992500 | 309500 | 309500 | 309500 | 308500 | 620 |
| 581 | 20241125 | 095600 | 21949396500 | 309000 | 308500 | 309500 | 308500 | 2408 |
| 582 | 20241125 | 095500 | 21204528500 | 308500 | 308000 | 309000 | 307500 | 1361 |
| 583 | 20241125 | 095400 | 20784891500 | 307500 | 308500 | 308500 | 307500 | 309 |
| 584 | 20241125 | 095300 | 20689832000 | 308000 | 308500 | 308500 | 308000 | 492 |
| 585 | 20241125 | 095200 | 20538289000 | 308500 | 308500 | 309000 | 308000 | 382 |
| 586 | 20241125 | 095100 | 20420478500 | 308500 | 308500 | 309000 | 308500 | 336 |
| 587 | 20241125 | 095000 | 20316784500 | 308500 | 309000 | 309000 | 308500 | 452 |
| 588 | 20241125 | 094900 | 20177215500 | 309000 | 308000 | 309000 | 308000 | 208 |
| 589 | 20241125 | 094800 | 20113014000 | 308500 | 308500 | 308500 | 307500 | 861 |
| 590 | 20241125 | 094700 | 19847741000 | 308000 | 309000 | 309500 | 308000 | 1168 |
| 591 | 20241125 | 094600 | 19486953000 | 309000 | 310000 | 310000 | 309000 | 628 |
| 592 | 20241125 | 094500 | 19292630000 | 310000 | 309500 | 310000 | 309500 | 356 |
| 593 | 20241125 | 094400 | 19182395500 | 310000 | 309000 | 310000 | 309000 | 513 |
| 594 | 20241125 | 094300 | 19023556500 | 309500 | 309500 | 310000 | 309000 | 2445 |
| 595 | 20241125 | 094200 | 18266799500 | 309500 | 309500 | 310000 | 309000 | 1499 |
| 596 | 20241125 | 094100 | 17802603000 | 309000 | 309000 | 309500 | 308500 | 957 |
| 597 | 20241125 | 094000 | 17506687000 | 309000 | 307000 | 309000 | 307000 | 2524 |
| 598 | 20241125 | 093900 | 16727587500 | 307000 | 308000 | 308500 | 307000 | 2085 |
| 599 | 20241125 | 093800 | 16085470000 | 308000 | 308000 | 308000 | 307500 | 373 |
| 600 | 20241125 | 093700 | 15970671500 | 308000 | 308000 | 308000 | 307500 | 226 |
| 601 | 20241125 | 093600 | 15901101500 | 308000 | 308000 | 309000 | 307500 | 1265 |
| 602 | 20241125 | 093500 | 15511248500 | 308000 | 309000 | 309000 | 307500 | 2351 |
| 603 | 20241125 | 093400 | 14786299000 | 309000 | 309000 | 309000 | 308500 | 955 |
| 604 | 20241125 | 093300 | 14491336000 | 309000 | 307500 | 309000 | 307500 | 5971 |
| 605 | 20241125 | 093200 | 12650512500 | 307500 | 307000 | 307500 | 307000 | 535 |
| 606 | 20241125 | 093100 | 12486126500 | 307000 | 307000 | 307500 | 307000 | 585 |
| 607 | 20241125 | 093000 | 12306289500 | 307000 | 307000 | 307500 | 306500 | 330 |
| 608 | 20241125 | 092900 | 12204998000 | 307000 | 307500 | 307500 | 306500 | 658 |
| 609 | 20241125 | 092800 | 12003019500 | 307500 | 307000 | 307500 | 306500 | 669 |
| 610 | 20241125 | 092700 | 11797540500 | 306500 | 307000 | 307500 | 306500 | 952 |
| 611 | 20241125 | 092600 | 11505183500 | 307000 | 306500 | 307500 | 306500 | 2788 |
| 612 | 20241125 | 092500 | 10649439500 | 306500 | 305500 | 306500 | 305500 | 1998 |
| 613 | 20241125 | 092400 | 10037784500 | 305500 | 305500 | 306000 | 305000 | 696 |
| 614 | 20241125 | 092300 | 9825167000 | 305500 | 305500 | 306000 | 305000 | 714 |
| 615 | 20241125 | 092200 | 9607038500 | 305500 | 305500 | 306000 | 305500 | 152 |
| 616 | 20241125 | 092100 | 9560599000 | 305500 | 306500 | 306500 | 305500 | 872 |
| 617 | 20241125 | 092000 | 9294057000 | 306000 | 306000 | 306500 | 306000 | 708 |
| 618 | 20241125 | 091900 | 9077153000 | 306500 | 305000 | 307000 | 305000 | 2807 |
| 619 | 20241125 | 091800 | 8217792000 | 305000 | 305500 | 306000 | 305000 | 1081 |
| 620 | 20241125 | 091700 | 7887547000 | 305500 | 305500 | 306000 | 305000 | 1114 |
| 621 | 20241125 | 091600 | 7547231000 | 305500 | 305500 | 306000 | 305500 | 975 |
| 622 | 20241125 | 091500 | 7248947000 | 306000 | 304500 | 306000 | 304000 | 3107 |
| 623 | 20241125 | 091400 | 6301456000 | 304500 | 304000 | 304500 | 304000 | 360 |
| 624 | 20241125 | 091300 | 6191890500 | 304500 | 304000 | 304500 | 304000 | 292 |
| 625 | 20241125 | 091200 | 6103023500 | 304500 | 303500 | 304500 | 303000 | 2299 |
| 626 | 20241125 | 091100 | 5405343000 | 303500 | 303000 | 304000 | 303000 | 379 |
| 627 | 20241125 | 091000 | 5290340500 | 303500 | 303500 | 304000 | 303000 | 416 |
| 628 | 20241125 | 090900 | 5164095500 | 304000 | 304000 | 304000 | 303500 | 300 |
| 629 | 20241125 | 090800 | 5072987000 | 303500 | 304000 | 305000 | 303500 | 1696 |
| 630 | 20241125 | 090700 | 4556932500 | 304500 | 303000 | 304500 | 303000 | 1252 |
| 631 | 20241125 | 090600 | 4176367500 | 303000 | 301500 | 303000 | 301500 | 1777 |
| 632 | 20241125 | 090500 | 3639075500 | 301500 | 300000 | 301500 | 300000 | 1302 |
| 633 | 20241125 | 090400 | 3247366000 | 300500 | 301000 | 301000 | 299500 | 1277 |
| 634 | 20241125 | 090300 | 2863934000 | 301000 | 302000 | 302000 | 300500 | 1731 |
| 635 | 20241125 | 090200 | 2341984500 | 302000 | 301500 | 302500 | 301000 | 1158 |
| 636 | 20241125 | 090100 | 1992632500 | 301000 | 301000 | 302500 | 300500 | 1771 |
| 637 | 20241125 | 090000 | 1458166500 | 301000 | 301000 | 302000 | 300000 | 4797 |