34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 185000 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 14764 |
| 3 | 20241127 | 184900 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 4 | 20241127 | 184800 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 5 | 20241127 | 184700 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 6 | 20241127 | 184600 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 7 | 20241127 | 184500 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 8 | 20241127 | 184400 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 9 | 20241127 | 184300 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 10 | 20241127 | 184200 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 11 | 20241127 | 184100 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 12 | 20241127 | 184000 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 13 | 20241127 | 183900 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 14 | 20241127 | 183800 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 15 | 20241127 | 183700 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 16 | 20241127 | 183600 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 17 | 20241127 | 183500 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 18 | 20241127 | 183400 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 19 | 20241127 | 183300 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 20 | 20241127 | 183200 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 21 | 20241127 | 183100 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 22 | 20241127 | 183000 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 23 | 20241127 | 182900 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 24 | 20241127 | 182800 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 25 | 20241127 | 182700 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 26 | 20241127 | 182600 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 27 | 20241127 | 182500 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 28 | 20241127 | 182400 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 29 | 20241127 | 182300 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 30 | 20241127 | 182200 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 31 | 20241127 | 182100 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 32 | 20241127 | 182000 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 14764 |
| 33 | 20241127 | 181900 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 34 | 20241127 | 181800 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 35 | 20241127 | 181700 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 36 | 20241127 | 181600 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 37 | 20241127 | 181500 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 38 | 20241127 | 181400 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 39 | 20241127 | 181300 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 40 | 20241127 | 181200 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 41 | 20241127 | 181100 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 42 | 20241127 | 181000 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 43 | 20241127 | 180900 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 44 | 20241127 | 180800 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 45 | 20241127 | 180700 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 46 | 20241127 | 180600 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 47 | 20241127 | 180500 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 48 | 20241127 | 180400 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 49 | 20241127 | 180300 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 50 | 20241127 | 180200 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 51 | 20241127 | 180100 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 52 | 20241127 | 180000 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 53 | 20241127 | 175900 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 54 | 20241127 | 175800 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 55 | 20241127 | 175700 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 56 | 20241127 | 175600 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 57 | 20241127 | 175500 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 58 | 20241127 | 175400 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 59 | 20241127 | 175300 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 60 | 20241127 | 175200 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 61 | 20241127 | 175100 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 62 | 20241127 | 175000 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 14764 |
| 63 | 20241127 | 174900 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 64 | 20241127 | 174800 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 65 | 20241127 | 174700 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 66 | 20241127 | 174600 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 67 | 20241127 | 174500 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 68 | 20241127 | 174400 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 69 | 20241127 | 174300 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 70 | 20241127 | 174200 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 71 | 20241127 | 174100 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 72 | 20241127 | 174000 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 73 | 20241127 | 173900 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 74 | 20241127 | 173800 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 75 | 20241127 | 173700 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 76 | 20241127 | 173600 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 77 | 20241127 | 173500 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 78 | 20241127 | 173400 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 79 | 20241127 | 173300 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 80 | 20241127 | 173200 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 81 | 20241127 | 173100 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 82 | 20241127 | 173000 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 83 | 20241127 | 172900 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 84 | 20241127 | 172800 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 85 | 20241127 | 172700 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 86 | 20241127 | 172600 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 87 | 20241127 | 172500 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 88 | 20241127 | 172400 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 89 | 20241127 | 172300 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 90 | 20241127 | 172200 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 91 | 20241127 | 172100 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 92 | 20241127 | 172000 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 14764 |
| 93 | 20241127 | 171900 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 94 | 20241127 | 171800 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 95 | 20241127 | 171700 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 96 | 20241127 | 171600 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 97 | 20241127 | 171500 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 98 | 20241127 | 171400 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 99 | 20241127 | 171300 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 100 | 20241127 | 171200 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 101 | 20241127 | 171100 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 102 | 20241127 | 171000 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 103 | 20241127 | 170900 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 104 | 20241127 | 170800 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 105 | 20241127 | 170700 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 106 | 20241127 | 170600 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 107 | 20241127 | 170500 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 108 | 20241127 | 170400 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 109 | 20241127 | 170300 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 110 | 20241127 | 170200 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 111 | 20241127 | 170100 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 112 | 20241127 | 170000 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 113 | 20241127 | 165900 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 114 | 20241127 | 165800 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 115 | 20241127 | 165700 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 116 | 20241127 | 165600 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 117 | 20241127 | 165500 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 118 | 20241127 | 165400 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 119 | 20241127 | 165300 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 120 | 20241127 | 165200 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 121 | 20241127 | 165100 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 122 | 20241127 | 165000 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 14764 |
| 123 | 20241127 | 164900 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 124 | 20241127 | 164800 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 125 | 20241127 | 164700 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 126 | 20241127 | 164600 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 127 | 20241127 | 164500 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 128 | 20241127 | 164400 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 129 | 20241127 | 164300 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 130 | 20241127 | 164200 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 131 | 20241127 | 164100 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 132 | 20241127 | 164000 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 133 | 20241127 | 163900 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 134 | 20241127 | 163800 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 135 | 20241127 | 163700 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 136 | 20241127 | 163600 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 137 | 20241127 | 163500 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 138 | 20241127 | 163400 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 139 | 20241127 | 163300 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 140 | 20241127 | 163200 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 141 | 20241127 | 163100 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 142 | 20241127 | 163000 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 143 | 20241127 | 162900 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 144 | 20241127 | 162800 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 145 | 20241127 | 162700 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 146 | 20241127 | 162600 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 147 | 20241127 | 162500 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 148 | 20241127 | 162400 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 149 | 20241127 | 162300 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 150 | 20241127 | 162200 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 151 | 20241127 | 162100 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 152 | 20241127 | 162000 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 14764 |
| 153 | 20241127 | 161900 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 154 | 20241127 | 161800 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 155 | 20241127 | 161700 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 156 | 20241127 | 161600 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 157 | 20241127 | 161500 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 158 | 20241127 | 161400 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 159 | 20241127 | 161300 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 160 | 20241127 | 161200 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 161 | 20241127 | 161100 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 162 | 20241127 | 161000 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 163 | 20241127 | 160900 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 164 | 20241127 | 160800 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 165 | 20241127 | 160700 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 166 | 20241127 | 160600 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 167 | 20241127 | 160500 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 168 | 20241127 | 160400 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 169 | 20241127 | 160300 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 170 | 20241127 | 160200 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 171 | 20241127 | 160100 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 172 | 20241127 | 160000 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 173 | 20241127 | 155900 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 174 | 20241127 | 155800 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 175 | 20241127 | 155700 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 176 | 20241127 | 155600 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 177 | 20241127 | 155500 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 178 | 20241127 | 155400 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 179 | 20241127 | 155300 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 180 | 20241127 | 155200 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 181 | 20241127 | 155100 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 182 | 20241127 | 155000 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 14764 |
| 183 | 20241127 | 154900 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 184 | 20241127 | 154800 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 185 | 20241127 | 154700 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 186 | 20241127 | 154600 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 187 | 20241127 | 154500 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 188 | 20241127 | 154400 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 189 | 20241127 | 154300 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 190 | 20241127 | 154200 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 191 | 20241127 | 154100 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 192 | 20241127 | 154000 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 193 | 20241127 | 153900 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 194 | 20241127 | 153800 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 195 | 20241127 | 153700 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 196 | 20241127 | 153600 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 197 | 20241127 | 153500 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 198 | 20241127 | 153400 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 199 | 20241127 | 153300 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 200 | 20241127 | 153200 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 201 | 20241127 | 153100 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 202 | 20241127 | 153000 | 82399649500 | 268000 | 268000 | 268000 | 268000 | 14764 |
| 203 | 20241127 | 152900 | 78442897500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 204 | 20241127 | 152800 | 78442897500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 205 | 20241127 | 152700 | 78442897500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 206 | 20241127 | 152600 | 78442897500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 207 | 20241127 | 152500 | 78442897500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 208 | 20241127 | 152400 | 78442897500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 209 | 20241127 | 152300 | 78442897500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 210 | 20241127 | 152200 | 78442897500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 211 | 20241127 | 152100 | 78442897500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 212 | 20241127 | 152000 | 78442897500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 213 | 20241127 | 151900 | 78442897500 | 268000 | 268000 | 268000 | 267500 | 433 |
| 214 | 20241127 | 151800 | 78326925000 | 267500 | 267500 | 268000 | 266500 | 2049 |
| 215 | 20241127 | 151700 | 77779311000 | 267000 | 267500 | 267500 | 266500 | 1613 |
| 216 | 20241127 | 151600 | 77348446000 | 267000 | 267500 | 267500 | 266500 | 2096 |
| 217 | 20241127 | 151500 | 76788777000 | 267000 | 267000 | 267500 | 267000 | 1402 |
| 218 | 20241127 | 151400 | 76414341000 | 267500 | 267000 | 267500 | 267000 | 959 |
| 219 | 20241127 | 151300 | 76158197000 | 267000 | 267000 | 267500 | 267000 | 905 |
| 220 | 20241127 | 151200 | 75916476500 | 267000 | 267500 | 268000 | 267000 | 773 |
| 221 | 20241127 | 151100 | 75709968000 | 267500 | 267500 | 268000 | 267000 | 1850 |
| 222 | 20241127 | 151000 | 75215087000 | 267500 | 267500 | 267500 | 267000 | 601 |
| 223 | 20241127 | 150900 | 75054573000 | 267500 | 267500 | 268000 | 267000 | 927 |
| 224 | 20241127 | 150800 | 74806816000 | 267500 | 267000 | 268000 | 267000 | 2333 |
| 225 | 20241127 | 150700 | 74182807500 | 267500 | 267000 | 267500 | 267000 | 280 |
| 226 | 20241127 | 150600 | 74107981000 | 267000 | 267000 | 267500 | 267000 | 1021 |
| 227 | 20241127 | 150500 | 73835306000 | 267500 | 267500 | 267500 | 267000 | 904 |
| 228 | 20241127 | 150400 | 73593781500 | 267500 | 267000 | 267500 | 267000 | 332 |
| 229 | 20241127 | 150300 | 73505087000 | 267500 | 267500 | 267500 | 267000 | 390 |
| 230 | 20241127 | 150200 | 73400867000 | 267000 | 266500 | 267000 | 266500 | 1868 |
| 231 | 20241127 | 150100 | 72902228500 | 266500 | 267000 | 267000 | 266500 | 816 |
| 232 | 20241127 | 150000 | 72684683500 | 267000 | 267000 | 267500 | 266500 | 1874 |
| 233 | 20241127 | 145900 | 72184292500 | 267000 | 267500 | 267500 | 267000 | 425 |
| 234 | 20241127 | 145800 | 72070729500 | 267500 | 267000 | 267500 | 267000 | 415 |
| 235 | 20241127 | 145700 | 71959833000 | 267500 | 266500 | 267500 | 266500 | 3574 |
| 236 | 20241127 | 145600 | 71005880000 | 267000 | 267000 | 267000 | 266500 | 1695 |
| 237 | 20241127 | 145500 | 70553662500 | 267000 | 267000 | 267500 | 267000 | 1388 |
| 238 | 20241127 | 145400 | 70182994500 | 267000 | 267000 | 267500 | 267000 | 644 |
| 239 | 20241127 | 145300 | 70010994000 | 267500 | 267000 | 267500 | 267000 | 326 |
| 240 | 20241127 | 145200 | 69923902500 | 267000 | 267500 | 267500 | 267000 | 1409 |
| 241 | 20241127 | 145100 | 69547626000 | 267000 | 267000 | 267500 | 267000 | 459 |
| 242 | 20241127 | 145000 | 69424967500 | 267500 | 267500 | 267500 | 267000 | 736 |
| 243 | 20241127 | 144900 | 69228339000 | 267500 | 267500 | 268000 | 267000 | 3306 |
| 244 | 20241127 | 144800 | 68344246500 | 267500 | 268000 | 268000 | 267500 | 985 |
| 245 | 20241127 | 144700 | 68080596000 | 268000 | 268000 | 268500 | 267500 | 1313 |
| 246 | 20241127 | 144600 | 67728956500 | 268000 | 268500 | 268500 | 268000 | 641 |
| 247 | 20241127 | 144500 | 67557098500 | 268000 | 268500 | 268500 | 268000 | 593 |
| 248 | 20241127 | 144400 | 67398141000 | 268500 | 268000 | 268500 | 268000 | 449 |
| 249 | 20241127 | 144300 | 67277767000 | 268500 | 268000 | 268500 | 268000 | 668 |
| 250 | 20241127 | 144200 | 67098715500 | 268500 | 268000 | 268500 | 268000 | 712 |
| 251 | 20241127 | 144100 | 66907846000 | 268000 | 267500 | 268500 | 267500 | 1735 |
| 252 | 20241127 | 144000 | 66442927500 | 268000 | 267500 | 268000 | 267500 | 565 |
| 253 | 20241127 | 143900 | 66291713000 | 268000 | 268000 | 268500 | 267500 | 1710 |
| 254 | 20241127 | 143800 | 65833466000 | 268000 | 268000 | 268500 | 268000 | 330 |
| 255 | 20241127 | 143700 | 65744968500 | 268000 | 268500 | 268500 | 268000 | 496 |
| 256 | 20241127 | 143600 | 65611901000 | 268000 | 269000 | 269000 | 268000 | 1589 |
| 257 | 20241127 | 143500 | 65185840500 | 268500 | 268500 | 269000 | 268500 | 1008 |
| 258 | 20241127 | 143400 | 64915128500 | 268500 | 269000 | 269000 | 268500 | 448 |
| 259 | 20241127 | 143300 | 64794749000 | 268500 | 268000 | 269000 | 268000 | 917 |
| 260 | 20241127 | 143200 | 64548539000 | 268500 | 268500 | 268500 | 268000 | 360 |
| 261 | 20241127 | 143100 | 64451995500 | 268000 | 268000 | 268500 | 268000 | 165 |
| 262 | 20241127 | 143000 | 64407729500 | 268000 | 268500 | 268500 | 268000 | 726 |
| 263 | 20241127 | 142900 | 64212957500 | 268000 | 269000 | 269500 | 268000 | 1588 |
| 264 | 20241127 | 142800 | 63786209500 | 269500 | 269000 | 269500 | 268500 | 346 |
| 265 | 20241127 | 142700 | 63693141000 | 269000 | 268500 | 269000 | 268500 | 583 |
| 266 | 20241127 | 142600 | 63536392500 | 268500 | 269000 | 269000 | 268500 | 296 |
| 267 | 20241127 | 142500 | 63456794000 | 268500 | 268500 | 269000 | 268000 | 1427 |
| 268 | 20241127 | 142400 | 63073656000 | 268000 | 267500 | 268500 | 267500 | 741 |
| 269 | 20241127 | 142300 | 62875078000 | 267500 | 268000 | 268000 | 267500 | 526 |
| 270 | 20241127 | 142200 | 62734187500 | 268000 | 268000 | 268000 | 267500 | 1238 |
| 271 | 20241127 | 142100 | 62402732500 | 268000 | 268000 | 268500 | 267500 | 1419 |
| 272 | 20241127 | 142000 | 62022539500 | 268500 | 268500 | 268500 | 267500 | 3986 |
| 273 | 20241127 | 141900 | 60954172000 | 268000 | 268000 | 268500 | 268000 | 649 |
| 274 | 20241127 | 141800 | 60780179500 | 268500 | 268500 | 268500 | 268000 | 1154 |
| 275 | 20241127 | 141700 | 60470732000 | 268500 | 268500 | 269000 | 268000 | 425 |
| 276 | 20241127 | 141600 | 60356708500 | 268500 | 268500 | 269000 | 268000 | 2537 |
| 277 | 20241127 | 141500 | 59675596000 | 269000 | 269000 | 269500 | 268500 | 4419 |
| 278 | 20241127 | 141400 | 58487288000 | 269500 | 269500 | 269500 | 269000 | 642 |
| 279 | 20241127 | 141300 | 58314533000 | 269500 | 270000 | 270000 | 269000 | 1894 |
| 280 | 20241127 | 141200 | 57804117500 | 269500 | 270000 | 270000 | 269500 | 144 |
| 281 | 20241127 | 141100 | 57765302000 | 270000 | 270000 | 270000 | 269500 | 112 |
| 282 | 20241127 | 141000 | 57735078000 | 269500 | 270000 | 270000 | 269500 | 204 |
| 283 | 20241127 | 140900 | 57680084000 | 270000 | 270000 | 270000 | 269500 | 836 |
| 284 | 20241127 | 140800 | 57454375500 | 270000 | 270000 | 270500 | 270000 | 228 |
| 285 | 20241127 | 140700 | 57392811500 | 270000 | 270000 | 270500 | 270000 | 305 |
| 286 | 20241127 | 140600 | 57310449000 | 270500 | 270000 | 270500 | 270000 | 438 |
| 287 | 20241127 | 140500 | 57192156000 | 270000 | 270500 | 270500 | 270000 | 144 |
| 288 | 20241127 | 140400 | 57153242500 | 270000 | 270000 | 270500 | 270000 | 141 |
| 289 | 20241127 | 140300 | 57115119500 | 270500 | 270000 | 270500 | 270000 | 325 |
| 290 | 20241127 | 140200 | 57027288500 | 270000 | 270000 | 270500 | 270000 | 172 |
| 291 | 20241127 | 140100 | 56980843500 | 270500 | 270500 | 270500 | 270000 | 206 |
| 292 | 20241127 | 140000 | 56925192000 | 270500 | 270000 | 270500 | 269500 | 2160 |
| 293 | 20241127 | 135900 | 56342058500 | 269500 | 269000 | 270000 | 269000 | 647 |
| 294 | 20241127 | 135800 | 56167719500 | 269500 | 269500 | 269500 | 269000 | 407 |
| 295 | 20241127 | 135700 | 56058101000 | 269000 | 269500 | 270000 | 269000 | 2830 |
| 296 | 20241127 | 135600 | 55295491500 | 269500 | 269500 | 270000 | 269500 | 369 |
| 297 | 20241127 | 135500 | 55196023000 | 269500 | 269500 | 270000 | 269500 | 538 |
| 298 | 20241127 | 135400 | 55050975500 | 269500 | 270000 | 270000 | 269500 | 424 |
| 299 | 20241127 | 135300 | 54936606000 | 269500 | 269500 | 270000 | 269500 | 174 |
| 300 | 20241127 | 135200 | 54889638500 | 269500 | 270000 | 270000 | 269500 | 86 |
| 301 | 20241127 | 135100 | 54866451500 | 270000 | 270000 | 270000 | 269500 | 232 |
| 302 | 20241127 | 135000 | 54803881500 | 270000 | 269500 | 270000 | 269500 | 642 |
| 303 | 20241127 | 134900 | 54630827500 | 269500 | 269500 | 270000 | 269500 | 248 |
| 304 | 20241127 | 134800 | 54563890000 | 270000 | 269500 | 270000 | 269500 | 436 |
| 305 | 20241127 | 134700 | 54446314500 | 269500 | 269500 | 270000 | 269500 | 580 |
| 306 | 20241127 | 134600 | 54289940500 | 269500 | 270000 | 270000 | 269500 | 140 |
| 307 | 20241127 | 134500 | 54252174500 | 269500 | 269500 | 270000 | 269500 | 394 |
| 308 | 20241127 | 134400 | 54145977500 | 269500 | 269500 | 270000 | 269500 | 116 |
| 309 | 20241127 | 134300 | 54114691500 | 269500 | 270000 | 270000 | 269500 | 109 |
| 310 | 20241127 | 134200 | 54085289000 | 270000 | 270000 | 270000 | 269500 | 473 |
| 311 | 20241127 | 134100 | 53957725000 | 269500 | 270000 | 270000 | 269500 | 277 |
| 312 | 20241127 | 134000 | 53882988500 | 270000 | 270000 | 270500 | 269500 | 796 |
| 313 | 20241127 | 133900 | 53668075500 | 270000 | 270000 | 270000 | 269500 | 433 |
| 314 | 20241127 | 133800 | 53551237500 | 270000 | 270500 | 270500 | 269500 | 2835 |
| 315 | 20241127 | 133700 | 52785871000 | 270000 | 270500 | 270500 | 270000 | 355 |
| 316 | 20241127 | 133600 | 52689919500 | 270500 | 270500 | 270500 | 270000 | 141 |
| 317 | 20241127 | 133500 | 52651827000 | 270500 | 270500 | 270500 | 270000 | 51 |
| 318 | 20241127 | 133400 | 52638036500 | 270500 | 270500 | 270500 | 270000 | 379 |
| 319 | 20241127 | 133300 | 52535529500 | 270000 | 270000 | 270500 | 269500 | 2300 |
| 320 | 20241127 | 133200 | 51914520500 | 269500 | 270000 | 270000 | 269500 | 326 |
| 321 | 20241127 | 133100 | 51826648500 | 270000 | 269500 | 270000 | 269500 | 634 |
| 322 | 20241127 | 133000 | 51655738500 | 269500 | 270000 | 270000 | 269500 | 997 |
| 323 | 20241127 | 132900 | 51387022500 | 269500 | 270500 | 270500 | 269500 | 5846 |
| 324 | 20241127 | 132800 | 49808641000 | 270000 | 270000 | 270500 | 270000 | 319 |
| 325 | 20241127 | 132700 | 49722498500 | 270500 | 270500 | 270500 | 270000 | 245 |
| 326 | 20241127 | 132600 | 49656277500 | 270500 | 270500 | 270500 | 270000 | 417 |
| 327 | 20241127 | 132500 | 49543625500 | 270000 | 270500 | 270500 | 270000 | 592 |
| 328 | 20241127 | 132400 | 49383757500 | 270500 | 270500 | 270500 | 270000 | 561 |
| 329 | 20241127 | 132300 | 49232154000 | 270500 | 271000 | 271000 | 270000 | 4130 |
| 330 | 20241127 | 132200 | 48115028000 | 271000 | 271000 | 271000 | 270500 | 216 |
| 331 | 20241127 | 132100 | 48056565000 | 271000 | 270500 | 271000 | 270500 | 800 |
| 332 | 20241127 | 132000 | 47840103000 | 270500 | 270500 | 271000 | 270500 | 241 |
| 333 | 20241127 | 131900 | 47774822500 | 270500 | 271000 | 271000 | 270500 | 442 |
| 334 | 20241127 | 131800 | 47655176500 | 271000 | 270500 | 271000 | 270500 | 221 |
| 335 | 20241127 | 131700 | 47595355000 | 271000 | 271000 | 271500 | 270500 | 1590 |
| 336 | 20241127 | 131600 | 47164495500 | 271500 | 271500 | 271500 | 271000 | 566 |
| 337 | 20241127 | 131500 | 47011101000 | 271000 | 271000 | 271500 | 271000 | 1030 |
| 338 | 20241127 | 131400 | 46731954000 | 271500 | 271500 | 271500 | 271000 | 186 |
| 339 | 20241127 | 131300 | 46681537500 | 271000 | 271000 | 271500 | 271000 | 258 |
| 340 | 20241127 | 131200 | 46611592500 | 271500 | 271500 | 271500 | 271000 | 251 |
| 341 | 20241127 | 131100 | 46543563000 | 271000 | 271000 | 271500 | 271000 | 261 |
| 342 | 20241127 | 131000 | 46472770000 | 271500 | 271500 | 271500 | 271000 | 212 |
| 343 | 20241127 | 130900 | 46415309000 | 271000 | 271000 | 271500 | 271000 | 137 |
| 344 | 20241127 | 130800 | 46378166000 | 271500 | 271500 | 271500 | 271000 | 56 |
| 345 | 20241127 | 130700 | 46362978000 | 271000 | 271500 | 271500 | 271000 | 134 |
| 346 | 20241127 | 130600 | 46326639000 | 271500 | 272000 | 272000 | 271000 | 1085 |
| 347 | 20241127 | 130500 | 46032149000 | 271500 | 272000 | 272000 | 271500 | 66 |
| 348 | 20241127 | 130400 | 46014212000 | 272000 | 272500 | 272500 | 271500 | 465 |
| 349 | 20241127 | 130300 | 45887753500 | 272000 | 272000 | 272500 | 272000 | 178 |
| 350 | 20241127 | 130200 | 45839328500 | 272500 | 272000 | 272500 | 272000 | 50 |
| 351 | 20241127 | 130100 | 45825714500 | 272000 | 272000 | 272500 | 271500 | 1241 |
| 352 | 20241127 | 130000 | 45488208500 | 272000 | 272500 | 272500 | 272000 | 177 |
| 353 | 20241127 | 125900 | 45440045000 | 272000 | 272500 | 272500 | 272000 | 290 |
| 354 | 20241127 | 125800 | 45361109500 | 272500 | 272000 | 272500 | 272000 | 557 |
| 355 | 20241127 | 125700 | 45209369500 | 272500 | 272000 | 272500 | 272000 | 104 |
| 356 | 20241127 | 125600 | 45181068000 | 272500 | 272000 | 272500 | 272000 | 146 |
| 357 | 20241127 | 125500 | 45141298000 | 272500 | 272000 | 272500 | 272000 | 109 |
| 358 | 20241127 | 125400 | 45111637000 | 272500 | 272500 | 272500 | 272000 | 569 |
| 359 | 20241127 | 125300 | 44956621000 | 272500 | 271500 | 272500 | 271500 | 1352 |
| 360 | 20241127 | 125200 | 44588855500 | 271500 | 271500 | 271500 | 271000 | 276 |
| 361 | 20241127 | 125100 | 44513945500 | 271000 | 271500 | 271500 | 271000 | 102 |
| 362 | 20241127 | 125000 | 44486282500 | 271500 | 271500 | 271500 | 271000 | 125 |
| 363 | 20241127 | 124900 | 44452361500 | 271500 | 271000 | 271500 | 271000 | 322 |
| 364 | 20241127 | 124800 | 44364972500 | 271000 | 271000 | 271500 | 271000 | 118 |
| 365 | 20241127 | 124700 | 44332976000 | 271000 | 271500 | 271500 | 271000 | 133 |
| 366 | 20241127 | 124600 | 44296882000 | 271000 | 271500 | 271500 | 271000 | 142 |
| 367 | 20241127 | 124500 | 44258357500 | 271500 | 271500 | 271500 | 271000 | 242 |
| 368 | 20241127 | 124400 | 44192728500 | 271500 | 271500 | 271500 | 271000 | 180 |
| 369 | 20241127 | 124300 | 44143882500 | 271000 | 271500 | 271500 | 271000 | 197 |
| 370 | 20241127 | 124200 | 44090420000 | 271500 | 271500 | 271500 | 271000 | 857 |
| 371 | 20241127 | 124100 | 43857813000 | 271500 | 271000 | 271500 | 271000 | 279 |
| 372 | 20241127 | 124000 | 43782177500 | 271000 | 271500 | 271500 | 271000 | 96 |
| 373 | 20241127 | 123900 | 43756139500 | 271500 | 271000 | 271500 | 271000 | 236 |
| 374 | 20241127 | 123800 | 43692165500 | 271500 | 271500 | 271500 | 271000 | 102 |
| 375 | 20241127 | 123700 | 43664508000 | 271500 | 271500 | 271500 | 271000 | 473 |
| 376 | 20241127 | 123600 | 43536302000 | 271500 | 271000 | 271500 | 270500 | 189 |
| 377 | 20241127 | 123500 | 43485080500 | 271000 | 271000 | 271000 | 270500 | 1043 |
| 378 | 20241127 | 123400 | 43202497500 | 271000 | 271000 | 271000 | 270500 | 480 |
| 379 | 20241127 | 123300 | 43072592500 | 271000 | 271000 | 271000 | 270500 | 339 |
| 380 | 20241127 | 123200 | 42980765500 | 270500 | 271500 | 271500 | 270500 | 2993 |
| 381 | 20241127 | 123100 | 42169605500 | 271000 | 271500 | 271500 | 271000 | 85 |
| 382 | 20241127 | 123000 | 42146553000 | 271500 | 271500 | 271500 | 271000 | 163 |
| 383 | 20241127 | 122900 | 42102340500 | 271500 | 271500 | 271500 | 271000 | 661 |
| 384 | 20241127 | 122800 | 41922887000 | 271000 | 271500 | 271500 | 271000 | 185 |
| 385 | 20241127 | 122700 | 41872707500 | 271500 | 271000 | 271500 | 271000 | 306 |
| 386 | 20241127 | 122600 | 41789750000 | 271500 | 271500 | 271500 | 271000 | 133 |
| 387 | 20241127 | 122500 | 41753684000 | 271500 | 271500 | 272000 | 271000 | 516 |
| 388 | 20241127 | 122400 | 41613608000 | 272000 | 271500 | 272000 | 271500 | 128 |
| 389 | 20241127 | 122300 | 41578849500 | 271500 | 271000 | 271500 | 271000 | 405 |
| 390 | 20241127 | 122200 | 41468911500 | 271500 | 271500 | 272000 | 271000 | 762 |
| 391 | 20241127 | 122100 | 41261939000 | 271500 | 271500 | 271500 | 271000 | 467 |
| 392 | 20241127 | 122000 | 41135204500 | 271000 | 271000 | 271000 | 270500 | 1135 |
| 393 | 20241127 | 121900 | 40827699000 | 271000 | 271000 | 271500 | 270500 | 2125 |
| 394 | 20241127 | 121800 | 40251907000 | 271000 | 271500 | 271500 | 271000 | 710 |
| 395 | 20241127 | 121700 | 40059433000 | 271500 | 272000 | 272000 | 271000 | 3027 |
| 396 | 20241127 | 121600 | 39237704500 | 271500 | 272500 | 272500 | 271500 | 3629 |
| 397 | 20241127 | 121500 | 38250606000 | 272000 | 272500 | 272500 | 272000 | 282 |
| 398 | 20241127 | 121400 | 38173859500 | 272500 | 272500 | 272500 | 272000 | 392 |
| 399 | 20241127 | 121300 | 38067220500 | 272000 | 272500 | 272500 | 272000 | 205 |
| 400 | 20241127 | 121200 | 38011403500 | 272500 | 272000 | 272500 | 272000 | 350 |
| 401 | 20241127 | 121100 | 37916077000 | 272500 | 272500 | 272500 | 272000 | 122 |
| 402 | 20241127 | 121000 | 37882862000 | 272000 | 272500 | 272500 | 272000 | 146 |
| 403 | 20241127 | 120900 | 37843118500 | 272500 | 273000 | 273000 | 272000 | 1800 |
| 404 | 20241127 | 120800 | 37352641500 | 273000 | 273000 | 273000 | 272500 | 192 |
| 405 | 20241127 | 120700 | 37300287500 | 272500 | 273000 | 273000 | 272500 | 82 |
| 406 | 20241127 | 120600 | 37277928500 | 273000 | 272500 | 273000 | 272500 | 142 |
| 407 | 20241127 | 120500 | 37239227000 | 273000 | 273000 | 273000 | 272500 | 121 |
| 408 | 20241127 | 120400 | 37206232500 | 273000 | 272500 | 273000 | 272500 | 1223 |
| 409 | 20241127 | 120300 | 36872929000 | 273000 | 273000 | 273000 | 272500 | 391 |
| 410 | 20241127 | 120200 | 36766291500 | 273000 | 273000 | 273000 | 272500 | 124 |
| 411 | 20241127 | 120100 | 36732480000 | 273000 | 273000 | 273000 | 272500 | 424 |
| 412 | 20241127 | 120000 | 36616858500 | 273000 | 273000 | 273000 | 272500 | 139 |
| 413 | 20241127 | 115900 | 36578951500 | 273000 | 273500 | 273500 | 272500 | 393 |
| 414 | 20241127 | 115800 | 36471683500 | 273000 | 272500 | 273500 | 272500 | 2236 |
| 415 | 20241127 | 115700 | 35861941000 | 272500 | 273500 | 273500 | 272500 | 3183 |
| 416 | 20241127 | 115600 | 34993464000 | 273500 | 273500 | 273500 | 273000 | 2837 |
| 417 | 20241127 | 115500 | 34218916500 | 273000 | 274000 | 274000 | 273000 | 7156 |
| 418 | 20241127 | 115400 | 32262141500 | 274000 | 274000 | 274000 | 273500 | 130 |
| 419 | 20241127 | 115300 | 32226575500 | 273500 | 274500 | 274500 | 273500 | 1809 |
| 420 | 20241127 | 115200 | 31731074000 | 274500 | 274000 | 274500 | 274000 | 598 |
| 421 | 20241127 | 115100 | 31567040500 | 274000 | 274000 | 274000 | 273500 | 488 |
| 422 | 20241127 | 115000 | 31433365000 | 274000 | 274000 | 274000 | 273500 | 216 |
| 423 | 20241127 | 114900 | 31374222500 | 274000 | 274000 | 274000 | 273500 | 795 |
| 424 | 20241127 | 114800 | 31156397500 | 273500 | 274000 | 274000 | 273500 | 435 |
| 425 | 20241127 | 114700 | 31037315500 | 273500 | 273500 | 274000 | 273500 | 297 |
| 426 | 20241127 | 114600 | 30956061500 | 274000 | 273500 | 274000 | 273500 | 190 |
| 427 | 20241127 | 114500 | 30904057500 | 274000 | 273500 | 274000 | 273500 | 184 |
| 428 | 20241127 | 114400 | 30853710000 | 274000 | 274000 | 274000 | 273500 | 144 |
| 429 | 20241127 | 114300 | 30814295000 | 274000 | 273500 | 274000 | 273500 | 66 |
| 430 | 20241127 | 114200 | 30796235500 | 274000 | 273500 | 274000 | 273500 | 269 |
| 431 | 20241127 | 114100 | 30722645000 | 274000 | 274000 | 274000 | 273500 | 394 |
| 432 | 20241127 | 114000 | 30614860500 | 273500 | 274000 | 274000 | 273500 | 650 |
| 433 | 20241127 | 113900 | 30437063000 | 273500 | 274000 | 274000 | 273500 | 265 |
| 434 | 20241127 | 113800 | 30364549500 | 274000 | 274000 | 274000 | 273500 | 100 |
| 435 | 20241127 | 113700 | 30337178000 | 274000 | 274500 | 274500 | 273500 | 3826 |
| 436 | 20241127 | 113600 | 29289014000 | 274000 | 274000 | 274500 | 274000 | 249 |
| 437 | 20241127 | 113500 | 29220784000 | 274500 | 274000 | 274500 | 274000 | 127 |
| 438 | 20241127 | 113400 | 29185970500 | 274000 | 275000 | 275000 | 274000 | 2089 |
| 439 | 20241127 | 113300 | 28612711500 | 274500 | 275000 | 275000 | 274500 | 121 |
| 440 | 20241127 | 113200 | 28579479500 | 274500 | 275000 | 275000 | 274500 | 88 |
| 441 | 20241127 | 113100 | 28555312500 | 275000 | 274500 | 275000 | 274500 | 232 |
| 442 | 20241127 | 113000 | 28491571500 | 275000 | 275000 | 275000 | 274500 | 87 |
| 443 | 20241127 | 112900 | 28467681500 | 274500 | 274500 | 275000 | 274500 | 256 |
| 444 | 20241127 | 112800 | 28397299500 | 275000 | 274500 | 275000 | 274500 | 313 |
| 445 | 20241127 | 112700 | 28311378500 | 274500 | 274500 | 275000 | 274500 | 171 |
| 446 | 20241127 | 112600 | 28264398500 | 275000 | 274500 | 275000 | 274500 | 82 |
| 447 | 20241127 | 112500 | 28241887000 | 274500 | 275000 | 275000 | 274500 | 317 |
| 448 | 20241127 | 112400 | 28154864000 | 274500 | 275000 | 275000 | 274500 | 111 |
| 449 | 20241127 | 112300 | 28124388000 | 275000 | 275000 | 275000 | 274500 | 242 |
| 450 | 20241127 | 112200 | 28057915500 | 274500 | 274500 | 275000 | 274500 | 142 |
| 451 | 20241127 | 112100 | 28018932000 | 274500 | 274500 | 275000 | 274500 | 245 |
| 452 | 20241127 | 112000 | 27951656500 | 274500 | 274500 | 275000 | 274500 | 159 |
| 453 | 20241127 | 111900 | 27907986500 | 274500 | 275000 | 275000 | 274500 | 28 |
| 454 | 20241127 | 111800 | 27900292500 | 275000 | 274500 | 275000 | 274500 | 238 |
| 455 | 20241127 | 111700 | 27834956000 | 274500 | 274500 | 275000 | 274500 | 130 |
| 456 | 20241127 | 111600 | 27799265000 | 274500 | 274500 | 275000 | 274500 | 34 |
| 457 | 20241127 | 111500 | 27789922000 | 274500 | 274500 | 275000 | 274500 | 226 |
| 458 | 20241127 | 111400 | 27727878000 | 274500 | 275500 | 275500 | 274500 | 772 |
| 459 | 20241127 | 111300 | 27515596500 | 275000 | 275000 | 275500 | 275000 | 154 |
| 460 | 20241127 | 111200 | 27473242000 | 275000 | 275000 | 275500 | 275000 | 100 |
| 461 | 20241127 | 111100 | 27445740500 | 275000 | 275500 | 275500 | 275000 | 276 |
| 462 | 20241127 | 111000 | 27369766000 | 275000 | 274500 | 275000 | 274000 | 746 |
| 463 | 20241127 | 110900 | 27164753500 | 274500 | 274500 | 274500 | 274000 | 111 |
| 464 | 20241127 | 110800 | 27134315000 | 274500 | 274500 | 274500 | 274000 | 238 |
| 465 | 20241127 | 110700 | 27069002000 | 274500 | 274500 | 274500 | 274000 | 121 |
| 466 | 20241127 | 110600 | 27035812500 | 274500 | 274500 | 274500 | 274000 | 226 |
| 467 | 20241127 | 110500 | 26973804000 | 274500 | 274500 | 274500 | 274000 | 272 |
| 468 | 20241127 | 110400 | 26899182000 | 274000 | 274000 | 274500 | 274000 | 167 |
| 469 | 20241127 | 110300 | 26853361000 | 274500 | 275000 | 275000 | 274500 | 1738 |
| 470 | 20241127 | 110200 | 26376278000 | 274500 | 275000 | 275000 | 274500 | 970 |
| 471 | 20241127 | 110100 | 26109652000 | 275000 | 275000 | 275500 | 275000 | 45 |
| 472 | 20241127 | 110000 | 26097274000 | 275000 | 275000 | 275500 | 275000 | 222 |
| 473 | 20241127 | 105900 | 26036172000 | 275000 | 275000 | 275500 | 275000 | 492 |
| 474 | 20241127 | 105800 | 25900870500 | 275000 | 275000 | 275500 | 275000 | 175 |
| 475 | 20241127 | 105700 | 25852740500 | 275500 | 275000 | 275500 | 275000 | 391 |
| 476 | 20241127 | 105600 | 25745203500 | 275000 | 275000 | 275500 | 275000 | 82 |
| 477 | 20241127 | 105500 | 25722646000 | 275000 | 275500 | 275500 | 275000 | 36 |
| 478 | 20241127 | 105400 | 25712736500 | 275000 | 275500 | 276000 | 275000 | 310 |
| 479 | 20241127 | 105300 | 25627340000 | 275500 | 275500 | 276000 | 275500 | 1067 |
| 480 | 20241127 | 105200 | 25333377000 | 275500 | 275500 | 276000 | 275500 | 32 |
| 481 | 20241127 | 105100 | 25324559000 | 276000 | 275500 | 276000 | 275500 | 75 |
| 482 | 20241127 | 105000 | 25303887000 | 275500 | 275500 | 276000 | 275500 | 85 |
| 483 | 20241127 | 104900 | 25280459500 | 275500 | 276000 | 276000 | 275500 | 214 |
| 484 | 20241127 | 104800 | 25221405000 | 275500 | 276000 | 276500 | 275500 | 1292 |
| 485 | 20241127 | 104700 | 24864922000 | 276000 | 276000 | 276500 | 276000 | 83 |
| 486 | 20241127 | 104600 | 24842007500 | 276500 | 276500 | 276500 | 276000 | 25 |
| 487 | 20241127 | 104500 | 24835097000 | 276500 | 276500 | 277000 | 276000 | 258 |
| 488 | 20241127 | 104400 | 24763783500 | 276500 | 276500 | 277000 | 276500 | 671 |
| 489 | 20241127 | 104300 | 24578251000 | 276500 | 275500 | 276500 | 275500 | 2053 |
| 490 | 20241127 | 104200 | 24011147000 | 275500 | 276000 | 276000 | 275500 | 444 |
| 491 | 20241127 | 104100 | 23888745000 | 276000 | 275500 | 276000 | 275500 | 91 |
| 492 | 20241127 | 104000 | 23863649500 | 275500 | 276000 | 276000 | 275500 | 76 |
| 493 | 20241127 | 103900 | 23842705000 | 275500 | 275500 | 276000 | 275500 | 198 |
| 494 | 20241127 | 103800 | 23788146000 | 276000 | 275500 | 276000 | 275500 | 246 |
| 495 | 20241127 | 103700 | 23720364000 | 276000 | 275500 | 276000 | 275500 | 219 |
| 496 | 20241127 | 103600 | 23659941500 | 276000 | 275500 | 276000 | 275500 | 146 |
| 497 | 20241127 | 103500 | 23619690500 | 276000 | 276000 | 276000 | 275500 | 251 |
| 498 | 20241127 | 103400 | 23550531000 | 276000 | 276000 | 276000 | 275500 | 133 |
| 499 | 20241127 | 103300 | 23513830500 | 275500 | 276000 | 276000 | 275500 | 296 |
| 500 | 20241127 | 103200 | 23432192500 | 275500 | 276000 | 276000 | 275500 | 62 |
| 501 | 20241127 | 103100 | 23415094500 | 276000 | 276000 | 276000 | 275500 | 184 |
| 502 | 20241127 | 103000 | 23364315500 | 276000 | 276000 | 276000 | 275500 | 149 |
| 503 | 20241127 | 102900 | 23323249000 | 276000 | 275500 | 276000 | 275500 | 159 |
| 504 | 20241127 | 102800 | 23279372500 | 275500 | 276000 | 276000 | 275500 | 187 |
| 505 | 20241127 | 102700 | 23227787000 | 276000 | 275500 | 276000 | 275500 | 190 |
| 506 | 20241127 | 102600 | 23175436000 | 276000 | 276000 | 276000 | 275500 | 56 |
| 507 | 20241127 | 102500 | 23159990500 | 276000 | 275500 | 276000 | 275500 | 128 |
| 508 | 20241127 | 102400 | 23124718500 | 275500 | 275500 | 276000 | 275000 | 1018 |
| 509 | 20241127 | 102300 | 22844303000 | 275500 | 275500 | 275500 | 275000 | 80 |
| 510 | 20241127 | 102200 | 22822284500 | 275500 | 275500 | 275500 | 275000 | 236 |
| 511 | 20241127 | 102100 | 22757317000 | 275500 | 275000 | 275500 | 275000 | 269 |
| 512 | 20241127 | 102000 | 22683320500 | 275500 | 275500 | 275500 | 275500 | 42 |
| 513 | 20241127 | 101900 | 22671749500 | 275500 | 275500 | 275500 | 275000 | 358 |
| 514 | 20241127 | 101800 | 22573138000 | 275500 | 275500 | 275500 | 275000 | 147 |
| 515 | 20241127 | 101700 | 22532664000 | 275500 | 275500 | 275500 | 275000 | 87 |
| 516 | 20241127 | 101600 | 22508696500 | 275500 | 275500 | 275500 | 275000 | 35 |
| 517 | 20241127 | 101500 | 22499064500 | 275500 | 275500 | 275500 | 275000 | 208 |
| 518 | 20241127 | 101400 | 22441776500 | 275500 | 275500 | 275500 | 275000 | 537 |
| 519 | 20241127 | 101300 | 22293855500 | 275000 | 275000 | 275500 | 274500 | 589 |
| 520 | 20241127 | 101200 | 22131941000 | 275000 | 275000 | 275500 | 274500 | 713 |
| 521 | 20241127 | 101100 | 21935877500 | 275000 | 274500 | 275000 | 274500 | 103 |
| 522 | 20241127 | 101000 | 21907567500 | 274500 | 275000 | 275000 | 274500 | 592 |
| 523 | 20241127 | 100900 | 21744785000 | 275000 | 274500 | 275000 | 274500 | 59 |
| 524 | 20241127 | 100800 | 21728587500 | 274500 | 275500 | 275500 | 274500 | 1744 |
| 525 | 20241127 | 100700 | 21248897500 | 275500 | 275500 | 276000 | 275500 | 68 |
| 526 | 20241127 | 100600 | 21230161000 | 275500 | 276000 | 276000 | 275500 | 270 |
| 527 | 20241127 | 100500 | 21155770500 | 275500 | 275500 | 276000 | 275500 | 140 |
| 528 | 20241127 | 100400 | 21117155000 | 275500 | 276000 | 276000 | 275500 | 200 |
| 529 | 20241127 | 100300 | 21062036500 | 275500 | 276000 | 276000 | 275500 | 142 |
| 530 | 20241127 | 100200 | 21022877500 | 276000 | 276000 | 276000 | 275500 | 250 |
| 531 | 20241127 | 100100 | 20953900000 | 276000 | 276000 | 276000 | 275500 | 36 |
| 532 | 20241127 | 100000 | 20943973500 | 276000 | 276000 | 276000 | 275500 | 101 |
| 533 | 20241127 | 095900 | 20916131000 | 276000 | 276000 | 276000 | 275500 | 213 |
| 534 | 20241127 | 095800 | 20857351500 | 276000 | 276000 | 276000 | 275500 | 706 |
| 535 | 20241127 | 095700 | 20662539000 | 276000 | 276500 | 276500 | 275500 | 453 |
| 536 | 20241127 | 095600 | 20537506500 | 276000 | 275500 | 277000 | 275500 | 1066 |
| 537 | 20241127 | 095500 | 20242975000 | 276000 | 276000 | 276000 | 275500 | 341 |
| 538 | 20241127 | 095400 | 20148860000 | 275500 | 276000 | 276000 | 275500 | 371 |
| 539 | 20241127 | 095300 | 20046491500 | 276000 | 276000 | 276000 | 275500 | 245 |
| 540 | 20241127 | 095200 | 19978906500 | 276000 | 275500 | 276000 | 275000 | 1599 |
| 541 | 20241127 | 095100 | 19538196500 | 276000 | 274500 | 276000 | 274500 | 2459 |
| 542 | 20241127 | 095000 | 18861481000 | 274500 | 275000 | 275000 | 274500 | 737 |
| 543 | 20241127 | 094900 | 18659163000 | 274500 | 275000 | 275000 | 274500 | 258 |
| 544 | 20241127 | 094800 | 18588338500 | 274500 | 275000 | 275500 | 274500 | 678 |
| 545 | 20241127 | 094700 | 18401908500 | 275000 | 275000 | 275500 | 275000 | 165 |
| 546 | 20241127 | 094600 | 18356521500 | 275500 | 275500 | 275500 | 275000 | 84 |
| 547 | 20241127 | 094500 | 18333394000 | 275500 | 275500 | 275500 | 275000 | 189 |
| 548 | 20241127 | 094400 | 18281345000 | 275500 | 276000 | 276000 | 275000 | 248 |
| 549 | 20241127 | 094300 | 18212997000 | 275000 | 275000 | 275500 | 274500 | 613 |
| 550 | 20241127 | 094200 | 18044301000 | 275000 | 274500 | 275000 | 274500 | 116 |
| 551 | 20241127 | 094100 | 18012428000 | 275000 | 274500 | 275000 | 274500 | 56 |
| 552 | 20241127 | 094000 | 17997039500 | 275000 | 275000 | 275000 | 274500 | 949 |
| 553 | 20241127 | 093900 | 17736118000 | 275000 | 274000 | 275000 | 273500 | 1825 |
| 554 | 20241127 | 093800 | 17235892000 | 274000 | 274500 | 274500 | 274000 | 1627 |
| 555 | 20241127 | 093700 | 16790036000 | 274000 | 273500 | 274500 | 273500 | 2065 |
| 556 | 20241127 | 093600 | 16224245500 | 273500 | 273500 | 274000 | 273500 | 530 |
| 557 | 20241127 | 093500 | 16079187500 | 273500 | 273500 | 274000 | 273500 | 1119 |
| 558 | 20241127 | 093400 | 15773112000 | 273500 | 273500 | 274000 | 273500 | 1250 |
| 559 | 20241127 | 093300 | 15431209500 | 273500 | 274000 | 274000 | 273500 | 471 |
| 560 | 20241127 | 093200 | 15302340000 | 274000 | 274500 | 275000 | 273500 | 4305 |
| 561 | 20241127 | 093100 | 14122246500 | 275000 | 275000 | 275000 | 274500 | 274 |
| 562 | 20241127 | 093000 | 14046991500 | 274500 | 274500 | 275000 | 274500 | 482 |
| 563 | 20241127 | 092900 | 13914556000 | 274500 | 275000 | 275000 | 274500 | 124 |
| 564 | 20241127 | 092800 | 13880476000 | 274500 | 275000 | 275000 | 274500 | 681 |
| 565 | 20241127 | 092700 | 13693320000 | 275000 | 275500 | 275500 | 274500 | 2935 |
| 566 | 20241127 | 092600 | 12885663500 | 275500 | 276500 | 276500 | 275500 | 803 |
| 567 | 20241127 | 092500 | 12664033500 | 276000 | 275500 | 276000 | 275500 | 751 |
| 568 | 20241127 | 092400 | 12456789000 | 276000 | 276000 | 276000 | 275500 | 196 |
| 569 | 20241127 | 092300 | 12402730500 | 276000 | 275000 | 276000 | 275000 | 1484 |
| 570 | 20241127 | 092200 | 11993824000 | 275000 | 275000 | 275500 | 275000 | 340 |
| 571 | 20241127 | 092100 | 11900229000 | 275500 | 275000 | 275500 | 275000 | 291 |
| 572 | 20241127 | 092000 | 11820139500 | 275500 | 275500 | 276000 | 275000 | 341 |
| 573 | 20241127 | 091900 | 11726204500 | 275500 | 274500 | 275500 | 274500 | 143 |
| 574 | 20241127 | 091800 | 11686855000 | 275000 | 275000 | 275000 | 274000 | 1273 |
| 575 | 20241127 | 091700 | 11337261500 | 275000 | 275500 | 275500 | 274000 | 1426 |
| 576 | 20241127 | 091600 | 10945397500 | 275500 | 274500 | 276000 | 274500 | 1371 |
| 577 | 20241127 | 091500 | 10568303500 | 275000 | 274500 | 275000 | 274000 | 517 |
| 578 | 20241127 | 091400 | 10426383000 | 274000 | 273500 | 274500 | 273500 | 1548 |
| 579 | 20241127 | 091300 | 10001966500 | 273500 | 274500 | 274500 | 273500 | 3290 |
| 580 | 20241127 | 091200 | 9100447500 | 274500 | 275000 | 275000 | 274500 | 648 |
| 581 | 20241127 | 091100 | 8922421500 | 275000 | 274500 | 275500 | 274000 | 4267 |
| 582 | 20241127 | 091000 | 7750519500 | 275000 | 274500 | 275000 | 274000 | 4459 |
| 583 | 20241127 | 090900 | 6527082500 | 275000 | 275500 | 275500 | 274500 | 3401 |
| 584 | 20241127 | 090800 | 5591708000 | 275500 | 276000 | 276500 | 275500 | 1989 |
| 585 | 20241127 | 090700 | 5043038500 | 276000 | 277500 | 277500 | 276000 | 2022 |
| 586 | 20241127 | 090600 | 4483572000 | 277500 | 278000 | 278000 | 277000 | 1728 |
| 587 | 20241127 | 090500 | 4003785000 | 278500 | 279000 | 279000 | 278000 | 658 |
| 588 | 20241127 | 090400 | 3820646000 | 278000 | 279000 | 280000 | 278000 | 2126 |
| 589 | 20241127 | 090300 | 3227134000 | 278500 | 277000 | 278500 | 277000 | 1081 |
| 590 | 20241127 | 090200 | 2926711500 | 277000 | 277000 | 277500 | 276500 | 1139 |
| 591 | 20241127 | 090100 | 2611603000 | 277000 | 278000 | 278000 | 276500 | 4569 |
| 592 | 20241127 | 090000 | 1344771500 | 278000 | 278500 | 279000 | 277500 | 4701 |