42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 203900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 23073 |
| 3 | 20241126 | 203800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 4 | 20241126 | 203700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 5 | 20241126 | 203600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 6 | 20241126 | 203500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 7 | 20241126 | 203400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 8 | 20241126 | 203300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 9 | 20241126 | 203200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 10 | 20241126 | 203100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 11 | 20241126 | 203000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 12 | 20241126 | 202900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 13 | 20241126 | 202800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 14 | 20241126 | 202700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 15 | 20241126 | 202600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 16 | 20241126 | 202500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 17 | 20241126 | 202400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 18 | 20241126 | 202300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 19 | 20241126 | 202200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 20 | 20241126 | 202100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 21 | 20241126 | 202000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 22 | 20241126 | 201900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 23 | 20241126 | 201800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 24 | 20241126 | 201700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 25 | 20241126 | 201600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 26 | 20241126 | 201500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 27 | 20241126 | 201400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 28 | 20241126 | 201300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 29 | 20241126 | 201200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 30 | 20241126 | 201100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 31 | 20241126 | 201000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 32 | 20241126 | 200900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 23073 |
| 33 | 20241126 | 200800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 34 | 20241126 | 200700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 35 | 20241126 | 200600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 36 | 20241126 | 200500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 37 | 20241126 | 200400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 38 | 20241126 | 200300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 39 | 20241126 | 200200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 40 | 20241126 | 200100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 41 | 20241126 | 200000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 42 | 20241126 | 195900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 43 | 20241126 | 195800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 44 | 20241126 | 195700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 45 | 20241126 | 195600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 46 | 20241126 | 195500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 47 | 20241126 | 195400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 48 | 20241126 | 195300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 49 | 20241126 | 195200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 50 | 20241126 | 195100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 51 | 20241126 | 195000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 52 | 20241126 | 194900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 53 | 20241126 | 194800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 54 | 20241126 | 194700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 55 | 20241126 | 194600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 56 | 20241126 | 194500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 57 | 20241126 | 194400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 58 | 20241126 | 194300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 59 | 20241126 | 194200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 60 | 20241126 | 194100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 61 | 20241126 | 194000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 62 | 20241126 | 193900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 23073 |
| 63 | 20241126 | 193800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 64 | 20241126 | 193700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 65 | 20241126 | 193600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 66 | 20241126 | 193500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 67 | 20241126 | 193400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 68 | 20241126 | 193300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 69 | 20241126 | 193200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 70 | 20241126 | 193100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 71 | 20241126 | 193000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 72 | 20241126 | 192900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 73 | 20241126 | 192800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 74 | 20241126 | 192700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 75 | 20241126 | 192600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 76 | 20241126 | 192500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 77 | 20241126 | 192400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 78 | 20241126 | 192300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 79 | 20241126 | 192200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 80 | 20241126 | 192100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 81 | 20241126 | 192000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 82 | 20241126 | 191900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 83 | 20241126 | 191800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 84 | 20241126 | 191700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 85 | 20241126 | 191600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 86 | 20241126 | 191500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 87 | 20241126 | 191400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 88 | 20241126 | 191300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 89 | 20241126 | 191200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 90 | 20241126 | 191100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 91 | 20241126 | 191000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 92 | 20241126 | 190900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 23073 |
| 93 | 20241126 | 190800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 94 | 20241126 | 190700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 95 | 20241126 | 190600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 96 | 20241126 | 190500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 97 | 20241126 | 190400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 98 | 20241126 | 190300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 99 | 20241126 | 190200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 100 | 20241126 | 190100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 101 | 20241126 | 190000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 102 | 20241126 | 185900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 103 | 20241126 | 185800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 104 | 20241126 | 185700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 105 | 20241126 | 185600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 106 | 20241126 | 185500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 107 | 20241126 | 185400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 108 | 20241126 | 185300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 109 | 20241126 | 185200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 110 | 20241126 | 185100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 111 | 20241126 | 185000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 112 | 20241126 | 184900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 113 | 20241126 | 184800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 114 | 20241126 | 184700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 115 | 20241126 | 184600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 116 | 20241126 | 184500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 117 | 20241126 | 184400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 118 | 20241126 | 184300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 119 | 20241126 | 184200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 120 | 20241126 | 184100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 121 | 20241126 | 184000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 122 | 20241126 | 183900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 23073 |
| 123 | 20241126 | 183800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 124 | 20241126 | 183700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 125 | 20241126 | 183600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 126 | 20241126 | 183500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 127 | 20241126 | 183400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 128 | 20241126 | 183300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 129 | 20241126 | 183200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 130 | 20241126 | 183100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 131 | 20241126 | 183000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 132 | 20241126 | 182900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 133 | 20241126 | 182800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 134 | 20241126 | 182700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 135 | 20241126 | 182600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 136 | 20241126 | 182500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 137 | 20241126 | 182400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 138 | 20241126 | 182300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 139 | 20241126 | 182200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 140 | 20241126 | 182100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 141 | 20241126 | 182000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 142 | 20241126 | 181900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 143 | 20241126 | 181800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 144 | 20241126 | 181700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 145 | 20241126 | 181600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 146 | 20241126 | 181500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 147 | 20241126 | 181400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 148 | 20241126 | 181300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 149 | 20241126 | 181200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 150 | 20241126 | 181100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 151 | 20241126 | 181000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 152 | 20241126 | 180900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 23073 |
| 153 | 20241126 | 180800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 154 | 20241126 | 180700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 155 | 20241126 | 180600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 156 | 20241126 | 180500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 157 | 20241126 | 180400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 158 | 20241126 | 180300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 159 | 20241126 | 180200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 160 | 20241126 | 180100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 161 | 20241126 | 180000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 162 | 20241126 | 175900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 163 | 20241126 | 175800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 164 | 20241126 | 175700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 165 | 20241126 | 175600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 166 | 20241126 | 175500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 167 | 20241126 | 175400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 168 | 20241126 | 175300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 169 | 20241126 | 175200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 170 | 20241126 | 175100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 171 | 20241126 | 175000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 172 | 20241126 | 174900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 173 | 20241126 | 174800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 174 | 20241126 | 174700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 175 | 20241126 | 174600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 176 | 20241126 | 174500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 177 | 20241126 | 174400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 178 | 20241126 | 174300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 179 | 20241126 | 174200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 180 | 20241126 | 174100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 181 | 20241126 | 174000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 182 | 20241126 | 173900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 23073 |
| 183 | 20241126 | 173800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 184 | 20241126 | 173700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 185 | 20241126 | 173600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 186 | 20241126 | 173500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 187 | 20241126 | 173400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 188 | 20241126 | 173300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 189 | 20241126 | 173200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 190 | 20241126 | 173100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 191 | 20241126 | 173000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 192 | 20241126 | 172900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 193 | 20241126 | 172800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 194 | 20241126 | 172700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 195 | 20241126 | 172600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 196 | 20241126 | 172500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 197 | 20241126 | 172400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 198 | 20241126 | 172300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 199 | 20241126 | 172200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 200 | 20241126 | 172100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 201 | 20241126 | 172000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 202 | 20241126 | 171900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 203 | 20241126 | 171800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 204 | 20241126 | 171700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 205 | 20241126 | 171600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 206 | 20241126 | 171500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 207 | 20241126 | 171400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 208 | 20241126 | 171300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 209 | 20241126 | 171200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 210 | 20241126 | 171100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 211 | 20241126 | 171000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 212 | 20241126 | 170900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 23073 |
| 213 | 20241126 | 170800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 214 | 20241126 | 170700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 215 | 20241126 | 170600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 216 | 20241126 | 170500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 217 | 20241126 | 170400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 218 | 20241126 | 170300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 219 | 20241126 | 170200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 220 | 20241126 | 170100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 221 | 20241126 | 170000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 222 | 20241126 | 165900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 223 | 20241126 | 165800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 224 | 20241126 | 165700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 225 | 20241126 | 165600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 226 | 20241126 | 165500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 227 | 20241126 | 165400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 228 | 20241126 | 165300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 229 | 20241126 | 165200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 230 | 20241126 | 165100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 231 | 20241126 | 165000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 232 | 20241126 | 164900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 233 | 20241126 | 164800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 234 | 20241126 | 164700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 235 | 20241126 | 164600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 236 | 20241126 | 164500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 237 | 20241126 | 164400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 238 | 20241126 | 164300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 239 | 20241126 | 164200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 240 | 20241126 | 164100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 241 | 20241126 | 164000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 242 | 20241126 | 163900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 23073 |
| 243 | 20241126 | 163800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 244 | 20241126 | 163700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 245 | 20241126 | 163600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 246 | 20241126 | 163500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 247 | 20241126 | 163400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 248 | 20241126 | 163300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 249 | 20241126 | 163200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 250 | 20241126 | 163100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 251 | 20241126 | 163000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 252 | 20241126 | 162900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 253 | 20241126 | 162800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 254 | 20241126 | 162700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 255 | 20241126 | 162600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 256 | 20241126 | 162500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 257 | 20241126 | 162400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 258 | 20241126 | 162300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 259 | 20241126 | 162200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 260 | 20241126 | 162100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 261 | 20241126 | 162000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 262 | 20241126 | 161900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 263 | 20241126 | 161800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 264 | 20241126 | 161700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 265 | 20241126 | 161600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 266 | 20241126 | 161500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 267 | 20241126 | 161400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 268 | 20241126 | 161300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 269 | 20241126 | 161200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 270 | 20241126 | 161100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 271 | 20241126 | 161000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 272 | 20241126 | 160900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 23073 |
| 273 | 20241126 | 160800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 274 | 20241126 | 160700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 275 | 20241126 | 160600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 276 | 20241126 | 160500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 277 | 20241126 | 160400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 278 | 20241126 | 160300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 279 | 20241126 | 160200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 280 | 20241126 | 160100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 281 | 20241126 | 160000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 282 | 20241126 | 155900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 283 | 20241126 | 155800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 284 | 20241126 | 155700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 285 | 20241126 | 155600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 286 | 20241126 | 155500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 287 | 20241126 | 155400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 288 | 20241126 | 155300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 289 | 20241126 | 155200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 290 | 20241126 | 155100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 291 | 20241126 | 155000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 292 | 20241126 | 154900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 293 | 20241126 | 154800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 294 | 20241126 | 154700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 295 | 20241126 | 154600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 296 | 20241126 | 154500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 297 | 20241126 | 154400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 298 | 20241126 | 154300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 299 | 20241126 | 154200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 300 | 20241126 | 154100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 301 | 20241126 | 154000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 302 | 20241126 | 153900 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 23073 |
| 303 | 20241126 | 153800 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 304 | 20241126 | 153700 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 305 | 20241126 | 153600 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 306 | 20241126 | 153500 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 307 | 20241126 | 153400 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 308 | 20241126 | 153300 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 309 | 20241126 | 153200 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 310 | 20241126 | 153100 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 311 | 20241126 | 153000 | 533520682500 | 297000 | 297000 | 297000 | 297000 | 23073 |
| 312 | 20241126 | 152900 | 526668001500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 313 | 20241126 | 152800 | 526668001500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 314 | 20241126 | 152700 | 526668001500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 315 | 20241126 | 152600 | 526668001500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 316 | 20241126 | 152500 | 526668001500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 317 | 20241126 | 152400 | 526668001500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 318 | 20241126 | 152300 | 526668001500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 319 | 20241126 | 152200 | 526668001500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 320 | 20241126 | 152100 | 526668001500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 321 | 20241126 | 152000 | 526668001500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 322 | 20241126 | 151900 | 526668001500 | 298000 | 298500 | 298500 | 297000 | 11161 |
| 323 | 20241126 | 151800 | 523344358000 | 298500 | 299000 | 299000 | 298000 | 6620 |
| 324 | 20241126 | 151700 | 521368829500 | 299000 | 298500 | 299000 | 298500 | 1892 |
| 325 | 20241126 | 151600 | 520803671000 | 298500 | 299500 | 299500 | 298000 | 7453 |
| 326 | 20241126 | 151500 | 518576470500 | 299500 | 300000 | 300500 | 299000 | 4156 |
| 327 | 20241126 | 151400 | 517331380500 | 300000 | 300000 | 300500 | 299500 | 3068 |
| 328 | 20241126 | 151300 | 516411008000 | 299500 | 299500 | 300000 | 299000 | 2382 |
| 329 | 20241126 | 151200 | 515697787000 | 299500 | 298500 | 299500 | 298000 | 1853 |
| 330 | 20241126 | 151100 | 515144063000 | 298500 | 298000 | 299000 | 297500 | 2563 |
| 331 | 20241126 | 151000 | 514379560000 | 298000 | 297500 | 298500 | 297000 | 8258 |
| 332 | 20241126 | 150900 | 511921491000 | 298000 | 299000 | 299000 | 297500 | 8645 |
| 333 | 20241126 | 150800 | 509345353000 | 298500 | 299000 | 299000 | 298500 | 6595 |
| 334 | 20241126 | 150700 | 507376102000 | 299000 | 299500 | 300000 | 298500 | 8477 |
| 335 | 20241126 | 150600 | 504839358500 | 299500 | 302000 | 302000 | 299500 | 14148 |
| 336 | 20241126 | 150500 | 500585809500 | 302000 | 302000 | 302000 | 301500 | 1445 |
| 337 | 20241126 | 150400 | 500149460500 | 302000 | 302000 | 302500 | 301500 | 3448 |
| 338 | 20241126 | 150300 | 499108008500 | 302000 | 302000 | 302000 | 301500 | 1707 |
| 339 | 20241126 | 150200 | 498592587000 | 302000 | 302000 | 302000 | 301500 | 1800 |
| 340 | 20241126 | 150100 | 498049050000 | 302000 | 302000 | 303000 | 301500 | 6968 |
| 341 | 20241126 | 150000 | 495943391500 | 302000 | 301500 | 302500 | 301500 | 3390 |
| 342 | 20241126 | 145900 | 494919410500 | 302000 | 302000 | 302000 | 301500 | 2409 |
| 343 | 20241126 | 145800 | 494191917500 | 302000 | 302000 | 302000 | 301500 | 783 |
| 344 | 20241126 | 145700 | 493955599500 | 301500 | 301500 | 302000 | 301000 | 3199 |
| 345 | 20241126 | 145600 | 492991025500 | 301500 | 301000 | 301500 | 301000 | 1247 |
| 346 | 20241126 | 145500 | 492615102500 | 301500 | 301000 | 301500 | 301000 | 1089 |
| 347 | 20241126 | 145400 | 492286844000 | 301500 | 301000 | 301500 | 301000 | 1301 |
| 348 | 20241126 | 145300 | 491894667000 | 301000 | 301500 | 302000 | 301000 | 1445 |
| 349 | 20241126 | 145200 | 491459069000 | 301500 | 301500 | 301500 | 301000 | 713 |
| 350 | 20241126 | 145100 | 491244165500 | 301500 | 301500 | 301500 | 301000 | 1074 |
| 351 | 20241126 | 145000 | 490920465000 | 301000 | 301000 | 302000 | 301000 | 2505 |
| 352 | 20241126 | 144900 | 490165341500 | 301500 | 301500 | 301500 | 301000 | 1189 |
| 353 | 20241126 | 144800 | 489807023000 | 301000 | 301500 | 302000 | 301000 | 1746 |
| 354 | 20241126 | 144700 | 489280746500 | 301500 | 302000 | 302000 | 301000 | 2950 |
| 355 | 20241126 | 144600 | 488390864000 | 302000 | 302500 | 303000 | 301500 | 5743 |
| 356 | 20241126 | 144500 | 486654677000 | 302500 | 301500 | 302500 | 301500 | 3248 |
| 357 | 20241126 | 144400 | 485673210000 | 302000 | 301500 | 302000 | 301000 | 1970 |
| 358 | 20241126 | 144300 | 485079205500 | 301500 | 301000 | 301500 | 301000 | 1039 |
| 359 | 20241126 | 144200 | 484766099500 | 301500 | 301500 | 301500 | 301000 | 1515 |
| 360 | 20241126 | 144100 | 484309370500 | 301500 | 301500 | 301500 | 301000 | 1619 |
| 361 | 20241126 | 144000 | 483821315000 | 301000 | 300500 | 301500 | 300500 | 1320 |
| 362 | 20241126 | 143900 | 483423601000 | 301000 | 301000 | 301000 | 300500 | 1468 |
| 363 | 20241126 | 143800 | 482981788500 | 301000 | 300500 | 301000 | 300000 | 2014 |
| 364 | 20241126 | 143700 | 482376567500 | 300000 | 300500 | 300500 | 300000 | 454 |
| 365 | 20241126 | 143600 | 482240202000 | 300000 | 300500 | 300500 | 300000 | 1471 |
| 366 | 20241126 | 143500 | 481798663500 | 300500 | 299500 | 300500 | 299500 | 2613 |
| 367 | 20241126 | 143400 | 481014986500 | 300000 | 300000 | 300000 | 299500 | 955 |
| 368 | 20241126 | 143300 | 480728817500 | 300000 | 300000 | 300000 | 299500 | 1125 |
| 369 | 20241126 | 143200 | 480391504500 | 300000 | 300000 | 300000 | 299500 | 1948 |
| 370 | 20241126 | 143100 | 479807414000 | 299500 | 299000 | 300000 | 299000 | 2707 |
| 371 | 20241126 | 143000 | 478997039500 | 299500 | 300500 | 301000 | 299000 | 7833 |
| 372 | 20241126 | 142900 | 476647847000 | 301000 | 301000 | 301000 | 300500 | 576 |
| 373 | 20241126 | 142800 | 476474524500 | 301000 | 301000 | 301500 | 300000 | 3765 |
| 374 | 20241126 | 142700 | 475341658000 | 301000 | 301000 | 301000 | 300500 | 1106 |
| 375 | 20241126 | 142600 | 475008815000 | 301000 | 301000 | 301000 | 300500 | 680 |
| 376 | 20241126 | 142500 | 474804203000 | 300500 | 300500 | 301000 | 300500 | 1150 |
| 377 | 20241126 | 142400 | 474458437500 | 301000 | 300500 | 301000 | 300000 | 1603 |
| 378 | 20241126 | 142300 | 473976572000 | 300500 | 301000 | 301500 | 300000 | 3105 |
| 379 | 20241126 | 142200 | 473042332000 | 301000 | 301500 | 301500 | 300500 | 1162 |
| 380 | 20241126 | 142100 | 472692558500 | 301000 | 301000 | 301500 | 300500 | 3401 |
| 381 | 20241126 | 142000 | 471668919500 | 301000 | 300000 | 301000 | 300000 | 1346 |
| 382 | 20241126 | 141900 | 471264364000 | 300500 | 300000 | 300500 | 299500 | 743 |
| 383 | 20241126 | 141800 | 471041305000 | 300000 | 300000 | 300000 | 299500 | 686 |
| 384 | 20241126 | 141700 | 470835535500 | 300000 | 299500 | 300000 | 299000 | 717 |
| 385 | 20241126 | 141600 | 470620808500 | 299500 | 299500 | 299500 | 299000 | 1179 |
| 386 | 20241126 | 141500 | 470267985500 | 299000 | 299000 | 300000 | 299000 | 2264 |
| 387 | 20241126 | 141400 | 469589789500 | 299500 | 300000 | 300500 | 299000 | 5454 |
| 388 | 20241126 | 141300 | 467955752500 | 300000 | 299500 | 300000 | 299000 | 2645 |
| 389 | 20241126 | 141200 | 467162411000 | 299000 | 301500 | 301500 | 299000 | 8978 |
| 390 | 20241126 | 141100 | 464466410500 | 301500 | 302000 | 302500 | 301000 | 5375 |
| 391 | 20241126 | 141000 | 462844652500 | 302000 | 301000 | 302000 | 300500 | 6773 |
| 392 | 20241126 | 140900 | 460802736500 | 301500 | 300500 | 301500 | 300500 | 5380 |
| 393 | 20241126 | 140800 | 459181931500 | 301000 | 300500 | 301000 | 300000 | 2402 |
| 394 | 20241126 | 140700 | 458459941000 | 300500 | 299500 | 300500 | 299500 | 3151 |
| 395 | 20241126 | 140600 | 457514639000 | 300000 | 299500 | 300000 | 299000 | 2753 |
| 396 | 20241126 | 140500 | 456690156000 | 299500 | 299000 | 300000 | 299000 | 971 |
| 397 | 20241126 | 140400 | 456399251500 | 299500 | 299000 | 300000 | 299000 | 1804 |
| 398 | 20241126 | 140300 | 455858972000 | 299500 | 300000 | 300000 | 299000 | 2402 |
| 399 | 20241126 | 140200 | 455139593500 | 300000 | 299500 | 300000 | 299500 | 550 |
| 400 | 20241126 | 140100 | 454974762500 | 299500 | 299000 | 300000 | 299000 | 2411 |
| 401 | 20241126 | 140000 | 454252674000 | 299000 | 299000 | 299500 | 299000 | 608 |
| 402 | 20241126 | 135900 | 454070795000 | 299000 | 298500 | 299500 | 298500 | 583 |
| 403 | 20241126 | 135800 | 453896435500 | 299000 | 300000 | 300000 | 298500 | 4548 |
| 404 | 20241126 | 135700 | 452535398000 | 300000 | 299500 | 300000 | 299000 | 2392 |
| 405 | 20241126 | 135600 | 451818942500 | 299500 | 298500 | 299500 | 298500 | 1844 |
| 406 | 20241126 | 135500 | 451267498000 | 299000 | 298500 | 299000 | 298500 | 333 |
| 407 | 20241126 | 135400 | 451168005500 | 298500 | 298500 | 299000 | 298000 | 958 |
| 408 | 20241126 | 135300 | 450882016500 | 298000 | 298500 | 299000 | 298000 | 2470 |
| 409 | 20241126 | 135200 | 450145168500 | 298500 | 298000 | 298500 | 298000 | 746 |
| 410 | 20241126 | 135100 | 449922551500 | 298500 | 298500 | 298500 | 298000 | 327 |
| 411 | 20241126 | 135000 | 449825010500 | 298000 | 298000 | 298500 | 298000 | 391 |
| 412 | 20241126 | 134900 | 449708385500 | 298000 | 298500 | 299000 | 297500 | 2922 |
| 413 | 20241126 | 134800 | 448837267500 | 299000 | 298500 | 299000 | 297500 | 7432 |
| 414 | 20241126 | 134700 | 446619884500 | 299000 | 299000 | 299000 | 298500 | 920 |
| 415 | 20241126 | 134600 | 446344880000 | 298500 | 298500 | 299000 | 298000 | 842 |
| 416 | 20241126 | 134500 | 446093555500 | 298000 | 298000 | 298500 | 297500 | 687 |
| 417 | 20241126 | 134400 | 445888803500 | 297500 | 298000 | 298500 | 297500 | 1016 |
| 418 | 20241126 | 134300 | 445586066500 | 298000 | 298500 | 299000 | 297500 | 3375 |
| 419 | 20241126 | 134200 | 444580027500 | 298500 | 298500 | 299000 | 297500 | 2754 |
| 420 | 20241126 | 134100 | 443758791500 | 298500 | 297500 | 298500 | 297000 | 2346 |
| 421 | 20241126 | 134000 | 443060153500 | 297500 | 296000 | 298000 | 295500 | 4796 |
| 422 | 20241126 | 133900 | 441635173000 | 295500 | 295500 | 297000 | 295000 | 5794 |
| 423 | 20241126 | 133800 | 439922728000 | 296000 | 297000 | 297500 | 295500 | 9131 |
| 424 | 20241126 | 133700 | 437218762000 | 297000 | 296500 | 297000 | 296000 | 1521 |
| 425 | 20241126 | 133600 | 436767398000 | 296500 | 297000 | 297000 | 296000 | 3100 |
| 426 | 20241126 | 133500 | 435848193500 | 296500 | 297000 | 297000 | 296500 | 2274 |
| 427 | 20241126 | 133400 | 435173036000 | 297000 | 298500 | 298500 | 296500 | 3497 |
| 428 | 20241126 | 133300 | 434133521000 | 298500 | 298000 | 298500 | 297500 | 2187 |
| 429 | 20241126 | 133200 | 433481525000 | 298000 | 297500 | 298500 | 297000 | 3288 |
| 430 | 20241126 | 133100 | 432502251000 | 298000 | 297500 | 298000 | 296000 | 3011 |
| 431 | 20241126 | 133000 | 431608143500 | 297500 | 297500 | 299000 | 297000 | 7388 |
| 432 | 20241126 | 132900 | 429406226000 | 297500 | 295000 | 297500 | 295000 | 6860 |
| 433 | 20241126 | 132800 | 427374203000 | 295500 | 296000 | 296500 | 294500 | 20550 |
| 434 | 20241126 | 132700 | 421306481500 | 295500 | 297500 | 297500 | 295500 | 17837 |
| 435 | 20241126 | 132600 | 416019827500 | 297000 | 298500 | 299000 | 297000 | 11602 |
| 436 | 20241126 | 132500 | 412566374000 | 298500 | 298500 | 298500 | 298000 | 1653 |
| 437 | 20241126 | 132400 | 412073078500 | 298500 | 299000 | 299000 | 298000 | 2038 |
| 438 | 20241126 | 132300 | 411464773000 | 299000 | 298500 | 299000 | 298000 | 1834 |
| 439 | 20241126 | 132200 | 410917262500 | 298500 | 298500 | 299000 | 298000 | 1786 |
| 440 | 20241126 | 132100 | 410384470500 | 298000 | 299000 | 299000 | 297500 | 8394 |
| 441 | 20241126 | 132000 | 407881896500 | 299000 | 299500 | 299500 | 298500 | 5091 |
| 442 | 20241126 | 131900 | 406358635500 | 300000 | 300000 | 300000 | 299500 | 789 |
| 443 | 20241126 | 131800 | 406122201500 | 300000 | 301000 | 301000 | 299500 | 2015 |
| 444 | 20241126 | 131700 | 405516802500 | 301000 | 300000 | 301000 | 300000 | 2960 |
| 445 | 20241126 | 131600 | 404628160500 | 300000 | 299500 | 300000 | 299000 | 566 |
| 446 | 20241126 | 131500 | 404458550000 | 299500 | 299500 | 300000 | 299000 | 1166 |
| 447 | 20241126 | 131400 | 404109419000 | 299500 | 299500 | 300000 | 299000 | 1961 |
| 448 | 20241126 | 131300 | 403522104000 | 299000 | 300000 | 300500 | 299000 | 5041 |
| 449 | 20241126 | 131200 | 402010907500 | 300000 | 300500 | 300500 | 300000 | 3001 |
| 450 | 20241126 | 131100 | 401109407000 | 300500 | 300500 | 300500 | 300000 | 2095 |
| 451 | 20241126 | 131000 | 400479995500 | 300500 | 300000 | 300500 | 299500 | 3876 |
| 452 | 20241126 | 130900 | 399316916000 | 300000 | 300000 | 300000 | 299500 | 922 |
| 453 | 20241126 | 130800 | 399040459500 | 300000 | 299000 | 300000 | 299000 | 1961 |
| 454 | 20241126 | 130700 | 398453340500 | 299500 | 298500 | 299500 | 298500 | 4609 |
| 455 | 20241126 | 130600 | 397075198500 | 298500 | 298500 | 299000 | 298000 | 4904 |
| 456 | 20241126 | 130500 | 395612286500 | 298500 | 298000 | 299000 | 297500 | 7835 |
| 457 | 20241126 | 130400 | 393275278000 | 298500 | 300000 | 300000 | 298000 | 23836 |
| 458 | 20241126 | 130300 | 386153571000 | 299500 | 300500 | 300500 | 299500 | 5343 |
| 459 | 20241126 | 130200 | 384550725500 | 300500 | 300500 | 300500 | 300000 | 1306 |
| 460 | 20241126 | 130100 | 384158507500 | 300000 | 300500 | 301000 | 300000 | 1906 |
| 461 | 20241126 | 130000 | 383586159500 | 300500 | 300000 | 301000 | 300000 | 1707 |
| 462 | 20241126 | 125900 | 383073441000 | 300000 | 300000 | 300500 | 300000 | 2288 |
| 463 | 20241126 | 125800 | 382386667500 | 300000 | 301500 | 301500 | 300000 | 2171 |
| 464 | 20241126 | 125700 | 381733661000 | 301500 | 301500 | 302000 | 301000 | 2839 |
| 465 | 20241126 | 125600 | 380877658500 | 301500 | 300500 | 301500 | 300500 | 3350 |
| 466 | 20241126 | 125500 | 379868674000 | 300500 | 300500 | 300500 | 300000 | 2175 |
| 467 | 20241126 | 125400 | 379215557000 | 300000 | 300500 | 300500 | 299500 | 5418 |
| 468 | 20241126 | 125300 | 377589726000 | 300500 | 300000 | 300500 | 299500 | 3367 |
| 469 | 20241126 | 125200 | 376579523500 | 300000 | 300500 | 301000 | 299500 | 11513 |
| 470 | 20241126 | 125100 | 373125500000 | 300500 | 299500 | 301000 | 299500 | 10840 |
| 471 | 20241126 | 125000 | 369873368000 | 299500 | 299500 | 300000 | 299000 | 8443 |
| 472 | 20241126 | 124900 | 367345118500 | 299500 | 300500 | 301500 | 299000 | 20189 |
| 473 | 20241126 | 124800 | 361291961000 | 301000 | 302000 | 302000 | 300000 | 34542 |
| 474 | 20241126 | 124700 | 350913293500 | 302000 | 301500 | 302000 | 301500 | 7483 |
| 475 | 20241126 | 124600 | 348655722000 | 302000 | 302000 | 302000 | 302000 | 0 |
| 476 | 20241126 | 124500 | 348655722000 | 302000 | 303500 | 303500 | 302000 | 14587 |
| 477 | 20241126 | 124400 | 344244935000 | 303500 | 303500 | 304000 | 303000 | 1494 |
| 478 | 20241126 | 124300 | 343791505000 | 303000 | 303500 | 303500 | 303000 | 321 |
| 479 | 20241126 | 124200 | 343694120500 | 303500 | 303500 | 303500 | 303000 | 646 |
| 480 | 20241126 | 124100 | 343498247000 | 303500 | 303000 | 303500 | 303000 | 661 |
| 481 | 20241126 | 124000 | 343297817000 | 303500 | 303000 | 304000 | 303000 | 1415 |
| 482 | 20241126 | 123900 | 342868574000 | 303000 | 304000 | 304500 | 303000 | 2655 |
| 483 | 20241126 | 123800 | 342062579500 | 303500 | 304000 | 304000 | 303500 | 640 |
| 484 | 20241126 | 123700 | 341868129500 | 304000 | 304000 | 304000 | 303500 | 374 |
| 485 | 20241126 | 123600 | 341754503500 | 303500 | 303000 | 304500 | 303000 | 1187 |
| 486 | 20241126 | 123500 | 341394022000 | 303000 | 303500 | 303500 | 303000 | 413 |
| 487 | 20241126 | 123400 | 341268851000 | 303500 | 303000 | 303500 | 302500 | 2434 |
| 488 | 20241126 | 123300 | 340531145500 | 303000 | 304500 | 304500 | 303000 | 7169 |
| 489 | 20241126 | 123200 | 338355271000 | 304500 | 304000 | 304500 | 304000 | 692 |
| 490 | 20241126 | 123100 | 338144819500 | 304000 | 306000 | 306000 | 304000 | 3021 |
| 491 | 20241126 | 123000 | 337223513500 | 306000 | 307000 | 307000 | 305500 | 1780 |
| 492 | 20241126 | 122900 | 336678194500 | 306500 | 307000 | 307000 | 306500 | 486 |
| 493 | 20241126 | 122800 | 336529043000 | 307000 | 306500 | 307000 | 306000 | 449 |
| 494 | 20241126 | 122700 | 336391445000 | 306500 | 306000 | 306500 | 305500 | 755 |
| 495 | 20241126 | 122600 | 336160399000 | 306000 | 306000 | 306000 | 305500 | 853 |
| 496 | 20241126 | 122500 | 335899556000 | 306000 | 306000 | 306500 | 305500 | 1239 |
| 497 | 20241126 | 122400 | 335520686500 | 306000 | 308500 | 308500 | 306000 | 5406 |
| 498 | 20241126 | 122300 | 333858104500 | 308000 | 308000 | 309000 | 307500 | 4944 |
| 499 | 20241126 | 122200 | 332333697000 | 308000 | 307500 | 308000 | 307000 | 5626 |
| 500 | 20241126 | 122100 | 330602751500 | 307500 | 306000 | 307500 | 305500 | 2149 |
| 501 | 20241126 | 122000 | 329943680000 | 306000 | 305500 | 306000 | 305000 | 828 |
| 502 | 20241126 | 121900 | 329690710500 | 305500 | 304500 | 305500 | 304500 | 1216 |
| 503 | 20241126 | 121800 | 329319812500 | 304500 | 304000 | 304500 | 303500 | 1177 |
| 504 | 20241126 | 121700 | 328961601000 | 304000 | 304000 | 304000 | 303500 | 1096 |
| 505 | 20241126 | 121600 | 328628498500 | 304000 | 303500 | 304000 | 303500 | 505 |
| 506 | 20241126 | 121500 | 328475163500 | 304000 | 304500 | 304500 | 303500 | 1712 |
| 507 | 20241126 | 121400 | 327954713500 | 304500 | 304000 | 304500 | 304000 | 535 |
| 508 | 20241126 | 121300 | 327791854500 | 304500 | 304000 | 304500 | 304000 | 559 |
| 509 | 20241126 | 121200 | 327621877500 | 304000 | 305000 | 305000 | 304000 | 2720 |
| 510 | 20241126 | 121100 | 326793408500 | 305000 | 305000 | 305000 | 304500 | 444 |
| 511 | 20241126 | 121000 | 326658009000 | 305000 | 305000 | 305000 | 304500 | 853 |
| 512 | 20241126 | 120900 | 326397975500 | 305000 | 304500 | 305000 | 303500 | 4837 |
| 513 | 20241126 | 120800 | 324925682000 | 303500 | 304500 | 304500 | 303500 | 2374 |
| 514 | 20241126 | 120700 | 324203747500 | 304500 | 304000 | 304500 | 303500 | 2044 |
| 515 | 20241126 | 120600 | 323582254500 | 304000 | 303000 | 304000 | 303000 | 1309 |
| 516 | 20241126 | 120500 | 323184897000 | 303500 | 304000 | 304000 | 303000 | 1359 |
| 517 | 20241126 | 120400 | 322772453500 | 304000 | 303500 | 304000 | 303000 | 1952 |
| 518 | 20241126 | 120300 | 322179992500 | 303500 | 303500 | 303500 | 302500 | 1527 |
| 519 | 20241126 | 120200 | 321717295000 | 303000 | 303500 | 303500 | 303000 | 1723 |
| 520 | 20241126 | 120100 | 321195126000 | 303000 | 303000 | 303500 | 302500 | 1003 |
| 521 | 20241126 | 120000 | 320891169000 | 303000 | 303000 | 303500 | 302500 | 1571 |
| 522 | 20241126 | 115900 | 320415152500 | 303000 | 302500 | 303500 | 302500 | 2674 |
| 523 | 20241126 | 115800 | 319605394000 | 302500 | 303000 | 303500 | 302500 | 2691 |
| 524 | 20241126 | 115700 | 318790521500 | 303000 | 303000 | 303000 | 302500 | 677 |
| 525 | 20241126 | 115600 | 318585690500 | 302500 | 302500 | 303000 | 302500 | 299 |
| 526 | 20241126 | 115500 | 318495169000 | 303000 | 302000 | 303000 | 302000 | 1997 |
| 527 | 20241126 | 115400 | 317891130500 | 302500 | 302000 | 303000 | 302000 | 4902 |
| 528 | 20241126 | 115300 | 316409009500 | 302000 | 302500 | 303000 | 302000 | 5124 |
| 529 | 20241126 | 115200 | 314860612000 | 303000 | 302500 | 303000 | 302000 | 8256 |
| 530 | 20241126 | 115100 | 312366189500 | 302500 | 303000 | 303500 | 302500 | 2177 |
| 531 | 20241126 | 115000 | 311706655500 | 303000 | 303000 | 303500 | 302500 | 2477 |
| 532 | 20241126 | 114900 | 310956234000 | 303000 | 302500 | 303500 | 302500 | 3169 |
| 533 | 20241126 | 114800 | 309996775500 | 302500 | 302000 | 303000 | 302000 | 3020 |
| 534 | 20241126 | 114700 | 309083401500 | 302500 | 303500 | 303500 | 302500 | 4585 |
| 535 | 20241126 | 114600 | 307695328000 | 303500 | 303500 | 304000 | 303000 | 2671 |
| 536 | 20241126 | 114500 | 306884957000 | 303000 | 303500 | 304000 | 303000 | 2483 |
| 537 | 20241126 | 114400 | 306131607000 | 303000 | 303500 | 303500 | 303000 | 1380 |
| 538 | 20241126 | 114300 | 305713245000 | 303500 | 302500 | 303500 | 302500 | 1878 |
| 539 | 20241126 | 114200 | 305144267000 | 303000 | 304000 | 304000 | 302000 | 19351 |
| 540 | 20241126 | 114100 | 299280194500 | 303500 | 304500 | 304500 | 303500 | 3450 |
| 541 | 20241126 | 114000 | 298231559500 | 304000 | 305000 | 305000 | 304000 | 2555 |
| 542 | 20241126 | 113900 | 297454355000 | 305000 | 305000 | 305000 | 304500 | 2467 |
| 543 | 20241126 | 113800 | 296703033000 | 305000 | 305000 | 305000 | 304500 | 1472 |
| 544 | 20241126 | 113700 | 296254360000 | 305000 | 304500 | 305000 | 304000 | 2223 |
| 545 | 20241126 | 113600 | 295577387500 | 304500 | 304500 | 304500 | 304000 | 1045 |
| 546 | 20241126 | 113500 | 295259570500 | 304500 | 304000 | 304500 | 304000 | 2126 |
| 547 | 20241126 | 113400 | 294612724000 | 304000 | 304500 | 305000 | 304000 | 2613 |
| 548 | 20241126 | 113300 | 293817716000 | 305000 | 305500 | 306000 | 305000 | 3021 |
| 549 | 20241126 | 113200 | 292894921500 | 306000 | 305000 | 306000 | 304500 | 1239 |
| 550 | 20241126 | 113100 | 292516713000 | 305000 | 306000 | 306500 | 304000 | 10878 |
| 551 | 20241126 | 113000 | 289200460500 | 306000 | 306000 | 306500 | 305500 | 2011 |
| 552 | 20241126 | 112900 | 288585079500 | 306000 | 306000 | 306500 | 305500 | 948 |
| 553 | 20241126 | 112800 | 288295212000 | 306000 | 306500 | 306500 | 305500 | 2920 |
| 554 | 20241126 | 112700 | 287401585000 | 306500 | 307000 | 307000 | 306000 | 1187 |
| 555 | 20241126 | 112600 | 287037509500 | 307000 | 306000 | 307000 | 306000 | 1011 |
| 556 | 20241126 | 112500 | 286727604500 | 306000 | 306000 | 306500 | 305500 | 3114 |
| 557 | 20241126 | 112400 | 285775275500 | 306000 | 306000 | 306500 | 305500 | 2752 |
| 558 | 20241126 | 112300 | 284933089500 | 306500 | 306500 | 306500 | 306000 | 671 |
| 559 | 20241126 | 112200 | 284727637000 | 306500 | 306500 | 306500 | 306000 | 575 |
| 560 | 20241126 | 112100 | 284551538000 | 306000 | 307000 | 307000 | 306000 | 1267 |
| 561 | 20241126 | 112000 | 284163206500 | 306500 | 307000 | 307000 | 306500 | 258 |
| 562 | 20241126 | 111900 | 284084093500 | 307000 | 307000 | 307500 | 306500 | 2939 |
| 563 | 20241126 | 111800 | 283182517500 | 307000 | 308000 | 308000 | 306500 | 3902 |
| 564 | 20241126 | 111700 | 281983327000 | 307500 | 308500 | 308500 | 307500 | 1985 |
| 565 | 20241126 | 111600 | 281371879500 | 308500 | 308000 | 308500 | 307500 | 791 |
| 566 | 20241126 | 111500 | 281128241000 | 308000 | 307500 | 308000 | 307500 | 421 |
| 567 | 20241126 | 111400 | 280998657500 | 308000 | 308000 | 308000 | 307000 | 1370 |
| 568 | 20241126 | 111300 | 280577354000 | 308000 | 308500 | 308500 | 307500 | 886 |
| 569 | 20241126 | 111200 | 280304339500 | 308500 | 308000 | 308500 | 307500 | 1553 |
| 570 | 20241126 | 111100 | 279825680000 | 308500 | 308000 | 308500 | 307500 | 609 |
| 571 | 20241126 | 111000 | 279638133000 | 308000 | 307500 | 308000 | 307500 | 1180 |
| 572 | 20241126 | 110900 | 279274871000 | 307500 | 308500 | 308500 | 307500 | 1079 |
| 573 | 20241126 | 110800 | 278942547500 | 308500 | 308500 | 308500 | 308000 | 2226 |
| 574 | 20241126 | 110700 | 278256107000 | 308500 | 307000 | 308500 | 307000 | 2942 |
| 575 | 20241126 | 110600 | 277350486000 | 307000 | 306500 | 307000 | 306000 | 1022 |
| 576 | 20241126 | 110500 | 277036836500 | 306000 | 306500 | 307000 | 306000 | 2748 |
| 577 | 20241126 | 110400 | 276194294500 | 306500 | 306000 | 306500 | 305500 | 2922 |
| 578 | 20241126 | 110300 | 275300212000 | 306000 | 304000 | 306000 | 303500 | 12435 |
| 579 | 20241126 | 110200 | 271515118500 | 304000 | 306500 | 307000 | 304000 | 20366 |
| 580 | 20241126 | 110100 | 265297852000 | 306500 | 306000 | 307000 | 306000 | 3582 |
| 581 | 20241126 | 110000 | 264200954000 | 306000 | 307500 | 307500 | 306000 | 7186 |
| 582 | 20241126 | 105900 | 261999400000 | 307000 | 307500 | 307500 | 307000 | 1056 |
| 583 | 20241126 | 105800 | 261674988500 | 307500 | 308000 | 308500 | 307000 | 1934 |
| 584 | 20241126 | 105700 | 261080133500 | 308000 | 307000 | 308500 | 306500 | 5657 |
| 585 | 20241126 | 105600 | 259342682000 | 307000 | 308000 | 308000 | 307000 | 5409 |
| 586 | 20241126 | 105500 | 257680221000 | 307500 | 310000 | 310000 | 307500 | 7342 |
| 587 | 20241126 | 105400 | 255414129000 | 310000 | 310000 | 310000 | 309500 | 219 |
| 588 | 20241126 | 105300 | 255346277500 | 310000 | 310000 | 310500 | 309500 | 1039 |
| 589 | 20241126 | 105200 | 255024279500 | 309500 | 310000 | 310500 | 309500 | 1399 |
| 590 | 20241126 | 105100 | 254590730000 | 310000 | 310000 | 311000 | 309500 | 3165 |
| 591 | 20241126 | 105000 | 253608655000 | 310500 | 309500 | 310500 | 309500 | 2852 |
| 592 | 20241126 | 104900 | 252724419000 | 309500 | 309000 | 310000 | 309000 | 1351 |
| 593 | 20241126 | 104800 | 252306492500 | 309000 | 308500 | 309000 | 308000 | 722 |
| 594 | 20241126 | 104700 | 252083668000 | 309000 | 309500 | 309500 | 308000 | 2800 |
| 595 | 20241126 | 104600 | 251218949000 | 309500 | 309500 | 309500 | 309000 | 914 |
| 596 | 20241126 | 104500 | 250936075500 | 309500 | 309500 | 310000 | 309000 | 2023 |
| 597 | 20241126 | 104400 | 250309865000 | 309500 | 308000 | 309500 | 308000 | 1225 |
| 598 | 20241126 | 104300 | 249931454500 | 308000 | 308000 | 308000 | 307500 | 2206 |
| 599 | 20241126 | 104200 | 249252060500 | 308000 | 308000 | 308000 | 307500 | 522 |
| 600 | 20241126 | 104100 | 249091391000 | 308000 | 307500 | 308000 | 307500 | 1511 |
| 601 | 20241126 | 104000 | 248626326500 | 307500 | 307000 | 307500 | 306500 | 5493 |
| 602 | 20241126 | 103900 | 246940452500 | 307000 | 308000 | 308000 | 307000 | 4574 |
| 603 | 20241126 | 103800 | 245535147500 | 307500 | 308500 | 308500 | 307500 | 2681 |
| 604 | 20241126 | 103700 | 244709360000 | 308500 | 309500 | 310500 | 308000 | 8979 |
| 605 | 20241126 | 103600 | 241932092000 | 309500 | 309500 | 310000 | 309500 | 1375 |
| 606 | 20241126 | 103500 | 241505988500 | 310000 | 309500 | 310000 | 309500 | 1151 |
| 607 | 20241126 | 103400 | 241149322500 | 310000 | 310000 | 310000 | 309500 | 1276 |
| 608 | 20241126 | 103300 | 240753848000 | 310000 | 309500 | 310500 | 309500 | 848 |
| 609 | 20241126 | 103200 | 240491017000 | 310000 | 310000 | 310000 | 309500 | 1432 |
| 610 | 20241126 | 103100 | 240047258000 | 310000 | 311000 | 311500 | 309500 | 3621 |
| 611 | 20241126 | 103000 | 238923012500 | 311500 | 310000 | 311500 | 309500 | 2257 |
| 612 | 20241126 | 102900 | 238222016000 | 310000 | 309500 | 310000 | 309500 | 1606 |
| 613 | 20241126 | 102800 | 237724353000 | 310000 | 309500 | 310000 | 309000 | 973 |
| 614 | 20241126 | 102700 | 237423034500 | 309000 | 309000 | 310000 | 308500 | 3161 |
| 615 | 20241126 | 102600 | 236445444500 | 309000 | 309000 | 310000 | 308500 | 3119 |
| 616 | 20241126 | 102500 | 235480638500 | 309000 | 309500 | 309500 | 308500 | 2652 |
| 617 | 20241126 | 102400 | 234661080000 | 309500 | 309000 | 310000 | 308500 | 2096 |
| 618 | 20241126 | 102300 | 234012711000 | 308500 | 308500 | 309000 | 308000 | 1886 |
| 619 | 20241126 | 102200 | 233431163000 | 308000 | 308500 | 309000 | 307500 | 4420 |
| 620 | 20241126 | 102100 | 232068265000 | 309000 | 308000 | 309000 | 307500 | 2964 |
| 621 | 20241126 | 102000 | 231153850500 | 308000 | 307500 | 309000 | 307500 | 3654 |
| 622 | 20241126 | 101900 | 230027580500 | 307500 | 306500 | 308500 | 306000 | 7782 |
| 623 | 20241126 | 101800 | 227637543000 | 306500 | 307000 | 307500 | 306500 | 5191 |
| 624 | 20241126 | 101700 | 226043597500 | 307000 | 309000 | 309000 | 305500 | 28510 |
| 625 | 20241126 | 101600 | 217287336000 | 309000 | 309500 | 309500 | 308500 | 3073 |
| 626 | 20241126 | 101500 | 216338062500 | 309500 | 310000 | 310000 | 309000 | 5743 |
| 627 | 20241126 | 101400 | 214561214000 | 310000 | 309500 | 310000 | 308000 | 8109 |
| 628 | 20241126 | 101300 | 212057776500 | 309500 | 309000 | 310000 | 308000 | 8730 |
| 629 | 20241126 | 101200 | 209363662000 | 309000 | 311000 | 311000 | 308500 | 13422 |
| 630 | 20241126 | 101100 | 205205203000 | 310500 | 313000 | 313500 | 310500 | 6687 |
| 631 | 20241126 | 101000 | 203119498500 | 313000 | 314500 | 315000 | 313000 | 6115 |
| 632 | 20241126 | 100900 | 201202512000 | 314500 | 316500 | 317000 | 314500 | 7351 |
| 633 | 20241126 | 100800 | 198881488500 | 316500 | 316000 | 316500 | 315500 | 3649 |
| 634 | 20241126 | 100700 | 197728438000 | 316000 | 315500 | 316500 | 315000 | 5887 |
| 635 | 20241126 | 100600 | 195868574500 | 315000 | 314000 | 316000 | 314000 | 8917 |
| 636 | 20241126 | 100500 | 193059979500 | 314500 | 313500 | 314500 | 313500 | 1336 |
| 637 | 20241126 | 100400 | 192640308000 | 313500 | 313500 | 314000 | 313000 | 1721 |
| 638 | 20241126 | 100300 | 192101298000 | 313000 | 314000 | 314000 | 313000 | 1257 |
| 639 | 20241126 | 100200 | 191707217000 | 313500 | 314500 | 314500 | 313000 | 2647 |
| 640 | 20241126 | 100100 | 190876419000 | 314000 | 313000 | 315000 | 312500 | 3215 |
| 641 | 20241126 | 100000 | 189867636500 | 313500 | 314500 | 315000 | 313000 | 2336 |
| 642 | 20241126 | 095900 | 189133748000 | 314500 | 314500 | 316000 | 314000 | 7100 |
| 643 | 20241126 | 095800 | 186896432000 | 314500 | 313500 | 314500 | 313500 | 1431 |
| 644 | 20241126 | 095700 | 186447250000 | 314000 | 313500 | 314000 | 313000 | 1477 |
| 645 | 20241126 | 095600 | 185984519000 | 313500 | 314500 | 315000 | 312500 | 6262 |
| 646 | 20241126 | 095500 | 184020098000 | 314500 | 314500 | 315000 | 314000 | 3485 |
| 647 | 20241126 | 095400 | 182923782000 | 315000 | 314500 | 315000 | 313500 | 4828 |
| 648 | 20241126 | 095300 | 181405774500 | 314500 | 314000 | 314500 | 313000 | 5337 |
| 649 | 20241126 | 095200 | 179730863000 | 313500 | 311000 | 315000 | 310500 | 10603 |
| 650 | 20241126 | 095100 | 176407205500 | 311000 | 309500 | 311500 | 309000 | 3459 |
| 651 | 20241126 | 095000 | 175333646500 | 309500 | 308500 | 309500 | 307500 | 12150 |
| 652 | 20241126 | 094900 | 171587191000 | 309000 | 310500 | 311500 | 308500 | 15764 |
| 653 | 20241126 | 094800 | 166702399500 | 310500 | 312000 | 312500 | 310000 | 7346 |
| 654 | 20241126 | 094700 | 164417634000 | 312000 | 311000 | 312000 | 311000 | 2785 |
| 655 | 20241126 | 094600 | 163550111000 | 311000 | 312500 | 313000 | 310500 | 10401 |
| 656 | 20241126 | 094500 | 160310191000 | 312500 | 312000 | 313000 | 311500 | 6944 |
| 657 | 20241126 | 094400 | 158141913000 | 312000 | 310500 | 312000 | 310000 | 10316 |
| 658 | 20241126 | 094300 | 154934636000 | 310500 | 311000 | 312000 | 309000 | 32846 |
| 659 | 20241126 | 094200 | 144748336500 | 310500 | 314500 | 315000 | 310500 | 17757 |
| 660 | 20241126 | 094100 | 139195831000 | 314500 | 315000 | 315000 | 313000 | 7074 |
| 661 | 20241126 | 094000 | 136975546000 | 315500 | 313500 | 316000 | 313500 | 9882 |
| 662 | 20241126 | 093900 | 133864177500 | 313500 | 313500 | 314000 | 312500 | 14722 |
| 663 | 20241126 | 093800 | 129252211500 | 313500 | 314500 | 315000 | 313000 | 15223 |
| 664 | 20241126 | 093700 | 124472243500 | 315000 | 317000 | 317500 | 314500 | 22825 |
| 665 | 20241126 | 093600 | 117268951000 | 317000 | 318500 | 318500 | 317000 | 6402 |
| 666 | 20241126 | 093500 | 115235001000 | 318000 | 317000 | 318500 | 316500 | 6488 |
| 667 | 20241126 | 093400 | 113175954500 | 317500 | 316500 | 318000 | 316000 | 14992 |
| 668 | 20241126 | 093300 | 108419446000 | 316500 | 319500 | 319500 | 316000 | 23585 |
| 669 | 20241126 | 093200 | 100936374000 | 319500 | 319000 | 320000 | 318500 | 9745 |
| 670 | 20241126 | 093100 | 97827168000 | 319000 | 322500 | 322500 | 319000 | 21904 |
| 671 | 20241126 | 093000 | 90804344500 | 322000 | 322500 | 323000 | 322000 | 3368 |
| 672 | 20241126 | 092900 | 89718987500 | 322500 | 323500 | 324000 | 322000 | 4537 |
| 673 | 20241126 | 092800 | 88253777000 | 323500 | 324000 | 324000 | 323500 | 1709 |
| 674 | 20241126 | 092700 | 87700654000 | 324000 | 325000 | 325000 | 323500 | 1422 |
| 675 | 20241126 | 092600 | 87239857000 | 324500 | 324000 | 325000 | 323000 | 2484 |
| 676 | 20241126 | 092500 | 86435691500 | 324500 | 324500 | 325500 | 323500 | 3729 |
| 677 | 20241126 | 092400 | 85225754000 | 324500 | 324500 | 324500 | 323500 | 1155 |
| 678 | 20241126 | 092300 | 84851513500 | 324500 | 325000 | 325000 | 323000 | 2749 |
| 679 | 20241126 | 092200 | 83961035500 | 324500 | 325000 | 325500 | 324000 | 3454 |
| 680 | 20241126 | 092100 | 82839063500 | 325500 | 323000 | 326000 | 322500 | 7312 |
| 681 | 20241126 | 092000 | 80470898000 | 323000 | 323000 | 323500 | 322500 | 3326 |
| 682 | 20241126 | 091900 | 79396633000 | 323500 | 322000 | 323500 | 321500 | 3434 |
| 683 | 20241126 | 091800 | 78289710500 | 322000 | 324500 | 325000 | 321500 | 7927 |
| 684 | 20241126 | 091700 | 75730177500 | 324500 | 324500 | 326000 | 324000 | 3587 |
| 685 | 20241126 | 091600 | 74564898000 | 324500 | 323000 | 325000 | 323000 | 2951 |
| 686 | 20241126 | 091500 | 73607706000 | 323000 | 323000 | 324000 | 321500 | 11415 |
| 687 | 20241126 | 091400 | 69925965500 | 322500 | 324000 | 324000 | 322500 | 13228 |
| 688 | 20241126 | 091300 | 65651375000 | 323500 | 327000 | 327500 | 323500 | 14678 |
| 689 | 20241126 | 091200 | 60879194000 | 327000 | 326000 | 328000 | 326000 | 2327 |
| 690 | 20241126 | 091100 | 60117932500 | 327000 | 328500 | 329000 | 324500 | 11211 |
| 691 | 20241126 | 091000 | 56454586000 | 328500 | 326500 | 328500 | 325500 | 6311 |
| 692 | 20241126 | 090900 | 54391952000 | 326500 | 325500 | 327000 | 324500 | 5845 |
| 693 | 20241126 | 090800 | 52488341000 | 325500 | 325000 | 327000 | 325000 | 6056 |
| 694 | 20241126 | 090700 | 50517714500 | 325500 | 328000 | 328000 | 325000 | 4373 |
| 695 | 20241126 | 090600 | 49090687000 | 327500 | 324500 | 328000 | 323500 | 8431 |
| 696 | 20241126 | 090500 | 46345555500 | 325000 | 329000 | 330000 | 323500 | 27880 |
| 697 | 20241126 | 090400 | 37249728000 | 329000 | 328000 | 329500 | 327000 | 5240 |
| 698 | 20241126 | 090300 | 35531244000 | 327500 | 332500 | 333000 | 327500 | 19601 |
| 699 | 20241126 | 090200 | 29060838000 | 332500 | 330500 | 332500 | 329000 | 14704 |
| 700 | 20241126 | 090100 | 24207327000 | 330500 | 330000 | 330500 | 326000 | 18619 |
| 701 | 20241126 | 090000 | 18095853000 | 330000 | 335000 | 335000 | 329500 | 52594 |