36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 192200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 4755 |
| 3 | 20241128 | 192100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 4 | 20241128 | 192000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 5 | 20241128 | 191900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 6 | 20241128 | 191800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 7 | 20241128 | 191700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 8 | 20241128 | 191600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 9 | 20241128 | 191500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 10 | 20241128 | 191400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 11 | 20241128 | 191300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 12 | 20241128 | 191200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 13 | 20241128 | 191100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 14 | 20241128 | 191000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 15 | 20241128 | 190900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 16 | 20241128 | 190800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 17 | 20241128 | 190700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 18 | 20241128 | 190600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 19 | 20241128 | 190500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 20 | 20241128 | 190400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 21 | 20241128 | 190300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 22 | 20241128 | 190200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 23 | 20241128 | 190100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 24 | 20241128 | 190000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 25 | 20241128 | 185900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 26 | 20241128 | 185800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 27 | 20241128 | 185700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 28 | 20241128 | 185600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 29 | 20241128 | 185500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 30 | 20241128 | 185400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 31 | 20241128 | 185300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 32 | 20241128 | 185200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 4755 |
| 33 | 20241128 | 185100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 34 | 20241128 | 185000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 35 | 20241128 | 184900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 36 | 20241128 | 184800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 37 | 20241128 | 184700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 38 | 20241128 | 184600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 39 | 20241128 | 184500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 40 | 20241128 | 184400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 41 | 20241128 | 184300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 42 | 20241128 | 184200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 43 | 20241128 | 184100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 44 | 20241128 | 184000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 45 | 20241128 | 183900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 46 | 20241128 | 183800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 47 | 20241128 | 183700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 48 | 20241128 | 183600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 49 | 20241128 | 183500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 50 | 20241128 | 183400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 51 | 20241128 | 183300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 52 | 20241128 | 183200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 53 | 20241128 | 183100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 54 | 20241128 | 183000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 55 | 20241128 | 182900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 56 | 20241128 | 182800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 57 | 20241128 | 182700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 58 | 20241128 | 182600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 59 | 20241128 | 182500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 60 | 20241128 | 182400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 61 | 20241128 | 182300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 62 | 20241128 | 182200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 4755 |
| 63 | 20241128 | 182100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 64 | 20241128 | 182000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 65 | 20241128 | 181900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 66 | 20241128 | 181800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 67 | 20241128 | 181700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 68 | 20241128 | 181600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 69 | 20241128 | 181500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 70 | 20241128 | 181400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 71 | 20241128 | 181300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 72 | 20241128 | 181200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 73 | 20241128 | 181100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 74 | 20241128 | 181000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 75 | 20241128 | 180900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 76 | 20241128 | 180800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 77 | 20241128 | 180700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 78 | 20241128 | 180600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 79 | 20241128 | 180500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 80 | 20241128 | 180400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 81 | 20241128 | 180300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 82 | 20241128 | 180200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 83 | 20241128 | 180100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 84 | 20241128 | 180000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 85 | 20241128 | 175900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 86 | 20241128 | 175800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 87 | 20241128 | 175700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 88 | 20241128 | 175600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 89 | 20241128 | 175500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 90 | 20241128 | 175400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 91 | 20241128 | 175300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 92 | 20241128 | 175200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 4755 |
| 93 | 20241128 | 175100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 94 | 20241128 | 175000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 95 | 20241128 | 174900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 96 | 20241128 | 174800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 97 | 20241128 | 174700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 98 | 20241128 | 174600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 99 | 20241128 | 174500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 100 | 20241128 | 174400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 101 | 20241128 | 174300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 102 | 20241128 | 174200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 103 | 20241128 | 174100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 104 | 20241128 | 174000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 105 | 20241128 | 173900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 106 | 20241128 | 173800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 107 | 20241128 | 173700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 108 | 20241128 | 173600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 109 | 20241128 | 173500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 110 | 20241128 | 173400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 111 | 20241128 | 173300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 112 | 20241128 | 173200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 113 | 20241128 | 173100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 114 | 20241128 | 173000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 115 | 20241128 | 172900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 116 | 20241128 | 172800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 117 | 20241128 | 172700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 118 | 20241128 | 172600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 119 | 20241128 | 172500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 120 | 20241128 | 172400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 121 | 20241128 | 172300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 122 | 20241128 | 172200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 4755 |
| 123 | 20241128 | 172100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 124 | 20241128 | 172000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 125 | 20241128 | 171900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 126 | 20241128 | 171800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 127 | 20241128 | 171700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 128 | 20241128 | 171600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 129 | 20241128 | 171500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 130 | 20241128 | 171400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 131 | 20241128 | 171300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 132 | 20241128 | 171200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 133 | 20241128 | 171100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 134 | 20241128 | 171000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 135 | 20241128 | 170900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 136 | 20241128 | 170800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 137 | 20241128 | 170700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 138 | 20241128 | 170600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 139 | 20241128 | 170500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 140 | 20241128 | 170400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 141 | 20241128 | 170300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 142 | 20241128 | 170200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 143 | 20241128 | 170100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 144 | 20241128 | 170000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 145 | 20241128 | 165900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 146 | 20241128 | 165800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 147 | 20241128 | 165700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 148 | 20241128 | 165600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 149 | 20241128 | 165500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 150 | 20241128 | 165400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 151 | 20241128 | 165300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 152 | 20241128 | 165200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 4755 |
| 153 | 20241128 | 165100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 154 | 20241128 | 165000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 155 | 20241128 | 164900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 156 | 20241128 | 164800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 157 | 20241128 | 164700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 158 | 20241128 | 164600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 159 | 20241128 | 164500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 160 | 20241128 | 164400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 161 | 20241128 | 164300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 162 | 20241128 | 164200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 163 | 20241128 | 164100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 164 | 20241128 | 164000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 165 | 20241128 | 163900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 166 | 20241128 | 163800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 167 | 20241128 | 163700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 168 | 20241128 | 163600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 169 | 20241128 | 163500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 170 | 20241128 | 163400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 171 | 20241128 | 163300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 172 | 20241128 | 163200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 173 | 20241128 | 163100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 174 | 20241128 | 163000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 175 | 20241128 | 162900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 176 | 20241128 | 162800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 177 | 20241128 | 162700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 178 | 20241128 | 162600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 179 | 20241128 | 162500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 180 | 20241128 | 162400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 181 | 20241128 | 162300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 182 | 20241128 | 162200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 4755 |
| 183 | 20241128 | 162100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 184 | 20241128 | 162000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 185 | 20241128 | 161900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 186 | 20241128 | 161800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 187 | 20241128 | 161700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 188 | 20241128 | 161600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 189 | 20241128 | 161500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 190 | 20241128 | 161400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 191 | 20241128 | 161300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 192 | 20241128 | 161200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 193 | 20241128 | 161100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 194 | 20241128 | 161000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 195 | 20241128 | 160900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 196 | 20241128 | 160800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 197 | 20241128 | 160700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 198 | 20241128 | 160600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 199 | 20241128 | 160500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 200 | 20241128 | 160400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 201 | 20241128 | 160300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 202 | 20241128 | 160200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 203 | 20241128 | 160100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 204 | 20241128 | 160000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 205 | 20241128 | 155900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 206 | 20241128 | 155800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 207 | 20241128 | 155700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 208 | 20241128 | 155600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 209 | 20241128 | 155500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 210 | 20241128 | 155400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 211 | 20241128 | 155300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 212 | 20241128 | 155200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 4755 |
| 213 | 20241128 | 155100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 214 | 20241128 | 155000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 215 | 20241128 | 154900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 216 | 20241128 | 154800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 217 | 20241128 | 154700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 218 | 20241128 | 154600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 219 | 20241128 | 154500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 220 | 20241128 | 154400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 221 | 20241128 | 154300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 222 | 20241128 | 154200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 223 | 20241128 | 154100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 224 | 20241128 | 154000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 225 | 20241128 | 153900 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 226 | 20241128 | 153800 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 227 | 20241128 | 153700 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 228 | 20241128 | 153600 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 229 | 20241128 | 153500 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 230 | 20241128 | 153400 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 231 | 20241128 | 153300 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 232 | 20241128 | 153200 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 233 | 20241128 | 153100 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 234 | 20241128 | 153000 | 43324501000 | 232500 | 232500 | 232500 | 232500 | 4755 |
| 235 | 20241128 | 152900 | 42218963500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 236 | 20241128 | 152800 | 42218963500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 237 | 20241128 | 152700 | 42218963500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 238 | 20241128 | 152600 | 42218963500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 239 | 20241128 | 152500 | 42218963500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 240 | 20241128 | 152400 | 42218963500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 241 | 20241128 | 152300 | 42218963500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 242 | 20241128 | 152200 | 42218963500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 243 | 20241128 | 152100 | 42218963500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 244 | 20241128 | 152000 | 42218963500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 245 | 20241128 | 151900 | 42218963500 | 232000 | 231500 | 232000 | 231500 | 126 |
| 246 | 20241128 | 151800 | 42189776000 | 231500 | 232000 | 232000 | 231000 | 569 |
| 247 | 20241128 | 151700 | 42058110500 | 232000 | 231500 | 232000 | 231500 | 125 |
| 248 | 20241128 | 151600 | 42029152000 | 231500 | 231500 | 231500 | 231000 | 433 |
| 249 | 20241128 | 151500 | 41928932000 | 231500 | 231500 | 232000 | 231500 | 820 |
| 250 | 20241128 | 151400 | 41739045500 | 231500 | 231500 | 232000 | 231500 | 162 |
| 251 | 20241128 | 151300 | 41701492000 | 231500 | 231500 | 232000 | 231500 | 201 |
| 252 | 20241128 | 151200 | 41654912500 | 232000 | 232000 | 232000 | 231500 | 150 |
| 253 | 20241128 | 151100 | 41620141500 | 232000 | 232000 | 232000 | 231500 | 347 |
| 254 | 20241128 | 151000 | 41539759500 | 231500 | 232000 | 232500 | 231500 | 340 |
| 255 | 20241128 | 150900 | 41460888000 | 232500 | 232000 | 232500 | 231500 | 323 |
| 256 | 20241128 | 150800 | 41385956500 | 232000 | 232000 | 232000 | 231500 | 653 |
| 257 | 20241128 | 150700 | 41234547500 | 232000 | 232000 | 232000 | 231500 | 175 |
| 258 | 20241128 | 150600 | 41193955500 | 232000 | 232000 | 232000 | 231500 | 212 |
| 259 | 20241128 | 150500 | 41144782000 | 232000 | 231500 | 232000 | 231500 | 265 |
| 260 | 20241128 | 150400 | 41083360500 | 231500 | 232500 | 233000 | 231500 | 551 |
| 261 | 20241128 | 150300 | 40955557000 | 232500 | 232000 | 233000 | 232000 | 431 |
| 262 | 20241128 | 150200 | 40855503500 | 232500 | 233000 | 233000 | 232000 | 146 |
| 263 | 20241128 | 150100 | 40821557000 | 233000 | 233000 | 233000 | 232000 | 295 |
| 264 | 20241128 | 150000 | 40753028500 | 233000 | 233000 | 233500 | 232500 | 860 |
| 265 | 20241128 | 145900 | 40552706500 | 233000 | 233000 | 233500 | 232500 | 1342 |
| 266 | 20241128 | 145800 | 40240084500 | 233500 | 233500 | 233500 | 233000 | 648 |
| 267 | 20241128 | 145700 | 40088958000 | 233500 | 233500 | 233500 | 233000 | 299 |
| 268 | 20241128 | 145600 | 40019194500 | 233000 | 233500 | 233500 | 233000 | 317 |
| 269 | 20241128 | 145500 | 39945237500 | 233500 | 233500 | 233500 | 233000 | 244 |
| 270 | 20241128 | 145400 | 39888266500 | 233000 | 233000 | 233500 | 233000 | 695 |
| 271 | 20241128 | 145300 | 39726164500 | 233000 | 233500 | 233500 | 233000 | 236 |
| 272 | 20241128 | 145200 | 39671070000 | 233500 | 234000 | 234000 | 233000 | 840 |
| 273 | 20241128 | 145100 | 39474935500 | 234000 | 233500 | 234000 | 233500 | 636 |
| 274 | 20241128 | 145000 | 39326292500 | 234000 | 234000 | 234000 | 233500 | 622 |
| 275 | 20241128 | 144900 | 39180754000 | 234000 | 233500 | 234000 | 233000 | 243 |
| 276 | 20241128 | 144800 | 39124018500 | 233500 | 233500 | 233500 | 233000 | 390 |
| 277 | 20241128 | 144700 | 39033038000 | 233500 | 233500 | 233500 | 233000 | 156 |
| 278 | 20241128 | 144600 | 38996615000 | 233500 | 233000 | 233500 | 233000 | 95 |
| 279 | 20241128 | 144500 | 38974439000 | 233500 | 233500 | 233500 | 233000 | 238 |
| 280 | 20241128 | 144400 | 38918890500 | 233500 | 233500 | 233500 | 233000 | 406 |
| 281 | 20241128 | 144300 | 38824176000 | 233500 | 233000 | 233500 | 233000 | 255 |
| 282 | 20241128 | 144200 | 38764687000 | 233500 | 233000 | 233500 | 233000 | 324 |
| 283 | 20241128 | 144100 | 38689114000 | 233500 | 233000 | 233500 | 233000 | 218 |
| 284 | 20241128 | 144000 | 38638243000 | 233000 | 234000 | 234000 | 233000 | 474 |
| 285 | 20241128 | 143900 | 38527594000 | 234000 | 233500 | 234000 | 233500 | 484 |
| 286 | 20241128 | 143800 | 38414514000 | 234000 | 233500 | 234000 | 233000 | 503 |
| 287 | 20241128 | 143700 | 38297013500 | 233500 | 234000 | 234000 | 233000 | 661 |
| 288 | 20241128 | 143600 | 38142613000 | 234000 | 233500 | 234000 | 233000 | 389 |
| 289 | 20241128 | 143500 | 38051761000 | 233500 | 234000 | 234000 | 233000 | 2641 |
| 290 | 20241128 | 143400 | 37434954000 | 234000 | 234000 | 234000 | 233500 | 1229 |
| 291 | 20241128 | 143300 | 37147465500 | 234000 | 233500 | 234000 | 233500 | 686 |
| 292 | 20241128 | 143200 | 36987071000 | 233500 | 233500 | 233500 | 233000 | 976 |
| 293 | 20241128 | 143100 | 36759233500 | 233500 | 233500 | 233500 | 233000 | 574 |
| 294 | 20241128 | 143000 | 36625208500 | 233500 | 233500 | 233500 | 233000 | 332 |
| 295 | 20241128 | 142900 | 36547776500 | 233500 | 233500 | 233500 | 233000 | 441 |
| 296 | 20241128 | 142800 | 36444816000 | 233500 | 233500 | 233500 | 233000 | 225 |
| 297 | 20241128 | 142700 | 36392289000 | 233500 | 233000 | 233500 | 232500 | 760 |
| 298 | 20241128 | 142600 | 36215215500 | 233000 | 233000 | 233000 | 232500 | 196 |
| 299 | 20241128 | 142500 | 36169561000 | 233000 | 233000 | 233000 | 232500 | 295 |
| 300 | 20241128 | 142400 | 36100836000 | 233000 | 233000 | 233000 | 232500 | 441 |
| 301 | 20241128 | 142300 | 35998168000 | 233000 | 232500 | 233000 | 232500 | 242 |
| 302 | 20241128 | 142200 | 35941803000 | 233000 | 232500 | 233000 | 232500 | 873 |
| 303 | 20241128 | 142100 | 35738757500 | 232500 | 232500 | 232500 | 232000 | 426 |
| 304 | 20241128 | 142000 | 35639797000 | 232500 | 232500 | 232500 | 232000 | 198 |
| 305 | 20241128 | 141900 | 35593771500 | 232000 | 232000 | 232500 | 232000 | 135 |
| 306 | 20241128 | 141800 | 35562400000 | 232500 | 232500 | 232500 | 232000 | 312 |
| 307 | 20241128 | 141700 | 35489868000 | 232000 | 232500 | 232500 | 232000 | 321 |
| 308 | 20241128 | 141600 | 35415322500 | 232500 | 232500 | 232500 | 232000 | 107 |
| 309 | 20241128 | 141500 | 35390466000 | 232500 | 232500 | 232500 | 232000 | 84 |
| 310 | 20241128 | 141400 | 35370937000 | 232500 | 232500 | 232500 | 232000 | 302 |
| 311 | 20241128 | 141300 | 35300807000 | 232500 | 232500 | 232500 | 232000 | 106 |
| 312 | 20241128 | 141200 | 35276176500 | 232500 | 232500 | 232500 | 232000 | 102 |
| 313 | 20241128 | 141100 | 35252469500 | 232500 | 232000 | 232500 | 232000 | 320 |
| 314 | 20241128 | 141000 | 35178164500 | 232500 | 232000 | 232500 | 232000 | 82 |
| 315 | 20241128 | 140900 | 35159101500 | 232500 | 232000 | 232500 | 232000 | 85 |
| 316 | 20241128 | 140800 | 35139348500 | 232500 | 232000 | 232500 | 232000 | 111 |
| 317 | 20241128 | 140700 | 35113565000 | 232500 | 232500 | 232500 | 232000 | 1016 |
| 318 | 20241128 | 140600 | 34877796500 | 232500 | 232500 | 232500 | 232000 | 36 |
| 319 | 20241128 | 140500 | 34869431500 | 232500 | 232500 | 232500 | 232000 | 163 |
| 320 | 20241128 | 140400 | 34831562500 | 232000 | 232500 | 232500 | 232000 | 228 |
| 321 | 20241128 | 140300 | 34778636000 | 232500 | 232500 | 232500 | 232000 | 175 |
| 322 | 20241128 | 140200 | 34737952000 | 232500 | 232500 | 232500 | 232000 | 99 |
| 323 | 20241128 | 140100 | 34714944000 | 232500 | 232000 | 232500 | 232000 | 290 |
| 324 | 20241128 | 140000 | 34647612500 | 232500 | 232500 | 232500 | 232500 | 122 |
| 325 | 20241128 | 135900 | 34619247500 | 232000 | 232500 | 232500 | 232000 | 51 |
| 326 | 20241128 | 135800 | 34607399000 | 232500 | 232500 | 232500 | 232000 | 112 |
| 327 | 20241128 | 135700 | 34581369000 | 232500 | 233000 | 233000 | 232000 | 804 |
| 328 | 20241128 | 135600 | 34394563500 | 233000 | 232500 | 233000 | 232500 | 373 |
| 329 | 20241128 | 135500 | 34307689500 | 233000 | 233000 | 233000 | 232500 | 174 |
| 330 | 20241128 | 135400 | 34267157500 | 233000 | 232500 | 233000 | 232000 | 547 |
| 331 | 20241128 | 135300 | 34139888500 | 232500 | 232500 | 232500 | 232000 | 627 |
| 332 | 20241128 | 135200 | 33994218500 | 232500 | 232000 | 232500 | 232000 | 103 |
| 333 | 20241128 | 135100 | 33970294500 | 232500 | 232500 | 232500 | 232000 | 141 |
| 334 | 20241128 | 135000 | 33937520500 | 232000 | 232500 | 232500 | 232000 | 214 |
| 335 | 20241128 | 134900 | 33887858000 | 232500 | 232500 | 232500 | 232000 | 111 |
| 336 | 20241128 | 134800 | 33862052000 | 232500 | 232000 | 232500 | 231500 | 185 |
| 337 | 20241128 | 134700 | 33819127000 | 232000 | 232500 | 232500 | 232000 | 131 |
| 338 | 20241128 | 134600 | 33788713500 | 232500 | 232500 | 232500 | 232000 | 139 |
| 339 | 20241128 | 134500 | 33756410500 | 232500 | 232000 | 232500 | 232000 | 130 |
| 340 | 20241128 | 134400 | 33726189000 | 232500 | 232000 | 232500 | 231500 | 135 |
| 341 | 20241128 | 134300 | 33694854000 | 232000 | 232000 | 232000 | 231500 | 256 |
| 342 | 20241128 | 134200 | 33635554500 | 232000 | 231500 | 232000 | 231500 | 129 |
| 343 | 20241128 | 134100 | 33605635500 | 232000 | 232000 | 232000 | 231500 | 105 |
| 344 | 20241128 | 134000 | 33581278500 | 231500 | 232000 | 232000 | 231500 | 245 |
| 345 | 20241128 | 133900 | 33524538500 | 231500 | 232000 | 232500 | 231500 | 125 |
| 346 | 20241128 | 133800 | 33495540500 | 232500 | 232000 | 232500 | 231500 | 135 |
| 347 | 20241128 | 133700 | 33464217000 | 232000 | 232000 | 232000 | 231500 | 277 |
| 348 | 20241128 | 133600 | 33400038500 | 232000 | 232500 | 232500 | 231500 | 193 |
| 349 | 20241128 | 133500 | 33355223500 | 232500 | 232000 | 232500 | 231500 | 432 |
| 350 | 20241128 | 133400 | 33254931000 | 232000 | 232000 | 232000 | 231500 | 259 |
| 351 | 20241128 | 133300 | 33194928000 | 232000 | 232000 | 232500 | 232000 | 111 |
| 352 | 20241128 | 133200 | 33169169000 | 232000 | 232000 | 232500 | 232000 | 77 |
| 353 | 20241128 | 133100 | 33151297000 | 232000 | 232500 | 232500 | 232000 | 221 |
| 354 | 20241128 | 133000 | 33099957000 | 232500 | 232500 | 232500 | 232000 | 181 |
| 355 | 20241128 | 132900 | 33057959000 | 232500 | 232500 | 232500 | 232000 | 192 |
| 356 | 20241128 | 132800 | 33013327000 | 232500 | 232500 | 232500 | 232000 | 94 |
| 357 | 20241128 | 132700 | 32991478500 | 232000 | 232000 | 232500 | 232000 | 138 |
| 358 | 20241128 | 132600 | 32959409000 | 232500 | 232500 | 232500 | 232000 | 264 |
| 359 | 20241128 | 132500 | 32898117000 | 232000 | 232500 | 232500 | 232000 | 100 |
| 360 | 20241128 | 132400 | 32874881500 | 232500 | 231500 | 232500 | 231500 | 262 |
| 361 | 20241128 | 132300 | 32814082500 | 232000 | 232500 | 232500 | 231500 | 102 |
| 362 | 20241128 | 132200 | 32790413000 | 232000 | 232000 | 232500 | 232000 | 30 |
| 363 | 20241128 | 132100 | 32783444000 | 232500 | 232000 | 232500 | 232000 | 182 |
| 364 | 20241128 | 132000 | 32741150500 | 232500 | 232000 | 232500 | 232000 | 247 |
| 365 | 20241128 | 131900 | 32683818500 | 232500 | 232500 | 232500 | 232000 | 75 |
| 366 | 20241128 | 131800 | 32666389500 | 232000 | 232500 | 232500 | 232000 | 112 |
| 367 | 20241128 | 131700 | 32640360500 | 232500 | 232500 | 232500 | 232000 | 292 |
| 368 | 20241128 | 131600 | 32572559500 | 232000 | 232000 | 232500 | 232000 | 60 |
| 369 | 20241128 | 131500 | 32558623000 | 232500 | 232500 | 232500 | 232000 | 43 |
| 370 | 20241128 | 131400 | 32548631000 | 232500 | 232000 | 232500 | 231500 | 270 |
| 371 | 20241128 | 131300 | 32485913000 | 232000 | 232000 | 232000 | 231500 | 251 |
| 372 | 20241128 | 131200 | 32427774000 | 232000 | 231500 | 232000 | 231500 | 74 |
| 373 | 20241128 | 131100 | 32410628000 | 232000 | 231500 | 232000 | 231000 | 359 |
| 374 | 20241128 | 131000 | 32327480000 | 231500 | 231500 | 232000 | 231000 | 85 |
| 375 | 20241128 | 130900 | 32307788500 | 232000 | 231500 | 232000 | 231500 | 129 |
| 376 | 20241128 | 130800 | 32277917500 | 231000 | 231500 | 232000 | 231000 | 61 |
| 377 | 20241128 | 130700 | 32263777000 | 231500 | 231500 | 231500 | 231000 | 205 |
| 378 | 20241128 | 130600 | 32216378500 | 231500 | 232000 | 232000 | 231500 | 217 |
| 379 | 20241128 | 130500 | 32166119000 | 231500 | 231500 | 232000 | 231500 | 27 |
| 380 | 20241128 | 130400 | 32159861500 | 232000 | 232000 | 232000 | 232000 | 141 |
| 381 | 20241128 | 130300 | 32127149500 | 231500 | 232500 | 232500 | 231500 | 260 |
| 382 | 20241128 | 130200 | 32066910000 | 232500 | 232500 | 232500 | 232000 | 106 |
| 383 | 20241128 | 130100 | 32042308500 | 232500 | 232000 | 232500 | 231500 | 143 |
| 384 | 20241128 | 130000 | 32009102000 | 232000 | 231500 | 232000 | 231500 | 296 |
| 385 | 20241128 | 125900 | 31940519000 | 231500 | 232500 | 232500 | 231500 | 47 |
| 386 | 20241128 | 125800 | 31929624500 | 232000 | 232000 | 232500 | 231500 | 131 |
| 387 | 20241128 | 125700 | 31899228500 | 232000 | 232000 | 232000 | 231000 | 307 |
| 388 | 20241128 | 125600 | 31828155000 | 231500 | 232500 | 232500 | 231500 | 64 |
| 389 | 20241128 | 125500 | 31813316500 | 232500 | 232500 | 232500 | 232000 | 130 |
| 390 | 20241128 | 125400 | 31783116000 | 232500 | 232000 | 232500 | 231500 | 203 |
| 391 | 20241128 | 125300 | 31736004000 | 232000 | 232500 | 232500 | 232000 | 203 |
| 392 | 20241128 | 125200 | 31688865000 | 232500 | 232500 | 232500 | 232000 | 75 |
| 393 | 20241128 | 125100 | 31671442500 | 232500 | 232500 | 232500 | 232000 | 102 |
| 394 | 20241128 | 125000 | 31647745000 | 232000 | 231500 | 232000 | 231500 | 247 |
| 395 | 20241128 | 124900 | 31590523000 | 232000 | 232000 | 232000 | 231500 | 16 |
| 396 | 20241128 | 124800 | 31586818000 | 232000 | 232000 | 232000 | 231500 | 131 |
| 397 | 20241128 | 124700 | 31556434000 | 232000 | 231500 | 232000 | 231500 | 188 |
| 398 | 20241128 | 124600 | 31512869000 | 232000 | 232500 | 232500 | 231500 | 92 |
| 399 | 20241128 | 124500 | 31491527500 | 232500 | 232500 | 232500 | 232000 | 89 |
| 400 | 20241128 | 124400 | 31470857500 | 232500 | 232500 | 232500 | 232000 | 185 |
| 401 | 20241128 | 124300 | 31427871500 | 232500 | 232000 | 232500 | 231500 | 217 |
| 402 | 20241128 | 124200 | 31377588500 | 232000 | 232500 | 232500 | 231500 | 115 |
| 403 | 20241128 | 124100 | 31350889000 | 232000 | 232000 | 232500 | 232000 | 149 |
| 404 | 20241128 | 124000 | 31316288000 | 232500 | 232500 | 232500 | 232000 | 158 |
| 405 | 20241128 | 123900 | 31279583500 | 232000 | 232500 | 232500 | 232000 | 301 |
| 406 | 20241128 | 123800 | 31209714500 | 232500 | 232500 | 232500 | 232000 | 137 |
| 407 | 20241128 | 123700 | 31177895500 | 232000 | 232000 | 232500 | 231500 | 194 |
| 408 | 20241128 | 123600 | 31132892500 | 232000 | 232500 | 232500 | 232000 | 147 |
| 409 | 20241128 | 123500 | 31098764000 | 232500 | 232500 | 232500 | 232000 | 55 |
| 410 | 20241128 | 123400 | 31085988500 | 232500 | 232000 | 232500 | 232000 | 103 |
| 411 | 20241128 | 123300 | 31062051000 | 232000 | 232000 | 232000 | 231500 | 304 |
| 412 | 20241128 | 123200 | 30991628000 | 232000 | 232000 | 232000 | 231500 | 390 |
| 413 | 20241128 | 123100 | 30901283000 | 232000 | 232000 | 232000 | 231500 | 177 |
| 414 | 20241128 | 123000 | 30860242500 | 232000 | 232000 | 232000 | 231000 | 353 |
| 415 | 20241128 | 122900 | 30778506500 | 232000 | 232000 | 232000 | 232000 | 37 |
| 416 | 20241128 | 122800 | 30769922500 | 232000 | 231500 | 232000 | 231500 | 220 |
| 417 | 20241128 | 122700 | 30718933000 | 232000 | 231500 | 232000 | 231000 | 213 |
| 418 | 20241128 | 122600 | 30669570000 | 231500 | 232000 | 232000 | 231000 | 169 |
| 419 | 20241128 | 122500 | 30630445500 | 231500 | 231500 | 232500 | 231000 | 79 |
| 420 | 20241128 | 122400 | 30612149500 | 232000 | 232000 | 232500 | 231000 | 174 |
| 421 | 20241128 | 122300 | 30571821500 | 232000 | 232500 | 232500 | 231000 | 293 |
| 422 | 20241128 | 122200 | 30503983500 | 232000 | 232000 | 232500 | 232000 | 51 |
| 423 | 20241128 | 122100 | 30492147000 | 232000 | 232500 | 232500 | 231500 | 153 |
| 424 | 20241128 | 122000 | 30456630500 | 231500 | 232500 | 232500 | 231500 | 266 |
| 425 | 20241128 | 121900 | 30394999000 | 231500 | 232500 | 232500 | 231500 | 298 |
| 426 | 20241128 | 121800 | 30325881500 | 232500 | 232000 | 232500 | 232000 | 122 |
| 427 | 20241128 | 121700 | 30297566000 | 232000 | 232000 | 232000 | 231000 | 237 |
| 428 | 20241128 | 121600 | 30242662000 | 231500 | 232500 | 232500 | 231500 | 205 |
| 429 | 20241128 | 121500 | 30195085000 | 232500 | 231500 | 232500 | 231500 | 112 |
| 430 | 20241128 | 121400 | 30169104500 | 232000 | 232000 | 232000 | 231500 | 223 |
| 431 | 20241128 | 121300 | 30117369500 | 232000 | 232000 | 232000 | 231000 | 230 |
| 432 | 20241128 | 121200 | 30064149000 | 232000 | 231500 | 232000 | 231500 | 124 |
| 433 | 20241128 | 121100 | 30035400500 | 231500 | 231500 | 231500 | 231000 | 98 |
| 434 | 20241128 | 121000 | 30012717000 | 231000 | 232000 | 232000 | 231000 | 91 |
| 435 | 20241128 | 120900 | 29991646000 | 232000 | 232000 | 232000 | 231000 | 246 |
| 436 | 20241128 | 120800 | 29934764500 | 232000 | 232000 | 232000 | 231500 | 88 |
| 437 | 20241128 | 120700 | 29914357000 | 231500 | 231500 | 232000 | 231000 | 75 |
| 438 | 20241128 | 120600 | 29896994000 | 231500 | 232000 | 232000 | 231000 | 169 |
| 439 | 20241128 | 120500 | 29857854000 | 231500 | 232000 | 232000 | 231000 | 149 |
| 440 | 20241128 | 120400 | 29823338500 | 232000 | 231500 | 232000 | 231000 | 46 |
| 441 | 20241128 | 120300 | 29812680000 | 231500 | 231500 | 231500 | 231000 | 239 |
| 442 | 20241128 | 120200 | 29757436500 | 231500 | 232000 | 232000 | 231000 | 69 |
| 443 | 20241128 | 120100 | 29741433000 | 232000 | 231000 | 232000 | 231000 | 97 |
| 444 | 20241128 | 120000 | 29718983000 | 231500 | 231000 | 231500 | 230500 | 125 |
| 445 | 20241128 | 115900 | 29690097500 | 230500 | 231000 | 231000 | 230500 | 176 |
| 446 | 20241128 | 115800 | 29649458000 | 231500 | 231500 | 231500 | 231000 | 110 |
| 447 | 20241128 | 115700 | 29624007000 | 231500 | 231000 | 232000 | 231000 | 326 |
| 448 | 20241128 | 115600 | 29548603000 | 231500 | 231000 | 232000 | 230500 | 234 |
| 449 | 20241128 | 115500 | 29494600000 | 231000 | 231000 | 231500 | 230500 | 260 |
| 450 | 20241128 | 115400 | 29434616000 | 231000 | 231000 | 231500 | 230500 | 58 |
| 451 | 20241128 | 115300 | 29421220500 | 230500 | 231000 | 231000 | 230500 | 338 |
| 452 | 20241128 | 115200 | 29343204500 | 231000 | 232000 | 232000 | 231000 | 113 |
| 453 | 20241128 | 115100 | 29317021000 | 232000 | 231000 | 232000 | 231000 | 93 |
| 454 | 20241128 | 115000 | 29295493500 | 231500 | 231000 | 231500 | 230500 | 309 |
| 455 | 20241128 | 114900 | 29224120500 | 230500 | 231500 | 231500 | 230500 | 189 |
| 456 | 20241128 | 114800 | 29180512500 | 231000 | 231000 | 231500 | 231000 | 186 |
| 457 | 20241128 | 114700 | 29137500000 | 231000 | 231500 | 231500 | 231000 | 103 |
| 458 | 20241128 | 114600 | 29113670000 | 231000 | 232000 | 232000 | 231000 | 433 |
| 459 | 20241128 | 114500 | 29013527000 | 232000 | 231000 | 232000 | 231000 | 225 |
| 460 | 20241128 | 114400 | 28961412500 | 231500 | 231000 | 231500 | 231000 | 84 |
| 461 | 20241128 | 114300 | 28941981000 | 231000 | 231000 | 231500 | 231000 | 123 |
| 462 | 20241128 | 114200 | 28913526000 | 231500 | 231500 | 232000 | 231000 | 265 |
| 463 | 20241128 | 114100 | 28852258500 | 231500 | 231500 | 231500 | 231000 | 66 |
| 464 | 20241128 | 114000 | 28836999500 | 231000 | 231000 | 231500 | 230500 | 96 |
| 465 | 20241128 | 113900 | 28814789000 | 231000 | 231500 | 231500 | 230500 | 1083 |
| 466 | 20241128 | 113800 | 28564783000 | 231500 | 231500 | 231500 | 231000 | 125 |
| 467 | 20241128 | 113700 | 28535857000 | 231500 | 231000 | 231500 | 231000 | 43 |
| 468 | 20241128 | 113600 | 28525906000 | 231500 | 232000 | 232000 | 231000 | 284 |
| 469 | 20241128 | 113500 | 28460172500 | 232000 | 232000 | 232000 | 231500 | 54 |
| 470 | 20241128 | 113400 | 28447646500 | 231500 | 232500 | 232500 | 231500 | 137 |
| 471 | 20241128 | 113300 | 28415870500 | 232000 | 232000 | 232500 | 231500 | 204 |
| 472 | 20241128 | 113200 | 28368530000 | 232000 | 232000 | 232000 | 231500 | 328 |
| 473 | 20241128 | 113100 | 28292526500 | 232000 | 231000 | 232000 | 231000 | 137 |
| 474 | 20241128 | 113000 | 28260781000 | 231000 | 231500 | 232000 | 231000 | 402 |
| 475 | 20241128 | 112900 | 28167720000 | 231500 | 232000 | 232000 | 231500 | 338 |
| 476 | 20241128 | 112800 | 28089383000 | 232000 | 232000 | 232500 | 231500 | 103 |
| 477 | 20241128 | 112700 | 28065501500 | 231500 | 231500 | 232000 | 231500 | 67 |
| 478 | 20241128 | 112600 | 28049963500 | 231500 | 231500 | 232000 | 231000 | 314 |
| 479 | 20241128 | 112500 | 27977351000 | 231000 | 231000 | 232000 | 231000 | 85 |
| 480 | 20241128 | 112400 | 27957677500 | 231500 | 231000 | 232000 | 230500 | 493 |
| 481 | 20241128 | 112300 | 27843601500 | 231000 | 230500 | 231500 | 230500 | 198 |
| 482 | 20241128 | 112200 | 27797851000 | 230500 | 231000 | 231500 | 230500 | 252 |
| 483 | 20241128 | 112100 | 27739663000 | 230500 | 231000 | 231500 | 230500 | 779 |
| 484 | 20241128 | 112000 | 27560010500 | 231000 | 231500 | 231500 | 230500 | 189 |
| 485 | 20241128 | 111900 | 27516345500 | 231500 | 231000 | 231500 | 231000 | 345 |
| 486 | 20241128 | 111800 | 27436597000 | 231000 | 232000 | 232000 | 231000 | 247 |
| 487 | 20241128 | 111700 | 27379446500 | 231500 | 231500 | 232000 | 231500 | 126 |
| 488 | 20241128 | 111600 | 27350230500 | 231500 | 232000 | 232000 | 231000 | 166 |
| 489 | 20241128 | 111500 | 27311759000 | 231000 | 231500 | 232000 | 231000 | 799 |
| 490 | 20241128 | 111400 | 27126834000 | 231500 | 232000 | 233000 | 231500 | 124 |
| 491 | 20241128 | 111300 | 27098044000 | 233000 | 232500 | 233000 | 232000 | 366 |
| 492 | 20241128 | 111200 | 27012995000 | 232500 | 232000 | 232500 | 231500 | 226 |
| 493 | 20241128 | 111100 | 26960521500 | 232000 | 232000 | 232500 | 232000 | 130 |
| 494 | 20241128 | 111000 | 26930308500 | 232500 | 232500 | 233000 | 232000 | 128 |
| 495 | 20241128 | 110900 | 26900548500 | 233000 | 232500 | 233000 | 232000 | 149 |
| 496 | 20241128 | 110800 | 26865900000 | 232500 | 232500 | 233000 | 232000 | 335 |
| 497 | 20241128 | 110700 | 26788096500 | 232500 | 232500 | 233000 | 232500 | 156 |
| 498 | 20241128 | 110600 | 26751815500 | 232500 | 233000 | 233500 | 232500 | 438 |
| 499 | 20241128 | 110500 | 26649799500 | 233000 | 233000 | 233500 | 232500 | 284 |
| 500 | 20241128 | 110400 | 26583699500 | 233000 | 233000 | 233500 | 232500 | 186 |
| 501 | 20241128 | 110300 | 26540328500 | 233000 | 233000 | 233000 | 232500 | 178 |
| 502 | 20241128 | 110200 | 26498916500 | 233000 | 232500 | 233000 | 232000 | 332 |
| 503 | 20241128 | 110100 | 26421779500 | 232500 | 232500 | 233500 | 232000 | 197 |
| 504 | 20241128 | 110000 | 26375948500 | 232500 | 232500 | 233000 | 232000 | 299 |
| 505 | 20241128 | 105900 | 26306426000 | 233000 | 232000 | 233000 | 232000 | 299 |
| 506 | 20241128 | 105800 | 26236879500 | 232500 | 232500 | 232500 | 232000 | 365 |
| 507 | 20241128 | 105700 | 26152043000 | 232500 | 233000 | 233500 | 232500 | 80 |
| 508 | 20241128 | 105600 | 26133389000 | 233500 | 233000 | 233500 | 232500 | 190 |
| 509 | 20241128 | 105500 | 26089069000 | 232500 | 233000 | 233500 | 232500 | 281 |
| 510 | 20241128 | 105400 | 26023652000 | 233000 | 233000 | 233500 | 232500 | 231 |
| 511 | 20241128 | 105300 | 25969793500 | 233500 | 233500 | 233500 | 233000 | 303 |
| 512 | 20241128 | 105200 | 25899081000 | 233500 | 233000 | 233500 | 232000 | 554 |
| 513 | 20241128 | 105100 | 25770101500 | 233500 | 233500 | 233500 | 233000 | 157 |
| 514 | 20241128 | 105000 | 25733467000 | 233000 | 234000 | 234000 | 233000 | 2300 |
| 515 | 20241128 | 104900 | 25195470000 | 234000 | 234000 | 234000 | 233500 | 612 |
| 516 | 20241128 | 104800 | 25052402000 | 233500 | 234000 | 234000 | 233500 | 303 |
| 517 | 20241128 | 104700 | 24981542000 | 233500 | 233500 | 234000 | 233000 | 866 |
| 518 | 20241128 | 104600 | 24779325000 | 233000 | 233000 | 233000 | 232500 | 1037 |
| 519 | 20241128 | 104500 | 24537726000 | 233000 | 233000 | 233000 | 232500 | 526 |
| 520 | 20241128 | 104400 | 24415342500 | 233000 | 232500 | 233000 | 232000 | 285 |
| 521 | 20241128 | 104300 | 24349072500 | 232500 | 232500 | 232500 | 232000 | 235 |
| 522 | 20241128 | 104200 | 24294467000 | 232500 | 232500 | 232500 | 232000 | 336 |
| 523 | 20241128 | 104100 | 24216385000 | 233000 | 232500 | 233000 | 232000 | 289 |
| 524 | 20241128 | 104000 | 24149198500 | 232500 | 231500 | 232500 | 231500 | 212 |
| 525 | 20241128 | 103900 | 24099954000 | 232000 | 231500 | 232500 | 231500 | 300 |
| 526 | 20241128 | 103800 | 24030398000 | 231500 | 232500 | 232500 | 231500 | 348 |
| 527 | 20241128 | 103700 | 23949653000 | 232500 | 232500 | 232500 | 231500 | 160 |
| 528 | 20241128 | 103600 | 23912530500 | 232000 | 232000 | 232500 | 231500 | 167 |
| 529 | 20241128 | 103500 | 23873788500 | 231500 | 231500 | 232000 | 231500 | 372 |
| 530 | 20241128 | 103400 | 23787567500 | 231500 | 231500 | 232000 | 231500 | 192 |
| 531 | 20241128 | 103300 | 23743053000 | 232000 | 232000 | 232500 | 231000 | 516 |
| 532 | 20241128 | 103200 | 23623512500 | 232000 | 231500 | 232500 | 231000 | 507 |
| 533 | 20241128 | 103100 | 23506071000 | 231500 | 233500 | 233500 | 231500 | 1798 |
| 534 | 20241128 | 103000 | 23088896500 | 233000 | 233000 | 233500 | 233000 | 204 |
| 535 | 20241128 | 102900 | 23041315500 | 233500 | 233500 | 234000 | 233000 | 253 |
| 536 | 20241128 | 102800 | 22982193500 | 233500 | 234000 | 234000 | 233000 | 598 |
| 537 | 20241128 | 102700 | 22842518500 | 234000 | 233500 | 234000 | 233500 | 238 |
| 538 | 20241128 | 102600 | 22786865500 | 233500 | 233500 | 234000 | 233000 | 251 |
| 539 | 20241128 | 102500 | 22728241500 | 233500 | 233000 | 233500 | 233000 | 735 |
| 540 | 20241128 | 102400 | 22556743500 | 233500 | 232500 | 233500 | 232500 | 825 |
| 541 | 20241128 | 102300 | 22364314000 | 233000 | 233000 | 233000 | 232500 | 396 |
| 542 | 20241128 | 102200 | 22272118000 | 233000 | 232500 | 233000 | 232500 | 365 |
| 543 | 20241128 | 102100 | 22187166000 | 233000 | 233500 | 233500 | 232500 | 433 |
| 544 | 20241128 | 102000 | 22086205000 | 233500 | 233000 | 233500 | 232500 | 398 |
| 545 | 20241128 | 101900 | 21993480000 | 233000 | 233000 | 233000 | 232500 | 304 |
| 546 | 20241128 | 101800 | 21922691000 | 233000 | 233000 | 233000 | 232500 | 316 |
| 547 | 20241128 | 101700 | 21849150500 | 233000 | 232500 | 233000 | 232500 | 350 |
| 548 | 20241128 | 101600 | 21767652000 | 232500 | 233000 | 233000 | 232500 | 205 |
| 549 | 20241128 | 101500 | 21719908000 | 233500 | 233000 | 233500 | 232500 | 586 |
| 550 | 20241128 | 101400 | 21583353500 | 233000 | 233500 | 233500 | 233000 | 159 |
| 551 | 20241128 | 101300 | 21546241500 | 233500 | 233500 | 233500 | 233000 | 328 |
| 552 | 20241128 | 101200 | 21469736000 | 233500 | 233000 | 233500 | 233000 | 536 |
| 553 | 20241128 | 101100 | 21344695000 | 233000 | 233500 | 233500 | 232500 | 345 |
| 554 | 20241128 | 101000 | 21264265500 | 233500 | 233500 | 233500 | 232500 | 574 |
| 555 | 20241128 | 100900 | 21130550500 | 233500 | 234000 | 234000 | 233000 | 534 |
| 556 | 20241128 | 100800 | 21005926000 | 234000 | 233500 | 234000 | 233000 | 607 |
| 557 | 20241128 | 100700 | 20864061000 | 233500 | 234000 | 234000 | 233000 | 357 |
| 558 | 20241128 | 100600 | 20780679000 | 234000 | 233500 | 234000 | 233000 | 169 |
| 559 | 20241128 | 100500 | 20741185000 | 233500 | 233000 | 233500 | 233000 | 593 |
| 560 | 20241128 | 100400 | 20602810500 | 233000 | 233000 | 233500 | 233000 | 233 |
| 561 | 20241128 | 100300 | 20548502000 | 233000 | 234000 | 234000 | 233000 | 425 |
| 562 | 20241128 | 100200 | 20449251000 | 233500 | 233500 | 234000 | 233000 | 1596 |
| 563 | 20241128 | 100100 | 20076870000 | 233500 | 233500 | 234000 | 233000 | 322 |
| 564 | 20241128 | 100000 | 20001692000 | 233500 | 234000 | 234000 | 233500 | 341 |
| 565 | 20241128 | 095900 | 19921983500 | 233500 | 234000 | 234000 | 233000 | 460 |
| 566 | 20241128 | 095800 | 19814477500 | 233500 | 234000 | 234000 | 233500 | 679 |
| 567 | 20241128 | 095700 | 19655906500 | 234000 | 233500 | 234500 | 233000 | 1682 |
| 568 | 20241128 | 095600 | 19262422000 | 233500 | 233500 | 234000 | 233000 | 152 |
| 569 | 20241128 | 095500 | 19226919500 | 233500 | 233500 | 234000 | 233000 | 1118 |
| 570 | 20241128 | 095400 | 18965998000 | 233500 | 234500 | 234500 | 233500 | 1991 |
| 571 | 20241128 | 095300 | 18500014500 | 234500 | 234500 | 234500 | 234000 | 730 |
| 572 | 20241128 | 095200 | 18328985000 | 234000 | 234000 | 234500 | 233500 | 2561 |
| 573 | 20241128 | 095100 | 17729677500 | 233500 | 234000 | 234000 | 233500 | 1508 |
| 574 | 20241128 | 095000 | 17376851500 | 234000 | 233000 | 234000 | 232500 | 4291 |
| 575 | 20241128 | 094900 | 16376119500 | 232500 | 231500 | 233000 | 231000 | 5441 |
| 576 | 20241128 | 094800 | 15112636000 | 231000 | 230500 | 231500 | 230500 | 811 |
| 577 | 20241128 | 094700 | 14925240000 | 231000 | 231500 | 231500 | 231000 | 480 |
| 578 | 20241128 | 094600 | 14814352500 | 231500 | 231500 | 231500 | 231000 | 84 |
| 579 | 20241128 | 094500 | 14794925000 | 231500 | 231000 | 231500 | 230500 | 507 |
| 580 | 20241128 | 094400 | 14677855000 | 230500 | 231000 | 231500 | 230500 | 267 |
| 581 | 20241128 | 094300 | 14616184000 | 231000 | 231500 | 231500 | 231000 | 478 |
| 582 | 20241128 | 094200 | 14505756500 | 231500 | 230500 | 231500 | 230500 | 1221 |
| 583 | 20241128 | 094100 | 14223247000 | 231000 | 231000 | 231000 | 230000 | 1195 |
| 584 | 20241128 | 094000 | 13947703000 | 231500 | 232000 | 232000 | 231000 | 235 |
| 585 | 20241128 | 093900 | 13893310500 | 231500 | 231500 | 232000 | 231500 | 397 |
| 586 | 20241128 | 093800 | 13801312000 | 232000 | 232500 | 232500 | 231500 | 1481 |
| 587 | 20241128 | 093700 | 13457195500 | 232500 | 232000 | 232500 | 231500 | 2288 |
| 588 | 20241128 | 093600 | 12926125000 | 231500 | 230500 | 232000 | 230500 | 2181 |
| 589 | 20241128 | 093500 | 12421442500 | 230500 | 230500 | 231000 | 230500 | 220 |
| 590 | 20241128 | 093400 | 12370646000 | 231000 | 231000 | 231000 | 230000 | 242 |
| 591 | 20241128 | 093300 | 12314873500 | 230500 | 231500 | 231500 | 230000 | 1829 |
| 592 | 20241128 | 093200 | 11892965500 | 231000 | 231000 | 231500 | 230500 | 821 |
| 593 | 20241128 | 093100 | 11703429500 | 231000 | 231000 | 231500 | 230500 | 560 |
| 594 | 20241128 | 093000 | 11574050000 | 231000 | 231500 | 232000 | 230000 | 1274 |
| 595 | 20241128 | 092900 | 11279773000 | 231500 | 231500 | 232000 | 231000 | 3788 |
| 596 | 20241128 | 092800 | 10403352500 | 231500 | 231000 | 231500 | 230500 | 2801 |
| 597 | 20241128 | 092700 | 9755886000 | 231000 | 230000 | 231000 | 229500 | 1544 |
| 598 | 20241128 | 092600 | 9400109500 | 230000 | 229000 | 230500 | 228000 | 3628 |
| 599 | 20241128 | 092500 | 8566716500 | 228500 | 228500 | 229500 | 228500 | 1406 |
| 600 | 20241128 | 092400 | 8244782500 | 229000 | 229000 | 229000 | 228500 | 1142 |
| 601 | 20241128 | 092300 | 7983325500 | 229000 | 229000 | 230000 | 228000 | 6220 |
| 602 | 20241128 | 092200 | 6554238500 | 229500 | 229000 | 230000 | 228000 | 2570 |
| 603 | 20241128 | 092100 | 5964916000 | 229000 | 229500 | 229500 | 228500 | 1401 |
| 604 | 20241128 | 092000 | 5643949000 | 229500 | 227000 | 229500 | 226500 | 4475 |
| 605 | 20241128 | 091900 | 4621897500 | 227000 | 226000 | 227000 | 226000 | 105 |
| 606 | 20241128 | 091800 | 4598117000 | 226500 | 227000 | 227000 | 226000 | 785 |
| 607 | 20241128 | 091700 | 4420291500 | 227000 | 226500 | 227500 | 226500 | 1087 |
| 608 | 20241128 | 091600 | 4173927500 | 227000 | 227500 | 227500 | 226500 | 699 |
| 609 | 20241128 | 091500 | 4015249000 | 227000 | 227500 | 228000 | 227000 | 1028 |
| 610 | 20241128 | 091400 | 3781471000 | 227000 | 227500 | 228500 | 226500 | 3372 |
| 611 | 20241128 | 091300 | 3013988500 | 228000 | 227500 | 228000 | 227000 | 1816 |
| 612 | 20241128 | 091200 | 2600609500 | 227500 | 227000 | 228000 | 226500 | 2022 |
| 613 | 20241128 | 091100 | 2140862000 | 227000 | 227000 | 227000 | 225500 | 770 |
| 614 | 20241128 | 091000 | 1966558500 | 226500 | 225000 | 226500 | 225000 | 1002 |
| 615 | 20241128 | 090900 | 1740506000 | 224500 | 224000 | 225000 | 224000 | 367 |
| 616 | 20241128 | 090800 | 1658124500 | 224000 | 224500 | 224500 | 224000 | 229 |
| 617 | 20241128 | 090700 | 1606754500 | 224500 | 224500 | 224500 | 223000 | 322 |
| 618 | 20241128 | 090600 | 1534655500 | 224500 | 224000 | 225500 | 223500 | 1977 |
| 619 | 20241128 | 090500 | 1090283000 | 223500 | 223000 | 224500 | 221500 | 1246 |
| 620 | 20241128 | 090400 | 811631000 | 223000 | 223500 | 223500 | 222000 | 641 |
| 621 | 20241128 | 090300 | 668746000 | 223000 | 224500 | 224500 | 223000 | 473 |
| 622 | 20241128 | 090200 | 563013500 | 224000 | 223000 | 224500 | 222500 | 879 |
| 623 | 20241128 | 090100 | 366977000 | 223000 | 223000 | 224500 | 222500 | 621 |
| 624 | 20241128 | 090000 | 228208000 | 222500 | 224000 | 224000 | 222500 | 1019 |