32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 183200 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 60 |
| 3 | 20241126 | 183100 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 4 | 20241126 | 183000 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 5 | 20241126 | 182900 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 6 | 20241126 | 182800 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 7 | 20241126 | 182700 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 8 | 20241126 | 182600 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 9 | 20241126 | 182500 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 10 | 20241126 | 182400 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 11 | 20241126 | 182300 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 12 | 20241126 | 182200 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 13 | 20241126 | 182100 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 14 | 20241126 | 182000 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 15 | 20241126 | 181900 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 16 | 20241126 | 181800 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 17 | 20241126 | 181700 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 18 | 20241126 | 181600 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 19 | 20241126 | 181500 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 20 | 20241126 | 181400 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 21 | 20241126 | 181300 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 22 | 20241126 | 181200 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 23 | 20241126 | 181100 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 24 | 20241126 | 181000 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 25 | 20241126 | 180900 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 26 | 20241126 | 180800 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 27 | 20241126 | 180700 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 28 | 20241126 | 180600 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 29 | 20241126 | 180500 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 30 | 20241126 | 180400 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 31 | 20241126 | 180300 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 32 | 20241126 | 180200 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 60 |
| 33 | 20241126 | 180100 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 34 | 20241126 | 180000 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 35 | 20241126 | 175900 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 36 | 20241126 | 175800 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 37 | 20241126 | 175700 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 38 | 20241126 | 175600 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 39 | 20241126 | 175500 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 40 | 20241126 | 175400 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 41 | 20241126 | 175300 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 42 | 20241126 | 175200 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 43 | 20241126 | 175100 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 44 | 20241126 | 175000 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 45 | 20241126 | 174900 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 46 | 20241126 | 174800 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 47 | 20241126 | 174700 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 48 | 20241126 | 174600 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 49 | 20241126 | 174500 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 50 | 20241126 | 174400 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 51 | 20241126 | 174300 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 52 | 20241126 | 174200 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 53 | 20241126 | 174100 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 54 | 20241126 | 174000 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 55 | 20241126 | 173900 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 56 | 20241126 | 173800 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 57 | 20241126 | 173700 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 58 | 20241126 | 173600 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 59 | 20241126 | 173500 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 60 | 20241126 | 173400 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 61 | 20241126 | 173300 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 62 | 20241126 | 173200 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 60 |
| 63 | 20241126 | 173100 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 64 | 20241126 | 173000 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 65 | 20241126 | 172900 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 66 | 20241126 | 172800 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 67 | 20241126 | 172700 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 68 | 20241126 | 172600 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 69 | 20241126 | 172500 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 70 | 20241126 | 172400 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 71 | 20241126 | 172300 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 72 | 20241126 | 172200 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 73 | 20241126 | 172100 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 74 | 20241126 | 172000 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 75 | 20241126 | 171900 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 76 | 20241126 | 171800 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 77 | 20241126 | 171700 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 78 | 20241126 | 171600 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 79 | 20241126 | 171500 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 80 | 20241126 | 171400 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 81 | 20241126 | 171300 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 82 | 20241126 | 171200 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 83 | 20241126 | 171100 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 84 | 20241126 | 171000 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 85 | 20241126 | 170900 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 86 | 20241126 | 170800 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 87 | 20241126 | 170700 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 88 | 20241126 | 170600 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 89 | 20241126 | 170500 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 90 | 20241126 | 170400 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 91 | 20241126 | 170300 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 92 | 20241126 | 170200 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 60 |
| 93 | 20241126 | 170100 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 94 | 20241126 | 170000 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 95 | 20241126 | 165900 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 96 | 20241126 | 165800 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 97 | 20241126 | 165700 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 98 | 20241126 | 165600 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 99 | 20241126 | 165500 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 100 | 20241126 | 165400 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 101 | 20241126 | 165300 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 102 | 20241126 | 165200 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 103 | 20241126 | 165100 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 104 | 20241126 | 165000 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 105 | 20241126 | 164900 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 106 | 20241126 | 164800 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 107 | 20241126 | 164700 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 108 | 20241126 | 164600 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 109 | 20241126 | 164500 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 110 | 20241126 | 164400 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 111 | 20241126 | 164300 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 112 | 20241126 | 164200 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 113 | 20241126 | 164100 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 114 | 20241126 | 164000 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 115 | 20241126 | 163900 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 116 | 20241126 | 163800 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 117 | 20241126 | 163700 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 118 | 20241126 | 163600 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 119 | 20241126 | 163500 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 120 | 20241126 | 163400 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 121 | 20241126 | 163300 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 122 | 20241126 | 163200 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 60 |
| 123 | 20241126 | 163100 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 124 | 20241126 | 163000 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 125 | 20241126 | 162900 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 126 | 20241126 | 162800 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 127 | 20241126 | 162700 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 128 | 20241126 | 162600 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 129 | 20241126 | 162500 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 130 | 20241126 | 162400 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 131 | 20241126 | 162300 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 132 | 20241126 | 162200 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 133 | 20241126 | 162100 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 134 | 20241126 | 162000 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 135 | 20241126 | 161900 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 136 | 20241126 | 161800 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 137 | 20241126 | 161700 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 138 | 20241126 | 161600 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 139 | 20241126 | 161500 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 140 | 20241126 | 161400 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 141 | 20241126 | 161300 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 142 | 20241126 | 161200 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 143 | 20241126 | 161100 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 144 | 20241126 | 161000 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 145 | 20241126 | 160900 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 146 | 20241126 | 160800 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 147 | 20241126 | 160700 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 148 | 20241126 | 160600 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 149 | 20241126 | 160500 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 150 | 20241126 | 160400 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 151 | 20241126 | 160300 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 152 | 20241126 | 160200 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 60 |
| 153 | 20241126 | 160100 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 154 | 20241126 | 160000 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 155 | 20241126 | 155900 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 156 | 20241126 | 155800 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 157 | 20241126 | 155700 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 158 | 20241126 | 155600 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 159 | 20241126 | 155500 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 160 | 20241126 | 155400 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 161 | 20241126 | 155300 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 162 | 20241126 | 155200 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 163 | 20241126 | 155100 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 164 | 20241126 | 155000 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 165 | 20241126 | 154900 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 166 | 20241126 | 154800 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 167 | 20241126 | 154700 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 168 | 20241126 | 154600 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 169 | 20241126 | 154500 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 170 | 20241126 | 154400 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 171 | 20241126 | 154300 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 172 | 20241126 | 154200 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 173 | 20241126 | 154100 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 174 | 20241126 | 154000 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 175 | 20241126 | 153900 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 176 | 20241126 | 153800 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 177 | 20241126 | 153700 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 178 | 20241126 | 153600 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 179 | 20241126 | 153500 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 180 | 20241126 | 153400 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 181 | 20241126 | 153300 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 182 | 20241126 | 153200 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 60 |
| 183 | 20241126 | 153100 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 0 |
| 184 | 20241126 | 153000 | 8612305500 | 436000 | 436000 | 436000 | 436000 | 60 |
| 185 | 20241126 | 152900 | 8586145500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 186 | 20241126 | 152800 | 8586145500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 187 | 20241126 | 152700 | 8586145500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 188 | 20241126 | 152600 | 8586145500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 189 | 20241126 | 152500 | 8586145500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 190 | 20241126 | 152400 | 8586145500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 191 | 20241126 | 152300 | 8586145500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 192 | 20241126 | 152200 | 8586145500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 193 | 20241126 | 152100 | 8586145500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 194 | 20241126 | 152000 | 8586145500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 195 | 20241126 | 151900 | 8586145500 | 437500 | 436000 | 437500 | 435500 | 20 |
| 196 | 20241126 | 151800 | 8577411000 | 438500 | 437500 | 438500 | 437500 | 42 |
| 197 | 20241126 | 151700 | 8559015000 | 434000 | 437500 | 437500 | 434000 | 129 |
| 198 | 20241126 | 151600 | 8502695500 | 437000 | 437500 | 438500 | 437000 | 91 |
| 199 | 20241126 | 151500 | 8462884000 | 437000 | 436500 | 438500 | 436000 | 72 |
| 200 | 20241126 | 151400 | 8431405500 | 436500 | 434000 | 436500 | 434000 | 68 |
| 201 | 20241126 | 151300 | 8401875000 | 433500 | 433500 | 434000 | 433500 | 19 |
| 202 | 20241126 | 151200 | 8393630500 | 433500 | 433000 | 433500 | 433000 | 45 |
| 203 | 20241126 | 151100 | 8374142000 | 433000 | 433500 | 434000 | 433000 | 38 |
| 204 | 20241126 | 151000 | 8357669000 | 433500 | 432000 | 433500 | 431500 | 30 |
| 205 | 20241126 | 150900 | 8344693000 | 431500 | 430000 | 432000 | 430000 | 13 |
| 206 | 20241126 | 150800 | 8339092000 | 430000 | 430500 | 430500 | 430000 | 14 |
| 207 | 20241126 | 150700 | 8333071500 | 430500 | 430000 | 431000 | 430000 | 9 |
| 208 | 20241126 | 150600 | 8329199500 | 430000 | 430500 | 431000 | 430000 | 19 |
| 209 | 20241126 | 150500 | 8321017000 | 430500 | 431000 | 431500 | 430000 | 18 |
| 210 | 20241126 | 150400 | 8313263500 | 430000 | 431500 | 431500 | 430000 | 17 |
| 211 | 20241126 | 150300 | 8305947500 | 432000 | 430500 | 432000 | 430500 | 6 |
| 212 | 20241126 | 150200 | 8303363000 | 431000 | 431500 | 431500 | 431000 | 17 |
| 213 | 20241126 | 150100 | 8296031000 | 432000 | 431000 | 432000 | 431000 | 15 |
| 214 | 20241126 | 150000 | 8289555500 | 431000 | 432000 | 433000 | 431000 | 30 |
| 215 | 20241126 | 145900 | 8276617000 | 431500 | 432000 | 433000 | 430500 | 39 |
| 216 | 20241126 | 145800 | 8259782500 | 431500 | 431500 | 431500 | 431000 | 46 |
| 217 | 20241126 | 145700 | 8239954500 | 432000 | 432000 | 432000 | 431500 | 12 |
| 218 | 20241126 | 145600 | 8234775500 | 431500 | 432000 | 432000 | 431500 | 9 |
| 219 | 20241126 | 145500 | 8230890000 | 431500 | 431000 | 431500 | 431000 | 12 |
| 220 | 20241126 | 145400 | 8225717500 | 431500 | 431500 | 432000 | 431500 | 12 |
| 221 | 20241126 | 145300 | 8220539000 | 432000 | 432000 | 432000 | 432000 | 1 |
| 222 | 20241126 | 145200 | 8220107000 | 431500 | 431500 | 432000 | 431000 | 8 |
| 223 | 20241126 | 145100 | 8216655500 | 431500 | 431000 | 431500 | 430000 | 176 |
| 224 | 20241126 | 145000 | 8140868500 | 431500 | 432500 | 432500 | 431500 | 9 |
| 225 | 20241126 | 144900 | 8136983500 | 431500 | 431500 | 431500 | 431500 | 7 |
| 226 | 20241126 | 144800 | 8133963000 | 432500 | 432000 | 432500 | 431500 | 30 |
| 227 | 20241126 | 144700 | 8120995500 | 432500 | 432000 | 432500 | 431000 | 28 |
| 228 | 20241126 | 144600 | 8108916000 | 432500 | 431500 | 432500 | 431500 | 18 |
| 229 | 20241126 | 144500 | 8101147000 | 431500 | 433500 | 433500 | 431500 | 12 |
| 230 | 20241126 | 144400 | 8095960500 | 432500 | 432500 | 432500 | 431500 | 6 |
| 231 | 20241126 | 144300 | 8093368500 | 433000 | 433000 | 433000 | 432000 | 29 |
| 232 | 20241126 | 144200 | 8080823500 | 432000 | 433000 | 433000 | 432000 | 42 |
| 233 | 20241126 | 144100 | 8062675500 | 433000 | 432500 | 433500 | 432500 | 13 |
| 234 | 20241126 | 144000 | 8057051000 | 433000 | 433000 | 433000 | 433000 | 8 |
| 235 | 20241126 | 143900 | 8053587000 | 432500 | 433000 | 433000 | 432500 | 20 |
| 236 | 20241126 | 143800 | 8044936000 | 433500 | 433500 | 433500 | 433500 | 1 |
| 237 | 20241126 | 143700 | 8044502500 | 433500 | 434000 | 434000 | 433500 | 32 |
| 238 | 20241126 | 143600 | 8030622500 | 434000 | 433500 | 434000 | 432500 | 32 |
| 239 | 20241126 | 143500 | 8016752500 | 433000 | 433500 | 433500 | 433000 | 9 |
| 240 | 20241126 | 143400 | 8012854500 | 433500 | 433000 | 433500 | 432000 | 32 |
| 241 | 20241126 | 143300 | 7999005500 | 432500 | 432500 | 432500 | 432500 | 10 |
| 242 | 20241126 | 143200 | 7994680500 | 432000 | 432500 | 433000 | 432000 | 28 |
| 243 | 20241126 | 143100 | 7982567500 | 432500 | 432500 | 432500 | 432500 | 4 |
| 244 | 20241126 | 143000 | 7980837500 | 432500 | 431500 | 432500 | 431000 | 42 |
| 245 | 20241126 | 142900 | 7962700500 | 432000 | 433000 | 433000 | 431500 | 58 |
| 246 | 20241126 | 142800 | 7937662000 | 432000 | 432500 | 432500 | 432000 | 18 |
| 247 | 20241126 | 142700 | 7929880500 | 432500 | 433000 | 433000 | 432500 | 8 |
| 248 | 20241126 | 142600 | 7926419500 | 432500 | 433000 | 433000 | 432500 | 10 |
| 249 | 20241126 | 142500 | 7922091500 | 433000 | 433500 | 433500 | 433000 | 19 |
| 250 | 20241126 | 142400 | 7913864000 | 433500 | 432500 | 433500 | 432000 | 35 |
| 251 | 20241126 | 142300 | 7898708000 | 431500 | 433000 | 433000 | 431500 | 20 |
| 252 | 20241126 | 142200 | 7890068500 | 432500 | 433000 | 433000 | 432500 | 26 |
| 253 | 20241126 | 142100 | 7878813000 | 432500 | 432500 | 432500 | 431500 | 22 |
| 254 | 20241126 | 142000 | 7869316500 | 432500 | 432500 | 432500 | 431500 | 25 |
| 255 | 20241126 | 141900 | 7858517000 | 432500 | 432500 | 432500 | 432500 | 23 |
| 256 | 20241126 | 141800 | 7848569500 | 431000 | 432000 | 433000 | 431000 | 39 |
| 257 | 20241126 | 141700 | 7831723000 | 431000 | 430500 | 431000 | 430500 | 23 |
| 258 | 20241126 | 141600 | 7821815000 | 430500 | 432000 | 432000 | 430000 | 145 |
| 259 | 20241126 | 141500 | 7759374500 | 431500 | 433000 | 433000 | 431500 | 8 |
| 260 | 20241126 | 141400 | 7755915000 | 432000 | 432000 | 432000 | 432000 | 18 |
| 261 | 20241126 | 141300 | 7748139000 | 432000 | 432000 | 432500 | 432000 | 14 |
| 262 | 20241126 | 141200 | 7742089000 | 432000 | 432000 | 432000 | 432000 | 21 |
| 263 | 20241126 | 141100 | 7733017000 | 432000 | 433500 | 433500 | 432000 | 8 |
| 264 | 20241126 | 141000 | 7729555000 | 434000 | 432000 | 434000 | 431000 | 87 |
| 265 | 20241126 | 140900 | 7691917000 | 432500 | 431500 | 432500 | 431500 | 19 |
| 266 | 20241126 | 140800 | 7683705500 | 430500 | 434000 | 434000 | 430500 | 235 |
| 267 | 20241126 | 140700 | 7582222000 | 433000 | 434500 | 434500 | 433000 | 13 |
| 268 | 20241126 | 140600 | 7576586500 | 434500 | 432500 | 434500 | 432500 | 23 |
| 269 | 20241126 | 140500 | 7566604500 | 433000 | 434000 | 435000 | 433000 | 68 |
| 270 | 20241126 | 140400 | 7537142000 | 434500 | 434000 | 434500 | 434000 | 6 |
| 271 | 20241126 | 140300 | 7534537000 | 435000 | 434000 | 435000 | 433500 | 316 |
| 272 | 20241126 | 140200 | 7397402000 | 434500 | 434500 | 434500 | 433500 | 51 |
| 273 | 20241126 | 140100 | 7375270000 | 435000 | 435500 | 436000 | 435000 | 162 |
| 274 | 20241126 | 140000 | 7304789000 | 436000 | 437000 | 437000 | 435500 | 17 |
| 275 | 20241126 | 135900 | 7297376500 | 437000 | 436000 | 437000 | 435500 | 61 |
| 276 | 20241126 | 135800 | 7270801500 | 436000 | 437000 | 437000 | 436000 | 37 |
| 277 | 20241126 | 135700 | 7254663000 | 437500 | 436500 | 437500 | 436500 | 16 |
| 278 | 20241126 | 135600 | 7247678000 | 437000 | 436500 | 437000 | 436000 | 11 |
| 279 | 20241126 | 135500 | 7242876500 | 436500 | 437000 | 437000 | 436500 | 29 |
| 280 | 20241126 | 135400 | 7230216500 | 437000 | 437000 | 437000 | 436500 | 36 |
| 281 | 20241126 | 135300 | 7214493500 | 437000 | 437000 | 438000 | 437000 | 12 |
| 282 | 20241126 | 135200 | 7209245500 | 437000 | 437500 | 437500 | 437000 | 17 |
| 283 | 20241126 | 135100 | 7201811000 | 437500 | 438000 | 438000 | 437500 | 17 |
| 284 | 20241126 | 135000 | 7194370000 | 438000 | 438500 | 438500 | 438000 | 5 |
| 285 | 20241126 | 134900 | 7192179000 | 438000 | 439000 | 439000 | 438000 | 17 |
| 286 | 20241126 | 134800 | 7184722000 | 438500 | 440000 | 440000 | 438500 | 8 |
| 287 | 20241126 | 134700 | 7181212500 | 440000 | 437500 | 440000 | 437500 | 55 |
| 288 | 20241126 | 134600 | 7157095000 | 437500 | 437500 | 438000 | 437000 | 12 |
| 289 | 20241126 | 134500 | 7151848000 | 437000 | 437000 | 437500 | 437000 | 40 |
| 290 | 20241126 | 134400 | 7134365500 | 437000 | 437000 | 437000 | 437000 | 0 |
| 291 | 20241126 | 134300 | 7134365500 | 437000 | 436500 | 437500 | 436500 | 19 |
| 292 | 20241126 | 134200 | 7126067500 | 436500 | 437000 | 437000 | 436000 | 19 |
| 293 | 20241126 | 134100 | 7117777500 | 438000 | 437500 | 438500 | 437500 | 12 |
| 294 | 20241126 | 134000 | 7112525500 | 437500 | 439500 | 439500 | 437500 | 42 |
| 295 | 20241126 | 133900 | 7094120500 | 439500 | 439000 | 439500 | 438500 | 33 |
| 296 | 20241126 | 133800 | 7079637000 | 439000 | 439000 | 439000 | 438500 | 21 |
| 297 | 20241126 | 133700 | 7070421000 | 439500 | 438500 | 439500 | 438500 | 11 |
| 298 | 20241126 | 133600 | 7065595000 | 439000 | 439000 | 439000 | 438500 | 7 |
| 299 | 20241126 | 133500 | 7062524500 | 438500 | 438500 | 438500 | 438500 | 7 |
| 300 | 20241126 | 133400 | 7059455000 | 439000 | 436500 | 439000 | 436500 | 33 |
| 301 | 20241126 | 133300 | 7045019000 | 437000 | 439000 | 439000 | 437000 | 12 |
| 302 | 20241126 | 133200 | 7039762000 | 439000 | 439000 | 439000 | 439000 | 6 |
| 303 | 20241126 | 133100 | 7037128000 | 439000 | 439000 | 439000 | 439000 | 62 |
| 304 | 20241126 | 133000 | 7009910000 | 439000 | 439000 | 439000 | 438500 | 11 |
| 305 | 20241126 | 132900 | 7005084500 | 438500 | 438500 | 439000 | 438500 | 22 |
| 306 | 20241126 | 132800 | 6995434500 | 438500 | 438500 | 438500 | 438500 | 8 |
| 307 | 20241126 | 132700 | 6991926500 | 439000 | 437500 | 439000 | 437500 | 23 |
| 308 | 20241126 | 132600 | 6981842000 | 439000 | 438500 | 439000 | 437500 | 17 |
| 309 | 20241126 | 132500 | 6974401000 | 438500 | 437000 | 438500 | 437000 | 20 |
| 310 | 20241126 | 132400 | 6965656000 | 437500 | 436500 | 437500 | 436500 | 32 |
| 311 | 20241126 | 132300 | 6951677000 | 436000 | 436500 | 436500 | 436000 | 30 |
| 312 | 20241126 | 132200 | 6938584500 | 437000 | 437000 | 437500 | 437000 | 34 |
| 313 | 20241126 | 132100 | 6923723500 | 437500 | 437500 | 437500 | 437500 | 13 |
| 314 | 20241126 | 132000 | 6918036000 | 437500 | 438500 | 438500 | 437500 | 20 |
| 315 | 20241126 | 131900 | 6909280500 | 438000 | 438500 | 438500 | 438000 | 14 |
| 316 | 20241126 | 131800 | 6903146000 | 438500 | 438500 | 439000 | 437500 | 18 |
| 317 | 20241126 | 131700 | 6895265000 | 438500 | 437500 | 438500 | 437500 | 12 |
| 318 | 20241126 | 131600 | 6890013000 | 436500 | 437000 | 438000 | 436500 | 33 |
| 319 | 20241126 | 131500 | 6875591000 | 436000 | 436000 | 436500 | 435500 | 29 |
| 320 | 20241126 | 131400 | 6862948500 | 436500 | 436000 | 436500 | 436000 | 27 |
| 321 | 20241126 | 131300 | 6851175500 | 436000 | 436500 | 436500 | 436000 | 23 |
| 322 | 20241126 | 131200 | 6841144000 | 437000 | 436500 | 437000 | 436500 | 12 |
| 323 | 20241126 | 131100 | 6835904500 | 437000 | 437000 | 437000 | 436500 | 22 |
| 324 | 20241126 | 131000 | 6826293500 | 437500 | 438000 | 438000 | 437500 | 5 |
| 325 | 20241126 | 130900 | 6824105000 | 437000 | 437500 | 438000 | 436500 | 25 |
| 326 | 20241126 | 130800 | 6813183000 | 436500 | 437000 | 437500 | 436500 | 12 |
| 327 | 20241126 | 130700 | 6807941500 | 437000 | 436500 | 437000 | 436500 | 21 |
| 328 | 20241126 | 130600 | 6798769000 | 436500 | 437500 | 438000 | 436500 | 44 |
| 329 | 20241126 | 130500 | 6779541500 | 437000 | 437500 | 437500 | 437000 | 14 |
| 330 | 20241126 | 130400 | 6773421000 | 437000 | 438000 | 438000 | 437000 | 49 |
| 331 | 20241126 | 130300 | 6752001500 | 437500 | 438000 | 438000 | 437500 | 14 |
| 332 | 20241126 | 130200 | 6745871500 | 438000 | 438000 | 438000 | 437000 | 22 |
| 333 | 20241126 | 130100 | 6736246000 | 438000 | 438000 | 438000 | 437500 | 13 |
| 334 | 20241126 | 130000 | 6730557500 | 437500 | 437500 | 438000 | 437500 | 34 |
| 335 | 20241126 | 125900 | 6715682000 | 437000 | 438500 | 440000 | 437000 | 50 |
| 336 | 20241126 | 125800 | 6693770000 | 438500 | 440000 | 440000 | 438500 | 22 |
| 337 | 20241126 | 125700 | 6684111000 | 438500 | 439000 | 439500 | 438500 | 33 |
| 338 | 20241126 | 125600 | 6669621500 | 439000 | 439500 | 440000 | 439000 | 21 |
| 339 | 20241126 | 125500 | 6660388000 | 439000 | 439500 | 439500 | 439000 | 4 |
| 340 | 20241126 | 125400 | 6658630500 | 439500 | 440000 | 440500 | 439500 | 18 |
| 341 | 20241126 | 125300 | 6650710500 | 440000 | 440500 | 440500 | 439000 | 47 |
| 342 | 20241126 | 125200 | 6630038500 | 440000 | 440500 | 440500 | 440000 | 7 |
| 343 | 20241126 | 125100 | 6626958000 | 440500 | 440000 | 440500 | 440000 | 32 |
| 344 | 20241126 | 125000 | 6612877500 | 440500 | 439500 | 440500 | 439500 | 109 |
| 345 | 20241126 | 124900 | 6564916500 | 439500 | 439000 | 440000 | 439000 | 15 |
| 346 | 20241126 | 124800 | 6558326000 | 439000 | 440000 | 440500 | 439000 | 54 |
| 347 | 20241126 | 124700 | 6534588500 | 440500 | 440500 | 440500 | 440000 | 13 |
| 348 | 20241126 | 124600 | 6528866500 | 441000 | 440500 | 441000 | 440500 | 13 |
| 349 | 20241126 | 124500 | 6523139500 | 440500 | 441500 | 441500 | 440500 | 37 |
| 350 | 20241126 | 124400 | 6506823000 | 441500 | 441500 | 442000 | 441500 | 15 |
| 351 | 20241126 | 124300 | 6500200000 | 441500 | 442000 | 442000 | 441000 | 51 |
| 352 | 20241126 | 124200 | 6477687000 | 442500 | 442500 | 442500 | 442500 | 10 |
| 353 | 20241126 | 124100 | 6473262000 | 442000 | 442500 | 443000 | 442000 | 38 |
| 354 | 20241126 | 124000 | 6456441500 | 442500 | 442500 | 442500 | 442000 | 30 |
| 355 | 20241126 | 123900 | 6443172500 | 442500 | 443500 | 443500 | 442500 | 53 |
| 356 | 20241126 | 123800 | 6419691000 | 443000 | 444500 | 444500 | 443000 | 88 |
| 357 | 20241126 | 123700 | 6380640500 | 444500 | 445000 | 445000 | 444000 | 26 |
| 358 | 20241126 | 123600 | 6369088000 | 445000 | 444500 | 445000 | 444500 | 38 |
| 359 | 20241126 | 123500 | 6352191000 | 444500 | 445000 | 445000 | 444000 | 73 |
| 360 | 20241126 | 123400 | 6319738000 | 445500 | 445000 | 445500 | 444500 | 22 |
| 361 | 20241126 | 123300 | 6309947500 | 445000 | 445000 | 445000 | 444500 | 23 |
| 362 | 20241126 | 123200 | 6299716000 | 445000 | 445000 | 445500 | 445000 | 27 |
| 363 | 20241126 | 123100 | 6287699500 | 444500 | 445500 | 445500 | 443000 | 174 |
| 364 | 20241126 | 123000 | 6210359500 | 445000 | 445500 | 446000 | 445000 | 42 |
| 365 | 20241126 | 122900 | 6191660000 | 446000 | 445500 | 446000 | 445500 | 33 |
| 366 | 20241126 | 122800 | 6176956000 | 445500 | 446500 | 446500 | 445500 | 17 |
| 367 | 20241126 | 122700 | 6169375000 | 446500 | 446500 | 446500 | 446000 | 14 |
| 368 | 20241126 | 122600 | 6163126000 | 446500 | 447000 | 447000 | 446000 | 23 |
| 369 | 20241126 | 122500 | 6152863500 | 446500 | 446500 | 447000 | 446500 | 16 |
| 370 | 20241126 | 122400 | 6145718500 | 446500 | 447000 | 447000 | 446500 | 8 |
| 371 | 20241126 | 122300 | 6142144000 | 446500 | 447000 | 448000 | 446500 | 12 |
| 372 | 20241126 | 122200 | 6136782500 | 446000 | 446500 | 447500 | 446000 | 45 |
| 373 | 20241126 | 122100 | 6116672000 | 446500 | 446000 | 447000 | 446000 | 39 |
| 374 | 20241126 | 122000 | 6099254000 | 446500 | 447500 | 447500 | 446000 | 47 |
| 375 | 20241126 | 121900 | 6078273500 | 447000 | 449000 | 449000 | 447000 | 257 |
| 376 | 20241126 | 121800 | 5963030500 | 449000 | 449000 | 449500 | 449000 | 15 |
| 377 | 20241126 | 121700 | 5956295000 | 449000 | 449000 | 449000 | 448500 | 16 |
| 378 | 20241126 | 121600 | 5949112500 | 449000 | 448500 | 449500 | 448500 | 30 |
| 379 | 20241126 | 121500 | 5935644000 | 448500 | 448500 | 449000 | 448500 | 42 |
| 380 | 20241126 | 121400 | 5916803000 | 449000 | 448500 | 449000 | 448500 | 10 |
| 381 | 20241126 | 121300 | 5912317000 | 449000 | 449000 | 449000 | 449000 | 3 |
| 382 | 20241126 | 121200 | 5910970000 | 448500 | 449500 | 450000 | 448500 | 19 |
| 383 | 20241126 | 121100 | 5902438500 | 449000 | 449000 | 450000 | 449000 | 67 |
| 384 | 20241126 | 121000 | 5872344500 | 449500 | 451000 | 451000 | 449000 | 107 |
| 385 | 20241126 | 120900 | 5824173000 | 451500 | 452500 | 452500 | 451500 | 8 |
| 386 | 20241126 | 120800 | 5820558500 | 452500 | 452500 | 452500 | 452500 | 1 |
| 387 | 20241126 | 120700 | 5820106000 | 452500 | 451500 | 452500 | 451500 | 42 |
| 388 | 20241126 | 120600 | 5801120500 | 450500 | 449500 | 450500 | 449500 | 51 |
| 389 | 20241126 | 120500 | 5778179500 | 449000 | 449500 | 449500 | 449000 | 8 |
| 390 | 20241126 | 120400 | 5774586000 | 450000 | 449500 | 450000 | 449500 | 16 |
| 391 | 20241126 | 120300 | 5767391500 | 449000 | 450000 | 450000 | 448500 | 41 |
| 392 | 20241126 | 120200 | 5748982500 | 450000 | 449500 | 450000 | 449500 | 29 |
| 393 | 20241126 | 120100 | 5735945000 | 449500 | 449000 | 449500 | 449000 | 18 |
| 394 | 20241126 | 120000 | 5727861000 | 449000 | 450500 | 450500 | 449000 | 56 |
| 395 | 20241126 | 115900 | 5702689000 | 450000 | 451000 | 451000 | 450000 | 208 |
| 396 | 20241126 | 115800 | 5609080500 | 451500 | 452000 | 452000 | 451500 | 17 |
| 397 | 20241126 | 115700 | 5601403000 | 452000 | 454000 | 454000 | 451500 | 76 |
| 398 | 20241126 | 115600 | 5566977000 | 454000 | 454500 | 454500 | 453000 | 26 |
| 399 | 20241126 | 115500 | 5555191000 | 454500 | 455000 | 455500 | 453000 | 257 |
| 400 | 20241126 | 115400 | 5438371000 | 455500 | 455000 | 456000 | 454500 | 145 |
| 401 | 20241126 | 115300 | 5372364000 | 454500 | 452000 | 455000 | 452000 | 812 |
| 402 | 20241126 | 115200 | 5004250000 | 452000 | 449000 | 452500 | 448500 | 475 |
| 403 | 20241126 | 115100 | 4790121000 | 448500 | 448000 | 449000 | 447500 | 110 |
| 404 | 20241126 | 115000 | 4740822000 | 447500 | 447500 | 447500 | 447000 | 30 |
| 405 | 20241126 | 114900 | 4727399500 | 447500 | 447000 | 447500 | 447000 | 6 |
| 406 | 20241126 | 114800 | 4724717000 | 446500 | 447500 | 447500 | 446500 | 9 |
| 407 | 20241126 | 114700 | 4720695000 | 447500 | 447000 | 447500 | 447000 | 65 |
| 408 | 20241126 | 114600 | 4691626500 | 446500 | 446500 | 446500 | 446000 | 30 |
| 409 | 20241126 | 114500 | 4678233000 | 446500 | 446000 | 446500 | 446000 | 5 |
| 410 | 20241126 | 114400 | 4676002000 | 446500 | 447000 | 447000 | 446500 | 4 |
| 411 | 20241126 | 114300 | 4674215000 | 447000 | 447000 | 447000 | 446500 | 6 |
| 412 | 20241126 | 114200 | 4671534000 | 447500 | 445000 | 447500 | 445000 | 182 |
| 413 | 20241126 | 114100 | 4590328500 | 445000 | 444500 | 445000 | 443500 | 23 |
| 414 | 20241126 | 114000 | 4580098500 | 444500 | 441500 | 444500 | 441500 | 82 |
| 415 | 20241126 | 113900 | 4543748000 | 442500 | 442500 | 442500 | 442000 | 15 |
| 416 | 20241126 | 113800 | 4537111000 | 441000 | 442000 | 442000 | 441000 | 9 |
| 417 | 20241126 | 113700 | 4533140000 | 442500 | 442500 | 442500 | 442500 | 1 |
| 418 | 20241126 | 113600 | 4532697500 | 442500 | 442500 | 442500 | 442000 | 4 |
| 419 | 20241126 | 113500 | 4530928500 | 441500 | 442500 | 442500 | 441500 | 29 |
| 420 | 20241126 | 113400 | 4518113500 | 442500 | 442500 | 443000 | 442000 | 11 |
| 421 | 20241126 | 113300 | 4513249500 | 442500 | 442000 | 443000 | 442000 | 21 |
| 422 | 20241126 | 113200 | 4503959500 | 443000 | 442500 | 443000 | 442000 | 15 |
| 423 | 20241126 | 113100 | 4497322000 | 443000 | 442500 | 443000 | 442500 | 10 |
| 424 | 20241126 | 113000 | 4492896000 | 442500 | 442500 | 442500 | 442500 | 9 |
| 425 | 20241126 | 112900 | 4488913500 | 443000 | 443000 | 443000 | 442500 | 8 |
| 426 | 20241126 | 112800 | 4485371000 | 443000 | 443000 | 443000 | 443000 | 0 |
| 427 | 20241126 | 112700 | 4485371000 | 443000 | 443500 | 443500 | 443000 | 19 |
| 428 | 20241126 | 112600 | 4476946000 | 442500 | 444000 | 444000 | 442500 | 21 |
| 429 | 20241126 | 112500 | 4467634500 | 443000 | 443500 | 444000 | 443000 | 16 |
| 430 | 20241126 | 112400 | 4460536000 | 444000 | 444000 | 444000 | 444000 | 4 |
| 431 | 20241126 | 112300 | 4458760000 | 444000 | 443500 | 444000 | 443500 | 12 |
| 432 | 20241126 | 112200 | 4453435000 | 444000 | 444000 | 444000 | 444000 | 7 |
| 433 | 20241126 | 112100 | 4450327000 | 444000 | 444000 | 444000 | 443500 | 9 |
| 434 | 20241126 | 112000 | 4446333000 | 443500 | 443000 | 444000 | 443000 | 39 |
| 435 | 20241126 | 111900 | 4429026000 | 443000 | 443500 | 443500 | 443000 | 34 |
| 436 | 20241126 | 111800 | 4413958500 | 444000 | 444000 | 444000 | 444000 | 2 |
| 437 | 20241126 | 111700 | 4413070500 | 444000 | 444500 | 444500 | 444000 | 7 |
| 438 | 20241126 | 111600 | 4409961500 | 444500 | 444000 | 444500 | 444000 | 20 |
| 439 | 20241126 | 111500 | 4401079500 | 443000 | 445000 | 445000 | 443000 | 32 |
| 440 | 20241126 | 111400 | 4386886500 | 445500 | 446000 | 446000 | 445500 | 10 |
| 441 | 20241126 | 111300 | 4382430000 | 446000 | 447000 | 447000 | 446000 | 20 |
| 442 | 20241126 | 111200 | 4373498500 | 447000 | 446500 | 447000 | 446500 | 10 |
| 443 | 20241126 | 111100 | 4369031500 | 447000 | 446000 | 447000 | 445500 | 193 |
| 444 | 20241126 | 111000 | 4282959500 | 446000 | 445500 | 446000 | 445500 | 13 |
| 445 | 20241126 | 110900 | 4277165000 | 445500 | 447000 | 447000 | 444500 | 35 |
| 446 | 20241126 | 110800 | 4261553500 | 446500 | 444500 | 446500 | 444500 | 76 |
| 447 | 20241126 | 110700 | 4227680000 | 445000 | 442500 | 445500 | 442000 | 209 |
| 448 | 20241126 | 110600 | 4134814500 | 442500 | 442500 | 443000 | 442000 | 15 |
| 449 | 20241126 | 110500 | 4128179500 | 442000 | 442500 | 442500 | 442000 | 14 |
| 450 | 20241126 | 110400 | 4121986000 | 443000 | 443000 | 443500 | 443000 | 5 |
| 451 | 20241126 | 110300 | 4119769500 | 443000 | 442000 | 443000 | 442000 | 29 |
| 452 | 20241126 | 110200 | 4106933500 | 441500 | 442000 | 442000 | 441000 | 26 |
| 453 | 20241126 | 110100 | 4095450500 | 441500 | 441500 | 441500 | 441500 | 14 |
| 454 | 20241126 | 110000 | 4089269500 | 441500 | 440000 | 441500 | 439000 | 83 |
| 455 | 20241126 | 105900 | 4052726000 | 440000 | 438500 | 440000 | 438500 | 21 |
| 456 | 20241126 | 105800 | 4043506500 | 438500 | 438000 | 438500 | 438000 | 22 |
| 457 | 20241126 | 105700 | 4033866000 | 438000 | 438000 | 439000 | 438000 | 23 |
| 458 | 20241126 | 105600 | 4023786500 | 437500 | 437000 | 437500 | 437000 | 18 |
| 459 | 20241126 | 105500 | 4015915500 | 437000 | 437000 | 437000 | 436500 | 10 |
| 460 | 20241126 | 105400 | 4011546000 | 437000 | 436000 | 437000 | 436000 | 14 |
| 461 | 20241126 | 105300 | 4005435500 | 436500 | 438000 | 438000 | 436500 | 11 |
| 462 | 20241126 | 105200 | 4000627000 | 438500 | 439000 | 439000 | 438500 | 40 |
| 463 | 20241126 | 105100 | 3983083000 | 439500 | 439500 | 439500 | 439500 | 1 |
| 464 | 20241126 | 105000 | 3982643500 | 439000 | 439000 | 439500 | 438500 | 16 |
| 465 | 20241126 | 104900 | 3975621000 | 439000 | 438500 | 439000 | 438500 | 10 |
| 466 | 20241126 | 104800 | 3971235500 | 438500 | 438500 | 438500 | 438500 | 1 |
| 467 | 20241126 | 104700 | 3970797000 | 439000 | 438500 | 439000 | 438500 | 28 |
| 468 | 20241126 | 104600 | 3958507000 | 439500 | 440500 | 440500 | 439500 | 2 |
| 469 | 20241126 | 104500 | 3957627000 | 440500 | 436000 | 443000 | 436000 | 113 |
| 470 | 20241126 | 104400 | 3907973000 | 436000 | 436000 | 436000 | 435000 | 58 |
| 471 | 20241126 | 104300 | 3882703500 | 436000 | 437000 | 437500 | 433500 | 43 |
| 472 | 20241126 | 104200 | 3863973000 | 437500 | 440000 | 440000 | 431500 | 183 |
| 473 | 20241126 | 104100 | 3784158000 | 439500 | 440000 | 440000 | 439500 | 3 |
| 474 | 20241126 | 104000 | 3782839000 | 440000 | 442500 | 442500 | 440000 | 18 |
| 475 | 20241126 | 103900 | 3774889000 | 443000 | 443000 | 443000 | 442500 | 8 |
| 476 | 20241126 | 103800 | 3771347000 | 442500 | 443500 | 443500 | 442500 | 13 |
| 477 | 20241126 | 103700 | 3765592500 | 442500 | 444500 | 445000 | 442500 | 38 |
| 478 | 20241126 | 103600 | 3748734500 | 443000 | 439000 | 444000 | 439000 | 93 |
| 479 | 20241126 | 103500 | 3707779500 | 438500 | 438000 | 439000 | 438000 | 3 |
| 480 | 20241126 | 103400 | 3706464000 | 438000 | 437500 | 439000 | 437500 | 82 |
| 481 | 20241126 | 103300 | 3670530500 | 437500 | 437500 | 437500 | 437500 | 11 |
| 482 | 20241126 | 103200 | 3665718000 | 437500 | 438000 | 438000 | 437000 | 9 |
| 483 | 20241126 | 103100 | 3661779500 | 436500 | 437500 | 437500 | 436500 | 25 |
| 484 | 20241126 | 103000 | 3650855500 | 437000 | 436500 | 438000 | 436500 | 18 |
| 485 | 20241126 | 102900 | 3642990000 | 437500 | 437500 | 437500 | 437500 | 8 |
| 486 | 20241126 | 102800 | 3639490000 | 437000 | 435500 | 437000 | 435500 | 96 |
| 487 | 20241126 | 102700 | 3597610000 | 435000 | 435000 | 435000 | 434500 | 14 |
| 488 | 20241126 | 102600 | 3591521500 | 435000 | 436000 | 436000 | 435000 | 34 |
| 489 | 20241126 | 102500 | 3576713000 | 436000 | 436000 | 436000 | 436000 | 8 |
| 490 | 20241126 | 102400 | 3573225000 | 436000 | 436000 | 436500 | 435500 | 24 |
| 491 | 20241126 | 102300 | 3562763500 | 436000 | 435500 | 436000 | 435500 | 13 |
| 492 | 20241126 | 102200 | 3557100000 | 436000 | 435500 | 436000 | 435500 | 8 |
| 493 | 20241126 | 102100 | 3553613000 | 436000 | 435500 | 436000 | 435000 | 78 |
| 494 | 20241126 | 102000 | 3519637500 | 435500 | 435500 | 435500 | 435500 | 8 |
| 495 | 20241126 | 101900 | 3516153500 | 436500 | 436000 | 437000 | 436000 | 27 |
| 496 | 20241126 | 101800 | 3504372500 | 436000 | 436000 | 436500 | 435000 | 64 |
| 497 | 20241126 | 101700 | 3476486500 | 436500 | 437000 | 437000 | 436500 | 25 |
| 498 | 20241126 | 101600 | 3465568000 | 438000 | 437000 | 438000 | 437000 | 7 |
| 499 | 20241126 | 101500 | 3462505000 | 437000 | 438500 | 438500 | 437000 | 53 |
| 500 | 20241126 | 101400 | 3439309500 | 439000 | 439500 | 439500 | 438500 | 57 |
| 501 | 20241126 | 101300 | 3414283500 | 440000 | 440000 | 440000 | 439500 | 58 |
| 502 | 20241126 | 101200 | 3388781000 | 440500 | 440500 | 441000 | 439500 | 17 |
| 503 | 20241126 | 101100 | 3381297000 | 440500 | 440500 | 440500 | 440000 | 33 |
| 504 | 20241126 | 101000 | 3366761500 | 440500 | 439500 | 440500 | 439500 | 14 |
| 505 | 20241126 | 100900 | 3360606500 | 439000 | 439000 | 439000 | 438500 | 31 |
| 506 | 20241126 | 100800 | 3347002000 | 439000 | 442000 | 442000 | 439000 | 75 |
| 507 | 20241126 | 100700 | 3314010500 | 442000 | 443000 | 444500 | 442000 | 28 |
| 508 | 20241126 | 100600 | 3301603500 | 440000 | 438000 | 447000 | 438000 | 138 |
| 509 | 20241126 | 100500 | 3240585000 | 437000 | 437500 | 437500 | 437000 | 7 |
| 510 | 20241126 | 100400 | 3237523000 | 437000 | 439500 | 439500 | 434000 | 243 |
| 511 | 20241126 | 100300 | 3131346000 | 439500 | 441000 | 441000 | 439500 | 119 |
| 512 | 20241126 | 100200 | 3078969000 | 440500 | 441000 | 441500 | 440500 | 34 |
| 513 | 20241126 | 100100 | 3063979500 | 441000 | 441500 | 442000 | 441000 | 11 |
| 514 | 20241126 | 100000 | 3059124000 | 441500 | 442500 | 442500 | 441500 | 9 |
| 515 | 20241126 | 095900 | 3055148000 | 442500 | 442500 | 442500 | 442500 | 10 |
| 516 | 20241126 | 095800 | 3050723000 | 443000 | 441000 | 443000 | 441000 | 154 |
| 517 | 20241126 | 095700 | 2982735000 | 441000 | 444000 | 444000 | 441000 | 127 |
| 518 | 20241126 | 095600 | 2926542000 | 444500 | 444500 | 444500 | 444000 | 23 |
| 519 | 20241126 | 095500 | 2916327000 | 444500 | 445000 | 445000 | 444000 | 40 |
| 520 | 20241126 | 095400 | 2898547500 | 444500 | 445500 | 445500 | 444500 | 9 |
| 521 | 20241126 | 095300 | 2894545500 | 445000 | 444000 | 445000 | 444000 | 23 |
| 522 | 20241126 | 095200 | 2884318500 | 444500 | 446000 | 446000 | 443500 | 75 |
| 523 | 20241126 | 095100 | 2850977500 | 446000 | 446500 | 446500 | 446000 | 20 |
| 524 | 20241126 | 095000 | 2842053000 | 446500 | 446500 | 448000 | 446500 | 56 |
| 525 | 20241126 | 094900 | 2817005000 | 446000 | 447000 | 447000 | 445500 | 85 |
| 526 | 20241126 | 094800 | 2779041500 | 447000 | 449500 | 449500 | 446500 | 112 |
| 527 | 20241126 | 094700 | 2728914500 | 449500 | 449500 | 450000 | 448000 | 116 |
| 528 | 20241126 | 094600 | 2676792500 | 449000 | 447000 | 449000 | 447000 | 201 |
| 529 | 20241126 | 094500 | 2586822500 | 447000 | 447500 | 448000 | 447000 | 152 |
| 530 | 20241126 | 094400 | 2518852500 | 447500 | 447000 | 447500 | 447000 | 34 |
| 531 | 20241126 | 094300 | 2503644500 | 447000 | 446500 | 447500 | 446000 | 45 |
| 532 | 20241126 | 094200 | 2483548000 | 445000 | 446000 | 446000 | 444500 | 134 |
| 533 | 20241126 | 094100 | 2423903000 | 445000 | 443000 | 445500 | 443000 | 79 |
| 534 | 20241126 | 094000 | 2388779500 | 443000 | 444500 | 444500 | 443000 | 62 |
| 535 | 20241126 | 093900 | 2361289000 | 444500 | 446500 | 447500 | 444500 | 61 |
| 536 | 20241126 | 093800 | 2334110500 | 446500 | 448000 | 450000 | 446500 | 596 |
| 537 | 20241126 | 093700 | 2066857000 | 448000 | 448000 | 448000 | 447500 | 126 |
| 538 | 20241126 | 093600 | 2010441000 | 448000 | 445000 | 448000 | 445000 | 173 |
| 539 | 20241126 | 093500 | 1933208000 | 445000 | 443500 | 445500 | 443000 | 222 |
| 540 | 20241126 | 093400 | 1834569500 | 443500 | 442500 | 444000 | 442500 | 113 |
| 541 | 20241126 | 093300 | 1784486500 | 442000 | 441500 | 443000 | 441500 | 91 |
| 542 | 20241126 | 093200 | 1744266000 | 441500 | 441000 | 442000 | 441000 | 35 |
| 543 | 20241126 | 093100 | 1728817000 | 441000 | 440500 | 442000 | 439000 | 163 |
| 544 | 20241126 | 093000 | 1657012000 | 440500 | 442000 | 442000 | 440500 | 57 |
| 545 | 20241126 | 092900 | 1631884500 | 441500 | 439000 | 441500 | 439000 | 111 |
| 546 | 20241126 | 092800 | 1583010500 | 439000 | 435000 | 439000 | 433000 | 96 |
| 547 | 20241126 | 092700 | 1541133000 | 435000 | 435000 | 435500 | 432000 | 230 |
| 548 | 20241126 | 092600 | 1441431500 | 435000 | 436000 | 436000 | 435000 | 27 |
| 549 | 20241126 | 092500 | 1429674500 | 436000 | 437000 | 437000 | 436000 | 80 |
| 550 | 20241126 | 092400 | 1394762500 | 437500 | 438000 | 438000 | 437500 | 20 |
| 551 | 20241126 | 092300 | 1386012000 | 438000 | 438000 | 438000 | 437000 | 34 |
| 552 | 20241126 | 092200 | 1371122500 | 437000 | 438500 | 438500 | 437000 | 29 |
| 553 | 20241126 | 092100 | 1358415000 | 438000 | 437000 | 438500 | 437000 | 57 |
| 554 | 20241126 | 092000 | 1333474500 | 437500 | 439000 | 439500 | 437000 | 128 |
| 555 | 20241126 | 091900 | 1277397500 | 440000 | 441500 | 441500 | 439500 | 111 |
| 556 | 20241126 | 091800 | 1228538000 | 441500 | 441000 | 441500 | 441000 | 14 |
| 557 | 20241126 | 091700 | 1222363000 | 441000 | 441000 | 441000 | 440000 | 159 |
| 558 | 20241126 | 091600 | 1152357000 | 441000 | 441500 | 441500 | 440500 | 62 |
| 559 | 20241126 | 091500 | 1125029500 | 440500 | 441000 | 442500 | 440500 | 221 |
| 560 | 20241126 | 091400 | 1027414500 | 441000 | 441000 | 441500 | 440500 | 49 |
| 561 | 20241126 | 091300 | 1005820500 | 442500 | 442000 | 445000 | 440500 | 426 |
| 562 | 20241126 | 091200 | 817092000 | 442500 | 443000 | 443000 | 441500 | 88 |
| 563 | 20241126 | 091100 | 778192500 | 442000 | 444500 | 444500 | 441000 | 195 |
| 564 | 20241126 | 091000 | 691920000 | 444000 | 439500 | 444000 | 439000 | 252 |
| 565 | 20241126 | 090900 | 580645500 | 439000 | 434500 | 439000 | 434500 | 129 |
| 566 | 20241126 | 090800 | 524229000 | 436500 | 435500 | 436500 | 434500 | 72 |
| 567 | 20241126 | 090700 | 492851500 | 434500 | 436000 | 436000 | 434000 | 31 |
| 568 | 20241126 | 090600 | 479365500 | 436500 | 433500 | 436500 | 433000 | 57 |
| 569 | 20241126 | 090500 | 454635500 | 433500 | 437500 | 437500 | 433500 | 250 |
| 570 | 20241126 | 090400 | 345791500 | 437500 | 438000 | 439500 | 434500 | 141 |
| 571 | 20241126 | 090300 | 284190500 | 439500 | 438000 | 440500 | 436500 | 290 |
| 572 | 20241126 | 090200 | 156851000 | 438000 | 431000 | 438000 | 429500 | 156 |
| 573 | 20241126 | 090100 | 89334000 | 431000 | 429000 | 431000 | 428500 | 113 |
| 574 | 20241126 | 090000 | 40842000 | 429000 | 430000 | 430000 | 429000 | 95 |