35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 185800 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 185465 |
| 3 | 20241125 | 185700 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 4 | 20241125 | 185600 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 5 | 20241125 | 185500 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 6 | 20241125 | 185400 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 7 | 20241125 | 185300 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 8 | 20241125 | 185200 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 9 | 20241125 | 185100 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 10 | 20241125 | 185000 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 11 | 20241125 | 184900 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 12 | 20241125 | 184800 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 13 | 20241125 | 184700 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 14 | 20241125 | 184600 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 15 | 20241125 | 184500 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 16 | 20241125 | 184400 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 17 | 20241125 | 184300 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 18 | 20241125 | 184200 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 19 | 20241125 | 184100 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 20 | 20241125 | 184000 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 21 | 20241125 | 183900 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 22 | 20241125 | 183800 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 23 | 20241125 | 183700 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 24 | 20241125 | 183600 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 25 | 20241125 | 183500 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 26 | 20241125 | 183400 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 27 | 20241125 | 183300 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 28 | 20241125 | 183200 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 29 | 20241125 | 183100 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 30 | 20241125 | 183000 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 31 | 20241125 | 182900 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 32 | 20241125 | 182800 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 185465 |
| 33 | 20241125 | 182700 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 34 | 20241125 | 182600 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 35 | 20241125 | 182500 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 36 | 20241125 | 182400 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 37 | 20241125 | 182300 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 38 | 20241125 | 182200 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 39 | 20241125 | 182100 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 40 | 20241125 | 182000 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 41 | 20241125 | 181900 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 42 | 20241125 | 181800 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 43 | 20241125 | 181700 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 44 | 20241125 | 181600 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 45 | 20241125 | 181500 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 46 | 20241125 | 181400 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 47 | 20241125 | 181300 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 48 | 20241125 | 181200 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 49 | 20241125 | 181100 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 50 | 20241125 | 181000 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 51 | 20241125 | 180900 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 52 | 20241125 | 180800 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 53 | 20241125 | 180700 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 54 | 20241125 | 180600 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 55 | 20241125 | 180500 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 56 | 20241125 | 180400 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 57 | 20241125 | 180300 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 58 | 20241125 | 180200 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 59 | 20241125 | 180100 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 60 | 20241125 | 180000 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 61 | 20241125 | 175900 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 62 | 20241125 | 175800 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 185465 |
| 63 | 20241125 | 175700 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 64 | 20241125 | 175600 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 65 | 20241125 | 175500 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 66 | 20241125 | 175400 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 67 | 20241125 | 175300 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 68 | 20241125 | 175200 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 69 | 20241125 | 175100 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 70 | 20241125 | 175000 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 71 | 20241125 | 174900 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 72 | 20241125 | 174800 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 73 | 20241125 | 174700 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 74 | 20241125 | 174600 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 75 | 20241125 | 174500 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 76 | 20241125 | 174400 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 77 | 20241125 | 174300 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 78 | 20241125 | 174200 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 79 | 20241125 | 174100 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 80 | 20241125 | 174000 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 81 | 20241125 | 173900 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 82 | 20241125 | 173800 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 83 | 20241125 | 173700 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 84 | 20241125 | 173600 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 85 | 20241125 | 173500 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 86 | 20241125 | 173400 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 87 | 20241125 | 173300 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 88 | 20241125 | 173200 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 89 | 20241125 | 173100 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 90 | 20241125 | 173000 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 91 | 20241125 | 172900 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 92 | 20241125 | 172800 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 185465 |
| 93 | 20241125 | 172700 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 94 | 20241125 | 172600 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 95 | 20241125 | 172500 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 96 | 20241125 | 172400 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 97 | 20241125 | 172300 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 98 | 20241125 | 172200 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 99 | 20241125 | 172100 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 100 | 20241125 | 172000 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 101 | 20241125 | 171900 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 102 | 20241125 | 171800 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 103 | 20241125 | 171700 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 104 | 20241125 | 171600 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 105 | 20241125 | 171500 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 106 | 20241125 | 171400 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 107 | 20241125 | 171300 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 108 | 20241125 | 171200 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 109 | 20241125 | 171100 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 110 | 20241125 | 171000 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 111 | 20241125 | 170900 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 112 | 20241125 | 170800 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 113 | 20241125 | 170700 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 114 | 20241125 | 170600 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 115 | 20241125 | 170500 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 116 | 20241125 | 170400 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 117 | 20241125 | 170300 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 118 | 20241125 | 170200 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 119 | 20241125 | 170100 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 120 | 20241125 | 170000 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 121 | 20241125 | 165900 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 122 | 20241125 | 165800 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 185465 |
| 123 | 20241125 | 165700 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 124 | 20241125 | 165600 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 125 | 20241125 | 165500 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 126 | 20241125 | 165400 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 127 | 20241125 | 165300 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 128 | 20241125 | 165200 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 129 | 20241125 | 165100 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 130 | 20241125 | 165000 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 131 | 20241125 | 164900 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 132 | 20241125 | 164800 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 133 | 20241125 | 164700 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 134 | 20241125 | 164600 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 135 | 20241125 | 164500 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 136 | 20241125 | 164400 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 137 | 20241125 | 164300 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 138 | 20241125 | 164200 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 139 | 20241125 | 164100 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 140 | 20241125 | 164000 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 141 | 20241125 | 163900 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 142 | 20241125 | 163800 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 143 | 20241125 | 163700 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 144 | 20241125 | 163600 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 145 | 20241125 | 163500 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 146 | 20241125 | 163400 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 147 | 20241125 | 163300 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 148 | 20241125 | 163200 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 149 | 20241125 | 163100 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 150 | 20241125 | 163000 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 151 | 20241125 | 162900 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 152 | 20241125 | 162800 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 185465 |
| 153 | 20241125 | 162700 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 154 | 20241125 | 162600 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 155 | 20241125 | 162500 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 156 | 20241125 | 162400 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 157 | 20241125 | 162300 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 158 | 20241125 | 162200 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 159 | 20241125 | 162100 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 160 | 20241125 | 162000 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 161 | 20241125 | 161900 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 162 | 20241125 | 161800 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 163 | 20241125 | 161700 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 164 | 20241125 | 161600 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 165 | 20241125 | 161500 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 166 | 20241125 | 161400 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 167 | 20241125 | 161300 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 168 | 20241125 | 161200 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 169 | 20241125 | 161100 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 170 | 20241125 | 161000 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 171 | 20241125 | 160900 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 172 | 20241125 | 160800 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 173 | 20241125 | 160700 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 174 | 20241125 | 160600 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 175 | 20241125 | 160500 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 176 | 20241125 | 160400 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 177 | 20241125 | 160300 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 178 | 20241125 | 160200 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 179 | 20241125 | 160100 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 180 | 20241125 | 160000 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 181 | 20241125 | 155900 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 182 | 20241125 | 155800 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 185465 |
| 183 | 20241125 | 155700 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 184 | 20241125 | 155600 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 185 | 20241125 | 155500 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 186 | 20241125 | 155400 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 187 | 20241125 | 155300 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 188 | 20241125 | 155200 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 189 | 20241125 | 155100 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 190 | 20241125 | 155000 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 191 | 20241125 | 154900 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 192 | 20241125 | 154800 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 193 | 20241125 | 154700 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 194 | 20241125 | 154600 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 195 | 20241125 | 154500 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 196 | 20241125 | 154400 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 197 | 20241125 | 154300 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 198 | 20241125 | 154200 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 199 | 20241125 | 154100 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 200 | 20241125 | 154000 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 201 | 20241125 | 153900 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 202 | 20241125 | 153800 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 203 | 20241125 | 153700 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 204 | 20241125 | 153600 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 205 | 20241125 | 153500 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 206 | 20241125 | 153400 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 207 | 20241125 | 153300 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 208 | 20241125 | 153200 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 209 | 20241125 | 153100 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 210 | 20241125 | 153000 | 97299161500 | 246500 | 246500 | 246500 | 246500 | 185465 |
| 211 | 20241125 | 152900 | 51582039000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 212 | 20241125 | 152800 | 51582039000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 213 | 20241125 | 152700 | 51582039000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 214 | 20241125 | 152600 | 51582039000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 215 | 20241125 | 152500 | 51582039000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 216 | 20241125 | 152400 | 51582039000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 217 | 20241125 | 152300 | 51582039000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 218 | 20241125 | 152200 | 51582039000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 219 | 20241125 | 152100 | 51582039000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 220 | 20241125 | 152000 | 51582039000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 221 | 20241125 | 151900 | 51582039000 | 248000 | 248500 | 249000 | 248000 | 1011 |
| 222 | 20241125 | 151800 | 51330853500 | 249000 | 248500 | 249500 | 248500 | 4582 |
| 223 | 20241125 | 151700 | 50190072000 | 248500 | 248500 | 249000 | 248500 | 640 |
| 224 | 20241125 | 151600 | 50030970000 | 248500 | 248500 | 249000 | 248500 | 527 |
| 225 | 20241125 | 151500 | 49899903000 | 248500 | 248500 | 249000 | 248500 | 580 |
| 226 | 20241125 | 151400 | 49755684000 | 248500 | 248500 | 249000 | 248500 | 589 |
| 227 | 20241125 | 151300 | 49609283000 | 248500 | 248500 | 249000 | 248500 | 499 |
| 228 | 20241125 | 151200 | 49485234500 | 248500 | 249000 | 249000 | 248500 | 278 |
| 229 | 20241125 | 151100 | 49416126000 | 248500 | 249000 | 249000 | 248500 | 431 |
| 230 | 20241125 | 151000 | 49308988000 | 248500 | 248500 | 249000 | 248000 | 2176 |
| 231 | 20241125 | 150900 | 48768390500 | 248500 | 248500 | 248500 | 248000 | 708 |
| 232 | 20241125 | 150800 | 48592583500 | 248500 | 248000 | 248500 | 248000 | 312 |
| 233 | 20241125 | 150700 | 48515191000 | 248500 | 248000 | 248500 | 248000 | 505 |
| 234 | 20241125 | 150600 | 48389927500 | 248000 | 248000 | 248500 | 248000 | 836 |
| 235 | 20241125 | 150500 | 48182522500 | 248000 | 248000 | 248500 | 248000 | 874 |
| 236 | 20241125 | 150400 | 47965745000 | 248000 | 249000 | 249000 | 248000 | 549 |
| 237 | 20241125 | 150300 | 47829316500 | 248500 | 248500 | 249000 | 248500 | 494 |
| 238 | 20241125 | 150200 | 47706536000 | 249000 | 248500 | 249000 | 248500 | 780 |
| 239 | 20241125 | 150100 | 47512689500 | 248500 | 249500 | 249500 | 248500 | 1246 |
| 240 | 20241125 | 150000 | 47202548500 | 249000 | 249000 | 249500 | 249000 | 454 |
| 241 | 20241125 | 145900 | 47089482500 | 249000 | 249000 | 249500 | 249000 | 354 |
| 242 | 20241125 | 145800 | 47001325000 | 249000 | 249000 | 249500 | 249000 | 328 |
| 243 | 20241125 | 145700 | 46919621500 | 249000 | 249500 | 249500 | 249000 | 531 |
| 244 | 20241125 | 145600 | 46787387000 | 249000 | 249000 | 249500 | 249000 | 387 |
| 245 | 20241125 | 145500 | 46690986000 | 249000 | 249000 | 249500 | 249000 | 328 |
| 246 | 20241125 | 145400 | 46609286000 | 249000 | 249000 | 249500 | 249000 | 268 |
| 247 | 20241125 | 145300 | 46542513500 | 249000 | 249500 | 249500 | 249000 | 258 |
| 248 | 20241125 | 145200 | 46478238500 | 249500 | 249000 | 249500 | 249000 | 252 |
| 249 | 20241125 | 145100 | 46415463500 | 249000 | 249500 | 249500 | 249000 | 226 |
| 250 | 20241125 | 145000 | 46359172000 | 249500 | 249000 | 249500 | 249000 | 228 |
| 251 | 20241125 | 144900 | 46302381000 | 249000 | 249500 | 249500 | 249000 | 223 |
| 252 | 20241125 | 144800 | 46246832000 | 249500 | 249000 | 249500 | 249000 | 159 |
| 253 | 20241125 | 144700 | 46207226500 | 249000 | 249500 | 250000 | 249000 | 1436 |
| 254 | 20241125 | 144600 | 45848947500 | 249500 | 248000 | 250000 | 248000 | 5361 |
| 255 | 20241125 | 144500 | 44514455000 | 248500 | 248500 | 248500 | 248000 | 292 |
| 256 | 20241125 | 144400 | 44442017500 | 248500 | 248000 | 248500 | 248000 | 277 |
| 257 | 20241125 | 144300 | 44373297000 | 248000 | 248000 | 248500 | 248000 | 155 |
| 258 | 20241125 | 144200 | 44334841500 | 248000 | 248000 | 248500 | 248000 | 233 |
| 259 | 20241125 | 144100 | 44277032000 | 248000 | 248000 | 248500 | 248000 | 410 |
| 260 | 20241125 | 144000 | 44175327000 | 248500 | 248000 | 248500 | 248000 | 188 |
| 261 | 20241125 | 143900 | 44128687500 | 248000 | 248000 | 248500 | 248000 | 298 |
| 262 | 20241125 | 143800 | 44054695500 | 248000 | 248000 | 248500 | 248000 | 308 |
| 263 | 20241125 | 143700 | 43978249500 | 248000 | 248000 | 248500 | 248000 | 309 |
| 264 | 20241125 | 143600 | 43901594500 | 248000 | 248500 | 248500 | 248000 | 243 |
| 265 | 20241125 | 143500 | 43841300000 | 248000 | 248000 | 248500 | 248000 | 247 |
| 266 | 20241125 | 143400 | 43780027500 | 248000 | 248000 | 248500 | 248000 | 231 |
| 267 | 20241125 | 143300 | 43722721500 | 248000 | 248000 | 248500 | 248000 | 237 |
| 268 | 20241125 | 143200 | 43663924500 | 248500 | 248000 | 248500 | 248000 | 406 |
| 269 | 20241125 | 143100 | 43563212000 | 248500 | 248500 | 249000 | 248000 | 475 |
| 270 | 20241125 | 143000 | 43445219000 | 248500 | 248500 | 249000 | 248500 | 426 |
| 271 | 20241125 | 142900 | 43339266500 | 248500 | 249000 | 249000 | 248500 | 314 |
| 272 | 20241125 | 142800 | 43261214500 | 248500 | 248500 | 249000 | 248500 | 227 |
| 273 | 20241125 | 142700 | 43204792000 | 249000 | 248500 | 249000 | 248500 | 513 |
| 274 | 20241125 | 142600 | 43077222000 | 248000 | 248000 | 248500 | 248000 | 1229 |
| 275 | 20241125 | 142500 | 42771977000 | 248000 | 248000 | 248500 | 247500 | 2234 |
| 276 | 20241125 | 142400 | 42217746000 | 248500 | 248500 | 248500 | 248000 | 291 |
| 277 | 20241125 | 142300 | 42145568500 | 248000 | 248500 | 248500 | 248000 | 425 |
| 278 | 20241125 | 142200 | 42040156500 | 248000 | 248000 | 248500 | 248000 | 283 |
| 279 | 20241125 | 142100 | 41969965500 | 248000 | 248000 | 248500 | 248000 | 768 |
| 280 | 20241125 | 142000 | 41779492500 | 248500 | 248000 | 248500 | 248000 | 481 |
| 281 | 20241125 | 141900 | 41660200000 | 248000 | 248500 | 249000 | 248000 | 789 |
| 282 | 20241125 | 141800 | 41464140500 | 248500 | 248500 | 249000 | 248500 | 259 |
| 283 | 20241125 | 141700 | 41399776500 | 248500 | 249000 | 249500 | 248500 | 831 |
| 284 | 20241125 | 141600 | 41192955000 | 249000 | 249000 | 249500 | 249000 | 374 |
| 285 | 20241125 | 141500 | 41099815500 | 249000 | 249000 | 249500 | 249000 | 1159 |
| 286 | 20241125 | 141400 | 40811218500 | 249000 | 249000 | 249500 | 249000 | 357 |
| 287 | 20241125 | 141300 | 40722323000 | 249000 | 249500 | 249500 | 249000 | 209 |
| 288 | 20241125 | 141200 | 40670262500 | 249000 | 249000 | 249500 | 249000 | 319 |
| 289 | 20241125 | 141100 | 40590799500 | 249000 | 249000 | 249500 | 249000 | 258 |
| 290 | 20241125 | 141000 | 40526539000 | 249000 | 249500 | 249500 | 249000 | 302 |
| 291 | 20241125 | 140900 | 40451316000 | 249000 | 249000 | 249500 | 249000 | 148 |
| 292 | 20241125 | 140800 | 40414443000 | 249000 | 249000 | 249500 | 249000 | 335 |
| 293 | 20241125 | 140700 | 40330961000 | 249000 | 249500 | 249500 | 249000 | 217 |
| 294 | 20241125 | 140600 | 40276900500 | 249500 | 249000 | 249500 | 249000 | 139 |
| 295 | 20241125 | 140500 | 40242279000 | 249000 | 249500 | 249500 | 249000 | 227 |
| 296 | 20241125 | 140400 | 40185720000 | 249000 | 249000 | 249500 | 249000 | 147 |
| 297 | 20241125 | 140300 | 40149109000 | 249000 | 249000 | 249500 | 249000 | 496 |
| 298 | 20241125 | 140200 | 40025462500 | 249000 | 249000 | 249500 | 249000 | 282 |
| 299 | 20241125 | 140100 | 39955227000 | 249000 | 249000 | 249500 | 249000 | 212 |
| 300 | 20241125 | 140000 | 39902431000 | 249000 | 249000 | 249500 | 249000 | 282 |
| 301 | 20241125 | 135900 | 39832198500 | 249000 | 249000 | 249500 | 249000 | 217 |
| 302 | 20241125 | 135800 | 39778159500 | 249500 | 249000 | 249500 | 249000 | 132 |
| 303 | 20241125 | 135700 | 39745283500 | 249000 | 249500 | 249500 | 249000 | 246 |
| 304 | 20241125 | 135600 | 39684017500 | 249000 | 249000 | 249500 | 249000 | 460 |
| 305 | 20241125 | 135500 | 39569471500 | 249000 | 249000 | 249500 | 249000 | 340 |
| 306 | 20241125 | 135400 | 39484731500 | 249000 | 249000 | 249500 | 249000 | 191 |
| 307 | 20241125 | 135300 | 39437166500 | 249000 | 249000 | 249500 | 249000 | 161 |
| 308 | 20241125 | 135200 | 39397070500 | 249000 | 248500 | 249000 | 248500 | 464 |
| 309 | 20241125 | 135100 | 39281606000 | 248500 | 249000 | 249000 | 248500 | 627 |
| 310 | 20241125 | 135000 | 39125573500 | 248500 | 249000 | 249500 | 248500 | 1008 |
| 311 | 20241125 | 134900 | 38874588000 | 249000 | 249000 | 249500 | 249000 | 195 |
| 312 | 20241125 | 134800 | 38826027500 | 249000 | 249000 | 249500 | 249000 | 799 |
| 313 | 20241125 | 134700 | 38627065500 | 249000 | 249000 | 249500 | 249000 | 137 |
| 314 | 20241125 | 134600 | 38592947500 | 249000 | 249000 | 249500 | 249000 | 205 |
| 315 | 20241125 | 134500 | 38541855000 | 249000 | 249000 | 249500 | 249000 | 207 |
| 316 | 20241125 | 134400 | 38490289000 | 249000 | 249000 | 249500 | 249000 | 183 |
| 317 | 20241125 | 134300 | 38444713000 | 249000 | 249000 | 249500 | 249000 | 160 |
| 318 | 20241125 | 134200 | 38404869000 | 249000 | 249500 | 249500 | 249000 | 135 |
| 319 | 20241125 | 134100 | 38371242000 | 249000 | 249500 | 249500 | 249000 | 203 |
| 320 | 20241125 | 134000 | 38320653000 | 249500 | 249000 | 249500 | 249000 | 183 |
| 321 | 20241125 | 133900 | 38275065000 | 249000 | 249000 | 249500 | 249000 | 194 |
| 322 | 20241125 | 133800 | 38226724500 | 249000 | 249000 | 249500 | 249000 | 454 |
| 323 | 20241125 | 133700 | 38113676000 | 249000 | 249000 | 249500 | 249000 | 219 |
| 324 | 20241125 | 133600 | 38059106500 | 249000 | 249000 | 249500 | 249000 | 699 |
| 325 | 20241125 | 133500 | 37884787000 | 249500 | 249000 | 249500 | 249000 | 195 |
| 326 | 20241125 | 133400 | 37836201000 | 249500 | 249000 | 249500 | 249000 | 214 |
| 327 | 20241125 | 133300 | 37782903500 | 249000 | 249000 | 249500 | 248500 | 1314 |
| 328 | 20241125 | 133200 | 37455726500 | 248500 | 248500 | 249000 | 248500 | 199 |
| 329 | 20241125 | 133100 | 37406259000 | 248500 | 248500 | 249000 | 248500 | 155 |
| 330 | 20241125 | 133000 | 37367734500 | 248500 | 248500 | 249000 | 248500 | 175 |
| 331 | 20241125 | 132900 | 37324239000 | 248500 | 248500 | 249000 | 248500 | 213 |
| 332 | 20241125 | 132800 | 37271294500 | 248500 | 248500 | 249000 | 248500 | 161 |
| 333 | 20241125 | 132700 | 37231279000 | 248500 | 248500 | 249000 | 248500 | 214 |
| 334 | 20241125 | 132600 | 37178097000 | 248500 | 249000 | 249000 | 248500 | 357 |
| 335 | 20241125 | 132500 | 37089269500 | 249000 | 249500 | 249500 | 249000 | 337 |
| 336 | 20241125 | 132400 | 37005349500 | 249000 | 249500 | 249500 | 249000 | 159 |
| 337 | 20241125 | 132300 | 36965756000 | 249000 | 249500 | 249500 | 249000 | 194 |
| 338 | 20241125 | 132200 | 36917432500 | 249500 | 249000 | 249500 | 249000 | 125 |
| 339 | 20241125 | 132100 | 36886303500 | 249000 | 249000 | 249500 | 249000 | 123 |
| 340 | 20241125 | 132000 | 36855664000 | 249000 | 249000 | 249500 | 248500 | 305 |
| 341 | 20241125 | 131900 | 36779730500 | 249000 | 249000 | 249500 | 249000 | 154 |
| 342 | 20241125 | 131800 | 36741381000 | 249000 | 249000 | 249500 | 249000 | 173 |
| 343 | 20241125 | 131700 | 36698292500 | 249000 | 249000 | 249500 | 249000 | 360 |
| 344 | 20241125 | 131600 | 36608631000 | 249000 | 249000 | 249500 | 249000 | 279 |
| 345 | 20241125 | 131500 | 36539076000 | 249000 | 248500 | 249500 | 248500 | 1171 |
| 346 | 20241125 | 131400 | 36247382500 | 248500 | 248500 | 249000 | 248500 | 86 |
| 347 | 20241125 | 131300 | 36226002500 | 248500 | 248500 | 249000 | 248500 | 200 |
| 348 | 20241125 | 131200 | 36176297000 | 248500 | 249500 | 249500 | 248500 | 349 |
| 349 | 20241125 | 131100 | 36089398000 | 249000 | 249000 | 249500 | 249000 | 399 |
| 350 | 20241125 | 131000 | 35990027500 | 249500 | 249000 | 249500 | 249000 | 573 |
| 351 | 20241125 | 130900 | 35847346500 | 249500 | 249500 | 249500 | 249000 | 170 |
| 352 | 20241125 | 130800 | 35805004500 | 249000 | 249000 | 249500 | 249000 | 144 |
| 353 | 20241125 | 130700 | 35769136000 | 249000 | 249000 | 249500 | 249000 | 146 |
| 354 | 20241125 | 130600 | 35732764000 | 249000 | 249000 | 249500 | 249000 | 156 |
| 355 | 20241125 | 130500 | 35693916000 | 249000 | 249000 | 250000 | 249000 | 1039 |
| 356 | 20241125 | 130400 | 35434724500 | 249000 | 248500 | 250000 | 248500 | 2160 |
| 357 | 20241125 | 130300 | 34896200000 | 248500 | 248500 | 249000 | 248500 | 437 |
| 358 | 20241125 | 130200 | 34787451500 | 248500 | 248500 | 249000 | 248500 | 215 |
| 359 | 20241125 | 130100 | 34734017000 | 248500 | 248500 | 249000 | 248500 | 254 |
| 360 | 20241125 | 130000 | 34670888000 | 249000 | 248500 | 249000 | 248500 | 173 |
| 361 | 20241125 | 125900 | 34627854500 | 248500 | 248500 | 249000 | 248500 | 139 |
| 362 | 20241125 | 125800 | 34593308500 | 248500 | 246500 | 248500 | 246500 | 7412 |
| 363 | 20241125 | 125700 | 32760387500 | 247000 | 246500 | 247000 | 246500 | 179 |
| 364 | 20241125 | 125600 | 32716254500 | 246500 | 247000 | 247500 | 246500 | 830 |
| 365 | 20241125 | 125500 | 32511286500 | 247000 | 247000 | 247500 | 247000 | 606 |
| 366 | 20241125 | 125400 | 32361592000 | 247500 | 247000 | 247500 | 247000 | 174 |
| 367 | 20241125 | 125300 | 32318609000 | 247000 | 247000 | 247500 | 247000 | 443 |
| 368 | 20241125 | 125200 | 32209134500 | 247000 | 247500 | 247500 | 247000 | 992 |
| 369 | 20241125 | 125100 | 31964094500 | 247000 | 247000 | 247500 | 247000 | 475 |
| 370 | 20241125 | 125000 | 31846644000 | 247000 | 247000 | 247500 | 247000 | 346 |
| 371 | 20241125 | 124900 | 31761126000 | 247000 | 247000 | 247500 | 247000 | 381 |
| 372 | 20241125 | 124800 | 31667000500 | 247000 | 247500 | 248000 | 247000 | 3002 |
| 373 | 20241125 | 124700 | 30924081500 | 247500 | 247500 | 248000 | 247500 | 197 |
| 374 | 20241125 | 124600 | 30875322500 | 247500 | 248000 | 248000 | 247500 | 211 |
| 375 | 20241125 | 124500 | 30823086000 | 247500 | 248000 | 248500 | 247500 | 1604 |
| 376 | 20241125 | 124400 | 30425327500 | 248000 | 248000 | 248500 | 248000 | 239 |
| 377 | 20241125 | 124300 | 30366053500 | 248000 | 248000 | 248500 | 248000 | 248 |
| 378 | 20241125 | 124200 | 30304535500 | 248000 | 248000 | 248500 | 248000 | 349 |
| 379 | 20241125 | 124100 | 30217979000 | 248000 | 248000 | 248500 | 248000 | 537 |
| 380 | 20241125 | 124000 | 30084793500 | 248000 | 248000 | 248500 | 248000 | 391 |
| 381 | 20241125 | 123900 | 29987815500 | 248500 | 248000 | 248500 | 248000 | 245 |
| 382 | 20241125 | 123800 | 29927032500 | 248000 | 248000 | 248500 | 248000 | 2393 |
| 383 | 20241125 | 123700 | 29333484000 | 248000 | 248000 | 248500 | 248000 | 239 |
| 384 | 20241125 | 123600 | 29274204000 | 248000 | 248000 | 248500 | 248000 | 292 |
| 385 | 20241125 | 123500 | 29201752000 | 248500 | 248000 | 248500 | 248000 | 350 |
| 386 | 20241125 | 123400 | 29114840000 | 248000 | 248500 | 248500 | 248000 | 452 |
| 387 | 20241125 | 123300 | 29002593000 | 248500 | 248000 | 248500 | 248000 | 247 |
| 388 | 20241125 | 123200 | 28941300500 | 248000 | 248000 | 248500 | 248000 | 231 |
| 389 | 20241125 | 123100 | 28883989500 | 248000 | 248000 | 248500 | 248000 | 203 |
| 390 | 20241125 | 123000 | 28833643500 | 248000 | 248000 | 248500 | 248000 | 210 |
| 391 | 20241125 | 122900 | 28781553500 | 248000 | 248500 | 249000 | 248000 | 3836 |
| 392 | 20241125 | 122800 | 27828294500 | 248500 | 248500 | 249000 | 248500 | 201 |
| 393 | 20241125 | 122700 | 27778341500 | 248500 | 248500 | 249000 | 248500 | 538 |
| 394 | 20241125 | 122600 | 27644548500 | 249000 | 248500 | 249000 | 248500 | 2763 |
| 395 | 20241125 | 122500 | 26957343500 | 248500 | 248500 | 249000 | 248500 | 162 |
| 396 | 20241125 | 122400 | 26917072500 | 248500 | 248500 | 249000 | 248500 | 231 |
| 397 | 20241125 | 122300 | 26859656500 | 248500 | 248500 | 249000 | 248500 | 715 |
| 398 | 20241125 | 122200 | 26681734500 | 248500 | 249000 | 249500 | 248500 | 3328 |
| 399 | 20241125 | 122100 | 25853085000 | 249000 | 249000 | 249500 | 249000 | 265 |
| 400 | 20241125 | 122000 | 25787084000 | 249000 | 249500 | 249500 | 249000 | 284 |
| 401 | 20241125 | 121900 | 25716356500 | 249500 | 249000 | 249500 | 249000 | 152 |
| 402 | 20241125 | 121800 | 25678481000 | 249000 | 249000 | 249500 | 249000 | 171 |
| 403 | 20241125 | 121700 | 25635887500 | 249000 | 249000 | 249500 | 249000 | 173 |
| 404 | 20241125 | 121600 | 25592793500 | 249000 | 249500 | 249500 | 249000 | 220 |
| 405 | 20241125 | 121500 | 25537952500 | 249500 | 249000 | 249500 | 249000 | 144 |
| 406 | 20241125 | 121400 | 25502077000 | 249000 | 249000 | 249500 | 249000 | 732 |
| 407 | 20241125 | 121300 | 25319732500 | 249000 | 249500 | 249500 | 249000 | 850 |
| 408 | 20241125 | 121200 | 25107775500 | 249500 | 249000 | 249500 | 249000 | 431 |
| 409 | 20241125 | 121100 | 25000401500 | 249000 | 249500 | 249500 | 249000 | 627 |
| 410 | 20241125 | 121000 | 24844032500 | 249500 | 249000 | 249500 | 249000 | 269 |
| 411 | 20241125 | 120900 | 24777031000 | 249000 | 249000 | 249500 | 249000 | 169 |
| 412 | 20241125 | 120800 | 24734947000 | 249000 | 249500 | 249500 | 249000 | 159 |
| 413 | 20241125 | 120700 | 24695348500 | 249000 | 249000 | 249500 | 249000 | 200 |
| 414 | 20241125 | 120600 | 24645518000 | 249500 | 249000 | 249500 | 249000 | 555 |
| 415 | 20241125 | 120500 | 24507137000 | 249000 | 249000 | 249500 | 249000 | 153 |
| 416 | 20241125 | 120400 | 24469028000 | 249000 | 249000 | 249500 | 249000 | 282 |
| 417 | 20241125 | 120300 | 24398804000 | 249000 | 249000 | 249500 | 249000 | 157 |
| 418 | 20241125 | 120200 | 24359698500 | 249500 | 249500 | 250000 | 249000 | 796 |
| 419 | 20241125 | 120100 | 24161110000 | 249500 | 250000 | 250000 | 249500 | 444 |
| 420 | 20241125 | 120000 | 24050325000 | 249500 | 249500 | 250000 | 249500 | 189 |
| 421 | 20241125 | 115900 | 24003167000 | 249500 | 249500 | 250000 | 249500 | 202 |
| 422 | 20241125 | 115800 | 23952721000 | 249500 | 249500 | 250000 | 249500 | 517 |
| 423 | 20241125 | 115700 | 23823724000 | 249500 | 249500 | 250000 | 249500 | 241 |
| 424 | 20241125 | 115600 | 23763543000 | 249500 | 249500 | 250000 | 249500 | 471 |
| 425 | 20241125 | 115500 | 23646017000 | 249500 | 249500 | 250000 | 249500 | 269 |
| 426 | 20241125 | 115400 | 23578897000 | 249500 | 249500 | 250000 | 249500 | 266 |
| 427 | 20241125 | 115300 | 23512529000 | 249500 | 249500 | 250000 | 249000 | 690 |
| 428 | 20241125 | 115200 | 23340383500 | 250000 | 249500 | 250000 | 249500 | 706 |
| 429 | 20241125 | 115100 | 23164227000 | 249500 | 250000 | 250000 | 249500 | 380 |
| 430 | 20241125 | 115000 | 23069412000 | 250000 | 249500 | 250000 | 249500 | 242 |
| 431 | 20241125 | 114900 | 23009025500 | 249500 | 249500 | 250000 | 249500 | 238 |
| 432 | 20241125 | 114800 | 22949634500 | 249500 | 250000 | 250000 | 249500 | 243 |
| 433 | 20241125 | 114700 | 22889004500 | 249500 | 249500 | 250000 | 249500 | 290 |
| 434 | 20241125 | 114600 | 22816638000 | 249500 | 250000 | 250500 | 249500 | 1369 |
| 435 | 20241125 | 114500 | 22474389000 | 250000 | 250000 | 250500 | 250000 | 441 |
| 436 | 20241125 | 114400 | 22364094500 | 250000 | 250500 | 250500 | 250000 | 123 |
| 437 | 20241125 | 114300 | 22333332500 | 250000 | 250500 | 250500 | 250000 | 376 |
| 438 | 20241125 | 114200 | 22239289500 | 250000 | 250000 | 250500 | 250000 | 297 |
| 439 | 20241125 | 114100 | 22165033500 | 250000 | 250000 | 250500 | 250000 | 173 |
| 440 | 20241125 | 114000 | 22121769500 | 250000 | 250000 | 250500 | 250000 | 248 |
| 441 | 20241125 | 113900 | 22059760000 | 250000 | 250000 | 250500 | 250000 | 437 |
| 442 | 20241125 | 113800 | 21950502000 | 250000 | 250000 | 250500 | 250000 | 93 |
| 443 | 20241125 | 113700 | 21927249000 | 250000 | 249500 | 250500 | 249500 | 738 |
| 444 | 20241125 | 113600 | 21742763000 | 249500 | 250000 | 250500 | 249500 | 671 |
| 445 | 20241125 | 113500 | 21575082000 | 250000 | 250000 | 250500 | 250000 | 285 |
| 446 | 20241125 | 113400 | 21503829500 | 250000 | 250000 | 250500 | 250000 | 476 |
| 447 | 20241125 | 113300 | 21384823500 | 250000 | 250000 | 250500 | 250000 | 414 |
| 448 | 20241125 | 113200 | 21281278500 | 250000 | 250500 | 250500 | 250000 | 582 |
| 449 | 20241125 | 113100 | 21135721000 | 250000 | 250500 | 250500 | 250000 | 2423 |
| 450 | 20241125 | 113000 | 20529960500 | 250000 | 250000 | 250500 | 250000 | 414 |
| 451 | 20241125 | 112900 | 20426454000 | 250000 | 250500 | 251000 | 250000 | 3738 |
| 452 | 20241125 | 112800 | 19490195500 | 250500 | 251000 | 251000 | 250500 | 285 |
| 453 | 20241125 | 112700 | 19418760000 | 250500 | 250500 | 251000 | 250500 | 302 |
| 454 | 20241125 | 112600 | 19343106500 | 250500 | 251000 | 251500 | 250500 | 1276 |
| 455 | 20241125 | 112500 | 19022876500 | 251000 | 251000 | 251500 | 251000 | 482 |
| 456 | 20241125 | 112400 | 18901849500 | 251000 | 251000 | 251500 | 251000 | 377 |
| 457 | 20241125 | 112300 | 18807216500 | 251500 | 251000 | 251500 | 251000 | 302 |
| 458 | 20241125 | 112200 | 18731399500 | 251000 | 251000 | 251500 | 251000 | 1524 |
| 459 | 20241125 | 112100 | 18348867500 | 251000 | 251000 | 251500 | 251000 | 306 |
| 460 | 20241125 | 112000 | 18272029500 | 251000 | 251000 | 251500 | 251000 | 306 |
| 461 | 20241125 | 111900 | 18195217000 | 251000 | 251000 | 251500 | 251000 | 537 |
| 462 | 20241125 | 111800 | 18060269500 | 251000 | 251000 | 251500 | 251000 | 87 |
| 463 | 20241125 | 111700 | 18038426500 | 251000 | 251500 | 251500 | 251000 | 134 |
| 464 | 20241125 | 111600 | 18004783500 | 251500 | 251000 | 251500 | 251000 | 1798 |
| 465 | 20241125 | 111500 | 17553373500 | 251500 | 251500 | 252000 | 251000 | 3598 |
| 466 | 20241125 | 111400 | 16648627500 | 251500 | 252000 | 252500 | 251500 | 434 |
| 467 | 20241125 | 111300 | 16539292000 | 251500 | 252500 | 252500 | 251500 | 1088 |
| 468 | 20241125 | 111200 | 16265065000 | 252500 | 252000 | 252500 | 252000 | 129 |
| 469 | 20241125 | 111100 | 16232544500 | 252000 | 252000 | 252500 | 252000 | 233 |
| 470 | 20241125 | 111000 | 16173791500 | 252000 | 252500 | 252500 | 252000 | 79 |
| 471 | 20241125 | 110900 | 16153879000 | 252000 | 252000 | 252500 | 252000 | 181 |
| 472 | 20241125 | 110800 | 16108257000 | 252000 | 252500 | 252500 | 252000 | 100 |
| 473 | 20241125 | 110700 | 16083051000 | 252500 | 253000 | 253500 | 252000 | 2237 |
| 474 | 20241125 | 110600 | 15517420000 | 253000 | 253000 | 253000 | 252500 | 616 |
| 475 | 20241125 | 110500 | 15361659000 | 252500 | 252500 | 253000 | 252500 | 247 |
| 476 | 20241125 | 110400 | 15299281500 | 252500 | 252500 | 253000 | 252500 | 107 |
| 477 | 20241125 | 110300 | 15272260500 | 252500 | 252000 | 253000 | 252000 | 992 |
| 478 | 20241125 | 110200 | 15021877000 | 252000 | 252500 | 252500 | 252000 | 243 |
| 479 | 20241125 | 110100 | 14960581500 | 252500 | 252000 | 252500 | 252000 | 536 |
| 480 | 20241125 | 110000 | 14825317000 | 252000 | 252000 | 252500 | 251500 | 1249 |
| 481 | 20241125 | 105900 | 14510528500 | 251500 | 251500 | 252000 | 251500 | 465 |
| 482 | 20241125 | 105800 | 14393439500 | 252000 | 251500 | 252000 | 251500 | 327 |
| 483 | 20241125 | 105700 | 14311097000 | 251500 | 252000 | 252000 | 251500 | 480 |
| 484 | 20241125 | 105600 | 14190185500 | 252000 | 252000 | 252500 | 251500 | 660 |
| 485 | 20241125 | 105500 | 14023879000 | 252000 | 252000 | 252500 | 252000 | 587 |
| 486 | 20241125 | 105400 | 13875931500 | 252000 | 252000 | 252500 | 252000 | 90 |
| 487 | 20241125 | 105300 | 13853245000 | 252000 | 252000 | 252500 | 252000 | 149 |
| 488 | 20241125 | 105200 | 13815690500 | 252000 | 252000 | 252500 | 252000 | 163 |
| 489 | 20241125 | 105100 | 13774607000 | 252500 | 252500 | 253000 | 252000 | 883 |
| 490 | 20241125 | 105000 | 13551637500 | 252500 | 252500 | 253000 | 252000 | 1608 |
| 491 | 20241125 | 104900 | 13145552500 | 252500 | 252500 | 252500 | 252000 | 340 |
| 492 | 20241125 | 104800 | 13059798500 | 252000 | 252000 | 252500 | 252000 | 283 |
| 493 | 20241125 | 104700 | 12988473500 | 252000 | 252000 | 252500 | 252000 | 218 |
| 494 | 20241125 | 104600 | 12933535500 | 252000 | 252000 | 252500 | 252000 | 322 |
| 495 | 20241125 | 104500 | 12852314500 | 252000 | 252000 | 252500 | 252000 | 171 |
| 496 | 20241125 | 104400 | 12809214500 | 252000 | 252000 | 252500 | 252000 | 179 |
| 497 | 20241125 | 104300 | 12764104000 | 252000 | 252500 | 253000 | 252000 | 362 |
| 498 | 20241125 | 104200 | 12672759500 | 252500 | 252500 | 253000 | 252500 | 194 |
| 499 | 20241125 | 104100 | 12623771000 | 253000 | 252500 | 253000 | 252500 | 82 |
| 500 | 20241125 | 104000 | 12603062500 | 253000 | 252500 | 253000 | 252500 | 100 |
| 501 | 20241125 | 103900 | 12577807000 | 252500 | 252500 | 253000 | 252500 | 299 |
| 502 | 20241125 | 103800 | 12502304500 | 253000 | 252500 | 253000 | 252500 | 78 |
| 503 | 20241125 | 103700 | 12482606500 | 252500 | 252000 | 253000 | 252000 | 496 |
| 504 | 20241125 | 103600 | 12357364500 | 252000 | 252000 | 252500 | 252000 | 168 |
| 505 | 20241125 | 103500 | 12315026000 | 252000 | 252500 | 253000 | 252000 | 350 |
| 506 | 20241125 | 103400 | 12226679500 | 252500 | 252500 | 253000 | 252000 | 541 |
| 507 | 20241125 | 103300 | 12090009000 | 252000 | 252500 | 253000 | 252000 | 678 |
| 508 | 20241125 | 103200 | 11918868500 | 253000 | 252500 | 253000 | 252500 | 165 |
| 509 | 20241125 | 103100 | 11877187000 | 253000 | 252500 | 253000 | 252500 | 106 |
| 510 | 20241125 | 103000 | 11850415000 | 252500 | 252500 | 253000 | 252000 | 555 |
| 511 | 20241125 | 102900 | 11710207000 | 252500 | 252000 | 252500 | 252000 | 297 |
| 512 | 20241125 | 102800 | 11635240500 | 252500 | 252500 | 252500 | 252000 | 319 |
| 513 | 20241125 | 102700 | 11554732000 | 252000 | 251500 | 252500 | 251500 | 1821 |
| 514 | 20241125 | 102600 | 11095818500 | 251500 | 251500 | 252000 | 251500 | 180 |
| 515 | 20241125 | 102500 | 11050540500 | 251500 | 252000 | 252500 | 251500 | 256 |
| 516 | 20241125 | 102400 | 10986062000 | 252000 | 252500 | 252500 | 252000 | 613 |
| 517 | 20241125 | 102300 | 10831584500 | 252000 | 252000 | 252500 | 252000 | 266 |
| 518 | 20241125 | 102200 | 10764547000 | 252000 | 252000 | 252500 | 252000 | 242 |
| 519 | 20241125 | 102100 | 10703528000 | 252000 | 252000 | 252500 | 252000 | 102 |
| 520 | 20241125 | 102000 | 10677820000 | 252500 | 252500 | 252500 | 252000 | 156 |
| 521 | 20241125 | 101900 | 10638503500 | 252000 | 252000 | 252500 | 252000 | 52 |
| 522 | 20241125 | 101800 | 10625396500 | 252000 | 252500 | 252500 | 252000 | 150 |
| 523 | 20241125 | 101700 | 10587595000 | 252500 | 253000 | 253000 | 252000 | 1792 |
| 524 | 20241125 | 101600 | 10135303500 | 253000 | 252500 | 253000 | 252500 | 118 |
| 525 | 20241125 | 101500 | 10105492000 | 252500 | 253000 | 253000 | 252500 | 116 |
| 526 | 20241125 | 101400 | 10076190000 | 252500 | 252500 | 253000 | 252500 | 102 |
| 527 | 20241125 | 101300 | 10050420000 | 253000 | 253500 | 253500 | 252500 | 383 |
| 528 | 20241125 | 101200 | 9953562000 | 253000 | 252000 | 253500 | 252000 | 1822 |
| 529 | 20241125 | 101100 | 9493074500 | 252500 | 252000 | 252500 | 252000 | 139 |
| 530 | 20241125 | 101000 | 9458043000 | 252000 | 252000 | 252500 | 252000 | 290 |
| 531 | 20241125 | 100900 | 9384909500 | 252000 | 252000 | 252500 | 252000 | 360 |
| 532 | 20241125 | 100800 | 9294186500 | 252000 | 252000 | 252500 | 251500 | 1760 |
| 533 | 20241125 | 100700 | 8850689000 | 252000 | 252000 | 252500 | 252000 | 273 |
| 534 | 20241125 | 100600 | 8781891000 | 252000 | 252000 | 252500 | 252000 | 169 |
| 535 | 20241125 | 100500 | 8739300500 | 252000 | 252000 | 252500 | 252000 | 249 |
| 536 | 20241125 | 100400 | 8676550500 | 252000 | 252000 | 252500 | 252000 | 238 |
| 537 | 20241125 | 100300 | 8616573000 | 252500 | 252000 | 252500 | 252000 | 279 |
| 538 | 20241125 | 100200 | 8546260000 | 252000 | 252500 | 252500 | 252000 | 429 |
| 539 | 20241125 | 100100 | 8438149500 | 252500 | 252500 | 252500 | 252000 | 172 |
| 540 | 20241125 | 100000 | 8394787500 | 252000 | 252000 | 252500 | 252000 | 43 |
| 541 | 20241125 | 095900 | 8383947500 | 252500 | 252000 | 252500 | 252000 | 99 |
| 542 | 20241125 | 095800 | 8358987000 | 252000 | 252500 | 252500 | 252000 | 58 |
| 543 | 20241125 | 095700 | 8344369000 | 252500 | 251500 | 252500 | 251500 | 1846 |
| 544 | 20241125 | 095600 | 7879006500 | 251500 | 251500 | 252000 | 251500 | 93 |
| 545 | 20241125 | 095500 | 7855592500 | 251500 | 251500 | 252000 | 251500 | 77 |
| 546 | 20241125 | 095400 | 7836226500 | 251500 | 252000 | 252500 | 251500 | 204 |
| 547 | 20241125 | 095300 | 7784832000 | 252000 | 252000 | 252500 | 252000 | 426 |
| 548 | 20241125 | 095200 | 7677465500 | 252000 | 252000 | 252500 | 252000 | 83 |
| 549 | 20241125 | 095100 | 7656548000 | 252000 | 252500 | 252500 | 252000 | 160 |
| 550 | 20241125 | 095000 | 7616225500 | 252000 | 252500 | 253000 | 252000 | 304 |
| 551 | 20241125 | 094900 | 7539465500 | 252500 | 252500 | 253000 | 252500 | 306 |
| 552 | 20241125 | 094800 | 7462199500 | 252500 | 252500 | 253000 | 252500 | 34 |
| 553 | 20241125 | 094700 | 7453611500 | 252500 | 252500 | 253000 | 252500 | 116 |
| 554 | 20241125 | 094600 | 7424295000 | 252500 | 252500 | 253000 | 252500 | 98 |
| 555 | 20241125 | 094500 | 7399549500 | 253000 | 252500 | 253000 | 252500 | 228 |
| 556 | 20241125 | 094400 | 7341925500 | 252500 | 252500 | 253000 | 252500 | 312 |
| 557 | 20241125 | 094300 | 7263014000 | 253000 | 252500 | 253000 | 252500 | 46 |
| 558 | 20241125 | 094200 | 7251397000 | 252500 | 252500 | 253000 | 252000 | 593 |
| 559 | 20241125 | 094100 | 7101659500 | 252000 | 252000 | 252500 | 251500 | 609 |
| 560 | 20241125 | 094000 | 6948145500 | 251500 | 251500 | 251500 | 251500 | 38 |
| 561 | 20241125 | 093900 | 6938588500 | 251500 | 251500 | 252000 | 251500 | 66 |
| 562 | 20241125 | 093800 | 6921974000 | 251500 | 252000 | 252000 | 251500 | 252 |
| 563 | 20241125 | 093700 | 6858482000 | 251500 | 252000 | 252000 | 251500 | 601 |
| 564 | 20241125 | 093600 | 6707048500 | 252000 | 252000 | 252500 | 252000 | 155 |
| 565 | 20241125 | 093500 | 6667979500 | 252000 | 252000 | 252500 | 252000 | 163 |
| 566 | 20241125 | 093400 | 6626902000 | 252000 | 252000 | 252500 | 252000 | 178 |
| 567 | 20241125 | 093300 | 6582045000 | 252000 | 252000 | 252500 | 252000 | 122 |
| 568 | 20241125 | 093200 | 6551300500 | 252500 | 252000 | 252500 | 252000 | 111 |
| 569 | 20241125 | 093100 | 6523317000 | 252000 | 252000 | 252500 | 252000 | 50 |
| 570 | 20241125 | 093000 | 6510714000 | 252500 | 252000 | 252500 | 252000 | 45 |
| 571 | 20241125 | 092900 | 6499373000 | 252500 | 252000 | 252500 | 252000 | 22 |
| 572 | 20241125 | 092800 | 6493825500 | 252500 | 252500 | 253000 | 252000 | 168 |
| 573 | 20241125 | 092700 | 6451447500 | 252500 | 252500 | 253000 | 252000 | 562 |
| 574 | 20241125 | 092600 | 6309551000 | 252500 | 252500 | 253000 | 252500 | 69 |
| 575 | 20241125 | 092500 | 6292127500 | 252500 | 253000 | 253000 | 252500 | 576 |
| 576 | 20241125 | 092400 | 6146422000 | 253000 | 253000 | 253500 | 253000 | 35 |
| 577 | 20241125 | 092300 | 6137566000 | 253500 | 253000 | 253500 | 253000 | 486 |
| 578 | 20241125 | 092200 | 6014544000 | 253000 | 252500 | 253000 | 252000 | 568 |
| 579 | 20241125 | 092100 | 5871081000 | 252000 | 252000 | 252500 | 252000 | 138 |
| 580 | 20241125 | 092000 | 5836302500 | 252000 | 252000 | 252500 | 252000 | 123 |
| 581 | 20241125 | 091900 | 5805300000 | 252000 | 252000 | 252500 | 252000 | 493 |
| 582 | 20241125 | 091800 | 5680842000 | 252000 | 252000 | 252500 | 252000 | 408 |
| 583 | 20241125 | 091700 | 5578002500 | 252000 | 252000 | 252500 | 252000 | 727 |
| 584 | 20241125 | 091600 | 5394743500 | 251500 | 251500 | 252000 | 251500 | 727 |
| 585 | 20241125 | 091500 | 5211703500 | 252000 | 252000 | 252500 | 251500 | 441 |
| 586 | 20241125 | 091400 | 5100618500 | 252000 | 252000 | 252500 | 251500 | 465 |
| 587 | 20241125 | 091300 | 4983440500 | 252000 | 252500 | 252500 | 252000 | 205 |
| 588 | 20241125 | 091200 | 4931772500 | 252000 | 252000 | 252500 | 252000 | 193 |
| 589 | 20241125 | 091100 | 4883129500 | 252000 | 252000 | 252500 | 251500 | 227 |
| 590 | 20241125 | 091000 | 4825936000 | 251500 | 253000 | 253000 | 251500 | 732 |
| 591 | 20241125 | 090900 | 4641202000 | 252500 | 253000 | 253000 | 252500 | 200 |
| 592 | 20241125 | 090800 | 4590638500 | 252500 | 253000 | 253500 | 251500 | 3412 |
| 593 | 20241125 | 090700 | 3729693000 | 253500 | 253000 | 253500 | 252500 | 448 |
| 594 | 20241125 | 090600 | 3616313000 | 253000 | 253000 | 253000 | 252500 | 168 |
| 595 | 20241125 | 090500 | 3573813500 | 253000 | 251000 | 253000 | 251000 | 1487 |
| 596 | 20241125 | 090400 | 3199554500 | 251000 | 252000 | 252500 | 251000 | 2709 |
| 597 | 20241125 | 090300 | 2517091500 | 252500 | 253000 | 253000 | 252000 | 1877 |
| 598 | 20241125 | 090200 | 2043324500 | 252500 | 252500 | 254000 | 252000 | 1245 |
| 599 | 20241125 | 090100 | 1728358000 | 253500 | 254000 | 254500 | 252500 | 2486 |
| 600 | 20241125 | 090000 | 1097495500 | 254000 | 256000 | 256500 | 254000 | 4289 |