35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 185900 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 17909 |
| 3 | 20241128 | 185800 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 4 | 20241128 | 185700 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 5 | 20241128 | 185600 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 6 | 20241128 | 185500 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 7 | 20241128 | 185400 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 8 | 20241128 | 185300 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 9 | 20241128 | 185200 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 10 | 20241128 | 185100 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 11 | 20241128 | 185000 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 12 | 20241128 | 184900 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 13 | 20241128 | 184800 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 14 | 20241128 | 184700 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 15 | 20241128 | 184600 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 16 | 20241128 | 184500 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 17 | 20241128 | 184400 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 18 | 20241128 | 184300 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 19 | 20241128 | 184200 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 20 | 20241128 | 184100 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 21 | 20241128 | 184000 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 22 | 20241128 | 183900 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 23 | 20241128 | 183800 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 24 | 20241128 | 183700 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 25 | 20241128 | 183600 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 26 | 20241128 | 183500 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 27 | 20241128 | 183400 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 28 | 20241128 | 183300 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 29 | 20241128 | 183200 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 30 | 20241128 | 183100 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 31 | 20241128 | 183000 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 32 | 20241128 | 182900 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 17909 |
| 33 | 20241128 | 182800 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 34 | 20241128 | 182700 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 35 | 20241128 | 182600 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 36 | 20241128 | 182500 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 37 | 20241128 | 182400 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 38 | 20241128 | 182300 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 39 | 20241128 | 182200 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 40 | 20241128 | 182100 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 41 | 20241128 | 182000 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 42 | 20241128 | 181900 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 43 | 20241128 | 181800 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 44 | 20241128 | 181700 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 45 | 20241128 | 181600 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 46 | 20241128 | 181500 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 47 | 20241128 | 181400 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 48 | 20241128 | 181300 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 49 | 20241128 | 181200 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 50 | 20241128 | 181100 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 51 | 20241128 | 181000 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 52 | 20241128 | 180900 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 53 | 20241128 | 180800 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 54 | 20241128 | 180700 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 55 | 20241128 | 180600 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 56 | 20241128 | 180500 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 57 | 20241128 | 180400 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 58 | 20241128 | 180300 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 59 | 20241128 | 180200 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 60 | 20241128 | 180100 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 61 | 20241128 | 180000 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 62 | 20241128 | 175900 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 17909 |
| 63 | 20241128 | 175800 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 64 | 20241128 | 175700 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 65 | 20241128 | 175600 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 66 | 20241128 | 175500 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 67 | 20241128 | 175400 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 68 | 20241128 | 175300 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 69 | 20241128 | 175200 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 70 | 20241128 | 175100 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 71 | 20241128 | 175000 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 72 | 20241128 | 174900 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 73 | 20241128 | 174800 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 74 | 20241128 | 174700 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 75 | 20241128 | 174600 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 76 | 20241128 | 174500 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 77 | 20241128 | 174400 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 78 | 20241128 | 174300 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 79 | 20241128 | 174200 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 80 | 20241128 | 174100 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 81 | 20241128 | 174000 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 82 | 20241128 | 173900 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 83 | 20241128 | 173800 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 84 | 20241128 | 173700 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 85 | 20241128 | 173600 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 86 | 20241128 | 173500 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 87 | 20241128 | 173400 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 88 | 20241128 | 173300 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 89 | 20241128 | 173200 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 90 | 20241128 | 173100 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 91 | 20241128 | 173000 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 92 | 20241128 | 172900 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 17909 |
| 93 | 20241128 | 172800 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 94 | 20241128 | 172700 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 95 | 20241128 | 172600 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 96 | 20241128 | 172500 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 97 | 20241128 | 172400 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 98 | 20241128 | 172300 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 99 | 20241128 | 172200 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 100 | 20241128 | 172100 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 101 | 20241128 | 172000 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 102 | 20241128 | 171900 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 103 | 20241128 | 171800 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 104 | 20241128 | 171700 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 105 | 20241128 | 171600 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 106 | 20241128 | 171500 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 107 | 20241128 | 171400 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 108 | 20241128 | 171300 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 109 | 20241128 | 171200 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 110 | 20241128 | 171100 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 111 | 20241128 | 171000 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 112 | 20241128 | 170900 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 113 | 20241128 | 170800 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 114 | 20241128 | 170700 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 115 | 20241128 | 170600 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 116 | 20241128 | 170500 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 117 | 20241128 | 170400 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 118 | 20241128 | 170300 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 119 | 20241128 | 170200 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 120 | 20241128 | 170100 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 121 | 20241128 | 170000 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 122 | 20241128 | 165900 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 17909 |
| 123 | 20241128 | 165800 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 124 | 20241128 | 165700 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 125 | 20241128 | 165600 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 126 | 20241128 | 165500 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 127 | 20241128 | 165400 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 128 | 20241128 | 165300 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 129 | 20241128 | 165200 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 130 | 20241128 | 165100 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 131 | 20241128 | 165000 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 132 | 20241128 | 164900 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 133 | 20241128 | 164800 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 134 | 20241128 | 164700 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 135 | 20241128 | 164600 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 136 | 20241128 | 164500 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 137 | 20241128 | 164400 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 138 | 20241128 | 164300 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 139 | 20241128 | 164200 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 140 | 20241128 | 164100 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 141 | 20241128 | 164000 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 142 | 20241128 | 163900 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 143 | 20241128 | 163800 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 144 | 20241128 | 163700 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 145 | 20241128 | 163600 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 146 | 20241128 | 163500 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 147 | 20241128 | 163400 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 148 | 20241128 | 163300 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 149 | 20241128 | 163200 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 150 | 20241128 | 163100 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 151 | 20241128 | 163000 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 152 | 20241128 | 162900 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 17909 |
| 153 | 20241128 | 162800 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 154 | 20241128 | 162700 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 155 | 20241128 | 162600 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 156 | 20241128 | 162500 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 157 | 20241128 | 162400 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 158 | 20241128 | 162300 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 159 | 20241128 | 162200 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 160 | 20241128 | 162100 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 161 | 20241128 | 162000 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 162 | 20241128 | 161900 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 163 | 20241128 | 161800 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 164 | 20241128 | 161700 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 165 | 20241128 | 161600 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 166 | 20241128 | 161500 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 167 | 20241128 | 161400 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 168 | 20241128 | 161300 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 169 | 20241128 | 161200 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 170 | 20241128 | 161100 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 171 | 20241128 | 161000 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 172 | 20241128 | 160900 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 173 | 20241128 | 160800 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 174 | 20241128 | 160700 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 175 | 20241128 | 160600 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 176 | 20241128 | 160500 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 177 | 20241128 | 160400 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 178 | 20241128 | 160300 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 179 | 20241128 | 160200 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 180 | 20241128 | 160100 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 181 | 20241128 | 160000 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 182 | 20241128 | 155900 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 17909 |
| 183 | 20241128 | 155800 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 184 | 20241128 | 155700 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 185 | 20241128 | 155600 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 186 | 20241128 | 155500 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 187 | 20241128 | 155400 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 188 | 20241128 | 155300 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 189 | 20241128 | 155200 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 190 | 20241128 | 155100 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 191 | 20241128 | 155000 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 192 | 20241128 | 154900 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 193 | 20241128 | 154800 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 194 | 20241128 | 154700 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 195 | 20241128 | 154600 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 196 | 20241128 | 154500 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 197 | 20241128 | 154400 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 198 | 20241128 | 154300 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 199 | 20241128 | 154200 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 200 | 20241128 | 154100 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 201 | 20241128 | 154000 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 202 | 20241128 | 153900 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 203 | 20241128 | 153800 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 204 | 20241128 | 153700 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 205 | 20241128 | 153600 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 206 | 20241128 | 153500 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 207 | 20241128 | 153400 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 208 | 20241128 | 153300 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 209 | 20241128 | 153200 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 210 | 20241128 | 153100 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 211 | 20241128 | 153000 | 111655781000 | 325000 | 325000 | 325000 | 325000 | 17909 |
| 212 | 20241128 | 152900 | 105835356000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 213 | 20241128 | 152800 | 105835356000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 214 | 20241128 | 152700 | 105835356000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 215 | 20241128 | 152600 | 105835356000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 216 | 20241128 | 152500 | 105835356000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 217 | 20241128 | 152400 | 105835356000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 218 | 20241128 | 152300 | 105835356000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 219 | 20241128 | 152200 | 105835356000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 220 | 20241128 | 152100 | 105835356000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 221 | 20241128 | 152000 | 105835356000 | 325000 | 325000 | 325000 | 325000 | 0 |
| 222 | 20241128 | 151900 | 105835356000 | 325000 | 326000 | 326000 | 325000 | 2894 |
| 223 | 20241128 | 151800 | 104893672000 | 326000 | 326000 | 326000 | 325500 | 1374 |
| 224 | 20241128 | 151700 | 104446308500 | 326000 | 326000 | 326000 | 325500 | 1252 |
| 225 | 20241128 | 151600 | 104038491500 | 326000 | 325500 | 326500 | 325500 | 2458 |
| 226 | 20241128 | 151500 | 103237127500 | 325500 | 325500 | 326000 | 325500 | 207 |
| 227 | 20241128 | 151400 | 103169728000 | 326000 | 326000 | 326000 | 325500 | 886 |
| 228 | 20241128 | 151300 | 102880949500 | 326000 | 326500 | 326500 | 325500 | 817 |
| 229 | 20241128 | 151200 | 102614596500 | 326500 | 326000 | 326500 | 326000 | 462 |
| 230 | 20241128 | 151100 | 102463958000 | 326000 | 326500 | 326500 | 326000 | 683 |
| 231 | 20241128 | 151000 | 102241281500 | 326000 | 326000 | 326500 | 326000 | 276 |
| 232 | 20241128 | 150900 | 102151285000 | 326000 | 326000 | 326500 | 326000 | 599 |
| 233 | 20241128 | 150800 | 101955997500 | 326000 | 325500 | 326500 | 325500 | 844 |
| 234 | 20241128 | 150700 | 101680890500 | 326000 | 326000 | 326000 | 325500 | 616 |
| 235 | 20241128 | 150600 | 101480124500 | 326000 | 326500 | 326500 | 325500 | 397 |
| 236 | 20241128 | 150500 | 101350725000 | 326000 | 326000 | 326000 | 325500 | 624 |
| 237 | 20241128 | 150400 | 101147319000 | 326000 | 325500 | 326000 | 325500 | 356 |
| 238 | 20241128 | 150300 | 101031325000 | 325500 | 325500 | 326000 | 325500 | 395 |
| 239 | 20241128 | 150200 | 100902573000 | 325500 | 326000 | 326500 | 325500 | 1421 |
| 240 | 20241128 | 150100 | 100439341000 | 326000 | 326000 | 326000 | 325500 | 407 |
| 241 | 20241128 | 150000 | 100306715500 | 326000 | 326000 | 326000 | 325500 | 230 |
| 242 | 20241128 | 145900 | 100231832500 | 326000 | 326000 | 326000 | 325500 | 375 |
| 243 | 20241128 | 145800 | 100109622500 | 326000 | 326000 | 326000 | 325500 | 332 |
| 244 | 20241128 | 145700 | 100001474500 | 326000 | 325500 | 326500 | 325500 | 1206 |
| 245 | 20241128 | 145600 | 99608408500 | 325500 | 326000 | 326000 | 325500 | 478 |
| 246 | 20241128 | 145500 | 99452634000 | 325500 | 325500 | 326000 | 325500 | 666 |
| 247 | 20241128 | 145400 | 99235669500 | 326000 | 326000 | 326500 | 325500 | 1300 |
| 248 | 20241128 | 145300 | 98811955000 | 326000 | 326500 | 326500 | 326000 | 249 |
| 249 | 20241128 | 145200 | 98730750000 | 326500 | 326000 | 326500 | 326000 | 910 |
| 250 | 20241128 | 145100 | 98434029500 | 326000 | 327000 | 327500 | 326000 | 1501 |
| 251 | 20241128 | 145000 | 97943982000 | 326500 | 327500 | 327500 | 326500 | 413 |
| 252 | 20241128 | 144900 | 97809007000 | 327500 | 327000 | 327500 | 326500 | 270 |
| 253 | 20241128 | 144800 | 97720731500 | 327000 | 326500 | 327000 | 326500 | 546 |
| 254 | 20241128 | 144700 | 97542196500 | 327000 | 327000 | 327500 | 326500 | 975 |
| 255 | 20241128 | 144600 | 97223426500 | 327000 | 327000 | 327000 | 326500 | 1502 |
| 256 | 20241128 | 144500 | 96732355000 | 327000 | 326500 | 327000 | 326500 | 333 |
| 257 | 20241128 | 144400 | 96623544500 | 327000 | 326500 | 327000 | 326500 | 466 |
| 258 | 20241128 | 144300 | 96471242500 | 326500 | 326500 | 327000 | 326500 | 184 |
| 259 | 20241128 | 144200 | 96411098000 | 327000 | 326500 | 327000 | 326500 | 282 |
| 260 | 20241128 | 144100 | 96318925500 | 327000 | 326500 | 327000 | 326500 | 345 |
| 261 | 20241128 | 144000 | 96206185500 | 327000 | 326500 | 327000 | 326500 | 624 |
| 262 | 20241128 | 143900 | 96002394000 | 327000 | 327000 | 327000 | 326500 | 309 |
| 263 | 20241128 | 143800 | 95901474000 | 327000 | 326500 | 327000 | 326500 | 392 |
| 264 | 20241128 | 143700 | 95773436000 | 327000 | 327000 | 327000 | 326500 | 454 |
| 265 | 20241128 | 143600 | 95625142500 | 327000 | 327000 | 327000 | 326500 | 326 |
| 266 | 20241128 | 143500 | 95518604500 | 327000 | 327000 | 327000 | 326500 | 312 |
| 267 | 20241128 | 143400 | 95416695000 | 326500 | 327000 | 327000 | 326500 | 185 |
| 268 | 20241128 | 143300 | 95356259000 | 327000 | 326500 | 327000 | 326500 | 485 |
| 269 | 20241128 | 143200 | 95197862000 | 327000 | 327000 | 327000 | 326500 | 346 |
| 270 | 20241128 | 143100 | 95084766000 | 326500 | 326500 | 327000 | 326500 | 354 |
| 271 | 20241128 | 143000 | 94969083500 | 326500 | 327000 | 327000 | 326500 | 171 |
| 272 | 20241128 | 142900 | 94913218000 | 326500 | 326500 | 327000 | 326500 | 156 |
| 273 | 20241128 | 142800 | 94862260500 | 326500 | 326500 | 327000 | 326500 | 160 |
| 274 | 20241128 | 142700 | 94809988000 | 326500 | 326500 | 327000 | 326500 | 201 |
| 275 | 20241128 | 142600 | 94744329000 | 326500 | 327000 | 327000 | 326500 | 315 |
| 276 | 20241128 | 142500 | 94641459000 | 327000 | 327000 | 327500 | 326500 | 1186 |
| 277 | 20241128 | 142400 | 94253977000 | 326500 | 327000 | 327000 | 326500 | 684 |
| 278 | 20241128 | 142300 | 94030335500 | 327000 | 327000 | 327000 | 326500 | 175 |
| 279 | 20241128 | 142200 | 93973130500 | 326500 | 326500 | 327000 | 326500 | 154 |
| 280 | 20241128 | 142100 | 93922824500 | 327000 | 327000 | 327000 | 326500 | 97 |
| 281 | 20241128 | 142000 | 93891128500 | 326500 | 327500 | 327500 | 326500 | 1369 |
| 282 | 20241128 | 141900 | 93443521000 | 327000 | 327500 | 327500 | 327000 | 163 |
| 283 | 20241128 | 141800 | 93390195000 | 327500 | 327000 | 327500 | 327000 | 343 |
| 284 | 20241128 | 141700 | 93277990500 | 327500 | 327500 | 327500 | 327000 | 255 |
| 285 | 20241128 | 141600 | 93194561500 | 327500 | 327000 | 327500 | 327000 | 189 |
| 286 | 20241128 | 141500 | 93132714000 | 327500 | 327000 | 327500 | 327000 | 1320 |
| 287 | 20241128 | 141400 | 92700529000 | 327500 | 327000 | 327500 | 327000 | 95 |
| 288 | 20241128 | 141300 | 92669437500 | 327500 | 326500 | 327500 | 326000 | 1447 |
| 289 | 20241128 | 141200 | 92196574500 | 326500 | 326500 | 326500 | 326000 | 108 |
| 290 | 20241128 | 141100 | 92161325000 | 326500 | 326500 | 326500 | 326000 | 141 |
| 291 | 20241128 | 141000 | 92115305000 | 326500 | 326500 | 326500 | 326000 | 64 |
| 292 | 20241128 | 140900 | 92094421500 | 326000 | 326500 | 327000 | 326000 | 94 |
| 293 | 20241128 | 140800 | 92063740000 | 326000 | 325500 | 327000 | 325500 | 752 |
| 294 | 20241128 | 140700 | 91818463500 | 326000 | 326000 | 326000 | 325500 | 131 |
| 295 | 20241128 | 140600 | 91775800000 | 325500 | 326000 | 326000 | 325500 | 89 |
| 296 | 20241128 | 140500 | 91746817500 | 326000 | 325500 | 326000 | 325500 | 627 |
| 297 | 20241128 | 140400 | 91542499000 | 326000 | 326000 | 326500 | 325500 | 1221 |
| 298 | 20241128 | 140300 | 91144557500 | 326000 | 326500 | 327000 | 326000 | 1548 |
| 299 | 20241128 | 140200 | 90639635000 | 326000 | 326500 | 326500 | 326000 | 107 |
| 300 | 20241128 | 140100 | 90604724500 | 326500 | 326500 | 326500 | 326000 | 187 |
| 301 | 20241128 | 140000 | 90543738000 | 326000 | 326500 | 326500 | 326000 | 92 |
| 302 | 20241128 | 135900 | 90513723000 | 326000 | 326000 | 326500 | 326000 | 167 |
| 303 | 20241128 | 135800 | 90459251500 | 326000 | 326000 | 326500 | 326000 | 314 |
| 304 | 20241128 | 135700 | 90356857000 | 326000 | 326500 | 326500 | 326000 | 100 |
| 305 | 20241128 | 135600 | 90324237000 | 326000 | 326500 | 326500 | 326000 | 113 |
| 306 | 20241128 | 135500 | 90287370500 | 326000 | 326500 | 326500 | 326000 | 186 |
| 307 | 20241128 | 135400 | 90226716000 | 326000 | 326500 | 326500 | 326000 | 110 |
| 308 | 20241128 | 135300 | 90190815000 | 326500 | 326500 | 326500 | 326000 | 272 |
| 309 | 20241128 | 135200 | 90102076500 | 326000 | 326500 | 327000 | 326000 | 1140 |
| 310 | 20241128 | 135100 | 89729902000 | 326500 | 327500 | 327500 | 326500 | 2277 |
| 311 | 20241128 | 135000 | 88985646500 | 327500 | 327500 | 328000 | 327000 | 929 |
| 312 | 20241128 | 134900 | 88681437000 | 327500 | 327500 | 328000 | 327500 | 79 |
| 313 | 20241128 | 134800 | 88655547500 | 328000 | 327500 | 328000 | 327500 | 378 |
| 314 | 20241128 | 134700 | 88531721500 | 328000 | 328000 | 328000 | 327500 | 273 |
| 315 | 20241128 | 134600 | 88442244000 | 328000 | 328000 | 328000 | 327500 | 386 |
| 316 | 20241128 | 134500 | 88315727000 | 328000 | 327500 | 328000 | 327500 | 206 |
| 317 | 20241128 | 134400 | 88248216500 | 328000 | 327500 | 328000 | 327500 | 218 |
| 318 | 20241128 | 134300 | 88176797000 | 327500 | 326500 | 328500 | 326500 | 5018 |
| 319 | 20241128 | 134200 | 86533147000 | 326500 | 326500 | 326500 | 326000 | 984 |
| 320 | 20241128 | 134100 | 86211900000 | 326500 | 326500 | 326500 | 326000 | 187 |
| 321 | 20241128 | 134000 | 86150904000 | 326500 | 326500 | 326500 | 326000 | 121 |
| 322 | 20241128 | 133900 | 86111436500 | 326500 | 326000 | 326500 | 326000 | 261 |
| 323 | 20241128 | 133800 | 86026323000 | 326000 | 326000 | 326500 | 325500 | 1081 |
| 324 | 20241128 | 133700 | 85673932000 | 325500 | 325500 | 326000 | 325500 | 501 |
| 325 | 20241128 | 133600 | 85510791500 | 325500 | 326000 | 326000 | 325500 | 131 |
| 326 | 20241128 | 133500 | 85468131000 | 326000 | 326000 | 326000 | 325500 | 520 |
| 327 | 20241128 | 133400 | 85298814500 | 326000 | 326000 | 326000 | 325500 | 170 |
| 328 | 20241128 | 133300 | 85243454500 | 326000 | 326000 | 326000 | 325500 | 341 |
| 329 | 20241128 | 133200 | 85132323000 | 325500 | 327000 | 327000 | 325500 | 2377 |
| 330 | 20241128 | 133100 | 84356621000 | 327000 | 326500 | 327000 | 326500 | 94 |
| 331 | 20241128 | 133000 | 84325912500 | 327000 | 327000 | 327000 | 326500 | 95 |
| 332 | 20241128 | 132900 | 84294872000 | 326500 | 327000 | 327000 | 326500 | 79 |
| 333 | 20241128 | 132800 | 84269051500 | 327000 | 326500 | 327000 | 326000 | 682 |
| 334 | 20241128 | 132700 | 84046385500 | 326000 | 326000 | 326500 | 326000 | 188 |
| 335 | 20241128 | 132600 | 83985027500 | 326000 | 326500 | 326500 | 326000 | 82 |
| 336 | 20241128 | 132500 | 83958280500 | 326500 | 326500 | 326500 | 326000 | 167 |
| 337 | 20241128 | 132400 | 83903813000 | 326500 | 326500 | 326500 | 326000 | 76 |
| 338 | 20241128 | 132300 | 83879006500 | 326000 | 326000 | 326500 | 326000 | 389 |
| 339 | 20241128 | 132200 | 83752017000 | 326500 | 326500 | 326500 | 326000 | 87 |
| 340 | 20241128 | 132100 | 83723626000 | 326500 | 326500 | 326500 | 326000 | 167 |
| 341 | 20241128 | 132000 | 83669135000 | 326000 | 326500 | 327000 | 326000 | 1289 |
| 342 | 20241128 | 131900 | 83248339000 | 326500 | 327000 | 327000 | 326500 | 202 |
| 343 | 20241128 | 131800 | 83182334000 | 327000 | 327000 | 327000 | 326500 | 81 |
| 344 | 20241128 | 131700 | 83155870500 | 327000 | 327000 | 327000 | 326500 | 199 |
| 345 | 20241128 | 131600 | 83090874000 | 327000 | 327000 | 327000 | 326500 | 125 |
| 346 | 20241128 | 131500 | 83050024500 | 326500 | 326500 | 327000 | 326500 | 183 |
| 347 | 20241128 | 131400 | 82990217500 | 326500 | 326500 | 327000 | 326500 | 271 |
| 348 | 20241128 | 131300 | 82901626000 | 326500 | 326500 | 327000 | 326500 | 116 |
| 349 | 20241128 | 131200 | 82863734000 | 327000 | 327000 | 327000 | 326500 | 122 |
| 350 | 20241128 | 131100 | 82823868000 | 327000 | 326500 | 327000 | 326500 | 41 |
| 351 | 20241128 | 131000 | 82810475500 | 326500 | 327000 | 327000 | 326500 | 104 |
| 352 | 20241128 | 130900 | 82776501500 | 327000 | 326500 | 327000 | 326500 | 54 |
| 353 | 20241128 | 130800 | 82758859000 | 327000 | 327000 | 327000 | 326500 | 141 |
| 354 | 20241128 | 130700 | 82712771500 | 326500 | 327000 | 327500 | 326500 | 597 |
| 355 | 20241128 | 130600 | 82517565500 | 327000 | 327000 | 327000 | 326500 | 58 |
| 356 | 20241128 | 130500 | 82498604000 | 327000 | 327000 | 327000 | 326500 | 78 |
| 357 | 20241128 | 130400 | 82473111500 | 326500 | 326500 | 327000 | 326500 | 78 |
| 358 | 20241128 | 130300 | 82447627500 | 327000 | 327000 | 327000 | 326500 | 657 |
| 359 | 20241128 | 130200 | 82232897000 | 327500 | 327500 | 327500 | 327000 | 264 |
| 360 | 20241128 | 130100 | 82146535500 | 327500 | 327500 | 327500 | 327000 | 55 |
| 361 | 20241128 | 130000 | 82128537000 | 327000 | 327000 | 327500 | 327000 | 180 |
| 362 | 20241128 | 125900 | 82069657000 | 327000 | 327000 | 327500 | 327000 | 349 |
| 363 | 20241128 | 125800 | 81955512500 | 327000 | 327500 | 327500 | 327000 | 327 |
| 364 | 20241128 | 125700 | 81848567500 | 327000 | 327500 | 327500 | 327000 | 274 |
| 365 | 20241128 | 125600 | 81758949000 | 327500 | 327500 | 327500 | 327000 | 289 |
| 366 | 20241128 | 125500 | 81664375500 | 327500 | 327500 | 327500 | 327000 | 387 |
| 367 | 20241128 | 125400 | 81537812000 | 327000 | 327500 | 327500 | 327000 | 397 |
| 368 | 20241128 | 125300 | 81407966000 | 327000 | 327500 | 327500 | 327000 | 262 |
| 369 | 20241128 | 125200 | 81322258500 | 327500 | 327000 | 327500 | 327000 | 234 |
| 370 | 20241128 | 125100 | 81245707000 | 327000 | 327500 | 327500 | 327000 | 237 |
| 371 | 20241128 | 125000 | 81168157000 | 327000 | 327500 | 327500 | 327000 | 96 |
| 372 | 20241128 | 124900 | 81136750500 | 327000 | 327500 | 327500 | 327000 | 209 |
| 373 | 20241128 | 124800 | 81068315000 | 327500 | 327500 | 327500 | 327000 | 117 |
| 374 | 20241128 | 124700 | 81030022000 | 327500 | 327500 | 327500 | 327000 | 114 |
| 375 | 20241128 | 124600 | 80992696500 | 327500 | 326500 | 327500 | 326500 | 589 |
| 376 | 20241128 | 124500 | 80800124500 | 327000 | 326500 | 327000 | 326000 | 705 |
| 377 | 20241128 | 124400 | 80569905000 | 326500 | 325500 | 326500 | 325000 | 1609 |
| 378 | 20241128 | 124300 | 80045820500 | 325500 | 325500 | 325500 | 325000 | 554 |
| 379 | 20241128 | 124200 | 79865572500 | 325500 | 325500 | 325500 | 325000 | 146 |
| 380 | 20241128 | 124100 | 79818063000 | 325500 | 325500 | 326000 | 325000 | 382 |
| 381 | 20241128 | 124000 | 79693772500 | 325500 | 326000 | 326000 | 325000 | 353 |
| 382 | 20241128 | 123900 | 79578891000 | 326000 | 326000 | 326000 | 325000 | 334 |
| 383 | 20241128 | 123800 | 79470167500 | 325500 | 325500 | 326000 | 325000 | 2006 |
| 384 | 20241128 | 123700 | 78817210000 | 325500 | 325500 | 326000 | 325500 | 272 |
| 385 | 20241128 | 123600 | 78728647000 | 326000 | 326000 | 326000 | 325500 | 64 |
| 386 | 20241128 | 123500 | 78707793500 | 326000 | 325500 | 326000 | 325500 | 421 |
| 387 | 20241128 | 123400 | 78570578000 | 325500 | 326000 | 326000 | 325500 | 145 |
| 388 | 20241128 | 123300 | 78523345500 | 325500 | 326000 | 326000 | 325500 | 128 |
| 389 | 20241128 | 123200 | 78481658500 | 326000 | 326000 | 326000 | 325500 | 79 |
| 390 | 20241128 | 123100 | 78455916000 | 325500 | 326500 | 326500 | 325500 | 457 |
| 391 | 20241128 | 123000 | 78306942000 | 326500 | 326000 | 326500 | 326000 | 412 |
| 392 | 20241128 | 122900 | 78172619000 | 326000 | 326500 | 326500 | 325500 | 744 |
| 393 | 20241128 | 122800 | 77930152000 | 326000 | 326500 | 326500 | 326000 | 433 |
| 394 | 20241128 | 122700 | 77788971000 | 326500 | 326000 | 326500 | 325500 | 411 |
| 395 | 20241128 | 122600 | 77654982500 | 326000 | 325500 | 326000 | 325500 | 105 |
| 396 | 20241128 | 122500 | 77620757000 | 325500 | 326000 | 326000 | 325500 | 227 |
| 397 | 20241128 | 122400 | 77546787000 | 326000 | 326000 | 326500 | 326000 | 325 |
| 398 | 20241128 | 122300 | 77440827000 | 326000 | 326000 | 326500 | 325500 | 1234 |
| 399 | 20241128 | 122200 | 77038662500 | 326500 | 327000 | 327000 | 326000 | 2831 |
| 400 | 20241128 | 122100 | 76114631000 | 327000 | 327000 | 327000 | 326500 | 70 |
| 401 | 20241128 | 122000 | 76091748500 | 326500 | 327000 | 327000 | 326500 | 589 |
| 402 | 20241128 | 121900 | 75899168000 | 327000 | 326500 | 327000 | 326500 | 374 |
| 403 | 20241128 | 121800 | 75777019000 | 326500 | 327000 | 327000 | 326500 | 91 |
| 404 | 20241128 | 121700 | 75747280500 | 326500 | 326500 | 327000 | 326500 | 221 |
| 405 | 20241128 | 121600 | 75675030500 | 327000 | 327000 | 327000 | 326500 | 94 |
| 406 | 20241128 | 121500 | 75644302500 | 326500 | 327000 | 327000 | 326500 | 728 |
| 407 | 20241128 | 121400 | 75406282000 | 327000 | 327500 | 327500 | 326500 | 1388 |
| 408 | 20241128 | 121300 | 74952404000 | 327500 | 327500 | 327500 | 327000 | 1975 |
| 409 | 20241128 | 121200 | 74305595000 | 327500 | 327500 | 327500 | 327000 | 275 |
| 410 | 20241128 | 121100 | 74215612000 | 327500 | 327500 | 327500 | 327000 | 150 |
| 411 | 20241128 | 121000 | 74166492500 | 327500 | 327500 | 327500 | 327000 | 82 |
| 412 | 20241128 | 120900 | 74139662500 | 327000 | 327500 | 327500 | 327000 | 62 |
| 413 | 20241128 | 120800 | 74119372500 | 327500 | 327500 | 327500 | 327000 | 307 |
| 414 | 20241128 | 120700 | 74018837000 | 327500 | 327500 | 327500 | 327000 | 98 |
| 415 | 20241128 | 120600 | 73986752000 | 327500 | 327000 | 327500 | 327000 | 31 |
| 416 | 20241128 | 120500 | 73976605000 | 327000 | 327500 | 327500 | 327000 | 556 |
| 417 | 20241128 | 120400 | 73794535500 | 327500 | 327500 | 327500 | 327000 | 220 |
| 418 | 20241128 | 120300 | 73722495000 | 327500 | 327500 | 328000 | 327000 | 273 |
| 419 | 20241128 | 120200 | 73633107500 | 327500 | 327500 | 328000 | 327000 | 254 |
| 420 | 20241128 | 120100 | 73549941000 | 328000 | 328000 | 328000 | 327000 | 1367 |
| 421 | 20241128 | 120000 | 73102010000 | 327500 | 327500 | 328000 | 327500 | 180 |
| 422 | 20241128 | 115900 | 73043047500 | 328000 | 328000 | 328500 | 327500 | 421 |
| 423 | 20241128 | 115800 | 72905041500 | 328000 | 328500 | 328500 | 328000 | 209 |
| 424 | 20241128 | 115700 | 72836454000 | 328500 | 328000 | 328500 | 327500 | 377 |
| 425 | 20241128 | 115600 | 72712751000 | 328000 | 328000 | 328500 | 328000 | 258 |
| 426 | 20241128 | 115500 | 72628096500 | 328500 | 328500 | 328500 | 328000 | 322 |
| 427 | 20241128 | 115400 | 72522323000 | 328500 | 328500 | 328500 | 328000 | 149 |
| 428 | 20241128 | 115300 | 72473386500 | 328000 | 328500 | 328500 | 327500 | 363 |
| 429 | 20241128 | 115200 | 72354316500 | 328500 | 328500 | 329000 | 328000 | 1352 |
| 430 | 20241128 | 115100 | 71910147500 | 328500 | 328000 | 328500 | 328000 | 210 |
| 431 | 20241128 | 115000 | 71841174000 | 328000 | 327500 | 328500 | 327000 | 1151 |
| 432 | 20241128 | 114900 | 71463921500 | 327000 | 327500 | 327500 | 327000 | 107 |
| 433 | 20241128 | 114800 | 71428914500 | 327000 | 327000 | 327500 | 327000 | 112 |
| 434 | 20241128 | 114700 | 71392252000 | 327000 | 327500 | 327500 | 327000 | 527 |
| 435 | 20241128 | 114600 | 71219766500 | 327500 | 327500 | 327500 | 327000 | 130 |
| 436 | 20241128 | 114500 | 71177196500 | 327000 | 327500 | 327500 | 327000 | 345 |
| 437 | 20241128 | 114400 | 71064222500 | 327500 | 327500 | 327500 | 327000 | 106 |
| 438 | 20241128 | 114300 | 71029534500 | 327500 | 327500 | 327500 | 327000 | 97 |
| 439 | 20241128 | 114200 | 70997781000 | 327500 | 327500 | 327500 | 327000 | 451 |
| 440 | 20241128 | 114100 | 70850083500 | 327000 | 327500 | 327500 | 327000 | 288 |
| 441 | 20241128 | 114000 | 70755813500 | 327500 | 327000 | 327500 | 327000 | 224 |
| 442 | 20241128 | 113900 | 70682532000 | 327500 | 327000 | 327500 | 327000 | 255 |
| 443 | 20241128 | 113800 | 70599079000 | 327000 | 327500 | 327500 | 327000 | 207 |
| 444 | 20241128 | 113700 | 70531368500 | 327500 | 327000 | 327500 | 327000 | 237 |
| 445 | 20241128 | 113600 | 70453841500 | 326500 | 327000 | 327000 | 326500 | 125 |
| 446 | 20241128 | 113500 | 70412973000 | 327000 | 327000 | 327500 | 326500 | 1169 |
| 447 | 20241128 | 113400 | 70030740000 | 327500 | 327500 | 328000 | 327000 | 1248 |
| 448 | 20241128 | 113300 | 69622118000 | 327500 | 326500 | 327500 | 326500 | 330 |
| 449 | 20241128 | 113200 | 69514198500 | 327000 | 327000 | 327000 | 326500 | 161 |
| 450 | 20241128 | 113100 | 69461564500 | 326500 | 327000 | 327000 | 326500 | 364 |
| 451 | 20241128 | 113000 | 69342540500 | 326500 | 327000 | 327000 | 326500 | 218 |
| 452 | 20241128 | 112900 | 69271264500 | 326500 | 327000 | 327000 | 326500 | 344 |
| 453 | 20241128 | 112800 | 69158793500 | 327000 | 326500 | 327000 | 326500 | 540 |
| 454 | 20241128 | 112700 | 68982248000 | 327000 | 326500 | 327000 | 326500 | 311 |
| 455 | 20241128 | 112600 | 68880574000 | 326500 | 327000 | 327000 | 326500 | 259 |
| 456 | 20241128 | 112500 | 68795972000 | 327000 | 326500 | 327000 | 326500 | 147 |
| 457 | 20241128 | 112400 | 68747924500 | 327000 | 327000 | 327000 | 326500 | 161 |
| 458 | 20241128 | 112300 | 68695285500 | 327000 | 327000 | 327000 | 326500 | 126 |
| 459 | 20241128 | 112200 | 68654124000 | 326500 | 326500 | 327000 | 326000 | 531 |
| 460 | 20241128 | 112100 | 68480746500 | 326500 | 326000 | 326500 | 326000 | 956 |
| 461 | 20241128 | 112000 | 68168724500 | 326000 | 326000 | 326500 | 326000 | 284 |
| 462 | 20241128 | 111900 | 68076106500 | 326000 | 326000 | 326500 | 326000 | 404 |
| 463 | 20241128 | 111800 | 67944365000 | 326000 | 326500 | 326500 | 326000 | 352 |
| 464 | 20241128 | 111700 | 67829586000 | 326000 | 327000 | 327500 | 326000 | 3885 |
| 465 | 20241128 | 111600 | 66559902500 | 327500 | 327500 | 327500 | 327000 | 820 |
| 466 | 20241128 | 111500 | 66291531000 | 327500 | 327500 | 327500 | 327000 | 219 |
| 467 | 20241128 | 111400 | 66219831500 | 327500 | 327000 | 327500 | 327000 | 624 |
| 468 | 20241128 | 111300 | 66015629000 | 327000 | 327000 | 327500 | 327000 | 474 |
| 469 | 20241128 | 111200 | 65860494500 | 327500 | 327500 | 327500 | 327000 | 329 |
| 470 | 20241128 | 111100 | 65752840500 | 327000 | 328000 | 328000 | 327000 | 762 |
| 471 | 20241128 | 111000 | 65503253000 | 328000 | 328500 | 328500 | 327500 | 482 |
| 472 | 20241128 | 110900 | 65345261500 | 328500 | 328500 | 328500 | 327500 | 1018 |
| 473 | 20241128 | 110800 | 65011353000 | 328500 | 328000 | 328500 | 328000 | 219 |
| 474 | 20241128 | 110700 | 64939450500 | 328000 | 328000 | 328500 | 328000 | 181 |
| 475 | 20241128 | 110600 | 64880037000 | 328000 | 328000 | 328500 | 328000 | 577 |
| 476 | 20241128 | 110500 | 64690501500 | 328500 | 328000 | 328500 | 328000 | 163 |
| 477 | 20241128 | 110400 | 64636966500 | 328000 | 327000 | 328000 | 327000 | 1029 |
| 478 | 20241128 | 110300 | 64299760000 | 327500 | 327000 | 327500 | 327000 | 116 |
| 479 | 20241128 | 110200 | 64261803000 | 327000 | 326500 | 327500 | 326500 | 888 |
| 480 | 20241128 | 110100 | 63971708500 | 326500 | 327000 | 327000 | 326500 | 1301 |
| 481 | 20241128 | 110000 | 63546641000 | 327000 | 327000 | 327000 | 326500 | 549 |
| 482 | 20241128 | 105900 | 63367150500 | 327000 | 327500 | 327500 | 326500 | 1151 |
| 483 | 20241128 | 105800 | 62990720000 | 327500 | 327500 | 327500 | 327000 | 298 |
| 484 | 20241128 | 105700 | 62893250000 | 327000 | 327500 | 327500 | 327000 | 320 |
| 485 | 20241128 | 105600 | 62788549000 | 327000 | 327500 | 327500 | 326500 | 876 |
| 486 | 20241128 | 105500 | 62502100500 | 327500 | 327000 | 327500 | 327000 | 286 |
| 487 | 20241128 | 105400 | 62408492500 | 327000 | 327000 | 327500 | 327000 | 290 |
| 488 | 20241128 | 105300 | 62313632000 | 326500 | 327000 | 327000 | 326500 | 723 |
| 489 | 20241128 | 105200 | 62077240500 | 326500 | 327000 | 327000 | 326500 | 1058 |
| 490 | 20241128 | 105100 | 61731752500 | 326500 | 328500 | 328500 | 326500 | 2681 |
| 491 | 20241128 | 105000 | 60853782500 | 328000 | 329000 | 329000 | 328000 | 1214 |
| 492 | 20241128 | 104900 | 60454938000 | 329000 | 329000 | 329500 | 329000 | 276 |
| 493 | 20241128 | 104800 | 60364059000 | 329000 | 329500 | 330000 | 329000 | 2249 |
| 494 | 20241128 | 104700 | 59623055500 | 330000 | 330000 | 330000 | 329500 | 242 |
| 495 | 20241128 | 104600 | 59543228000 | 329500 | 330000 | 330000 | 329500 | 255 |
| 496 | 20241128 | 104500 | 59459089500 | 330000 | 330000 | 330000 | 329500 | 210 |
| 497 | 20241128 | 104400 | 59389820500 | 330000 | 328500 | 330000 | 328500 | 1497 |
| 498 | 20241128 | 104300 | 58896788500 | 328500 | 329000 | 329500 | 328500 | 446 |
| 499 | 20241128 | 104200 | 58750066000 | 329500 | 328500 | 329500 | 328500 | 647 |
| 500 | 20241128 | 104100 | 58537258500 | 328500 | 329000 | 329000 | 328000 | 1166 |
| 501 | 20241128 | 104000 | 58154175000 | 329000 | 329000 | 329000 | 328500 | 291 |
| 502 | 20241128 | 103900 | 58058529000 | 329000 | 330000 | 330000 | 329000 | 969 |
| 503 | 20241128 | 103800 | 57739413000 | 329500 | 330000 | 330000 | 329500 | 254 |
| 504 | 20241128 | 103700 | 57655612000 | 330000 | 329500 | 330000 | 329500 | 431 |
| 505 | 20241128 | 103600 | 57513398000 | 329500 | 329000 | 330000 | 329000 | 677 |
| 506 | 20241128 | 103500 | 57290380500 | 329000 | 328500 | 329500 | 328500 | 331 |
| 507 | 20241128 | 103400 | 57181476500 | 328500 | 329000 | 329500 | 328500 | 2355 |
| 508 | 20241128 | 103300 | 56406973000 | 329500 | 329500 | 329500 | 329000 | 354 |
| 509 | 20241128 | 103200 | 56290450000 | 329000 | 330000 | 330000 | 329000 | 1140 |
| 510 | 20241128 | 103100 | 55914785000 | 330000 | 329500 | 330000 | 329500 | 416 |
| 511 | 20241128 | 103000 | 55777535500 | 330000 | 330500 | 330500 | 329500 | 708 |
| 512 | 20241128 | 102900 | 55543902000 | 330000 | 330500 | 331000 | 330000 | 1609 |
| 513 | 20241128 | 102800 | 55011951500 | 330500 | 329000 | 330500 | 329000 | 1514 |
| 514 | 20241128 | 102700 | 54512717500 | 329000 | 329500 | 329500 | 329000 | 349 |
| 515 | 20241128 | 102600 | 54397844500 | 329500 | 329000 | 329500 | 328000 | 1166 |
| 516 | 20241128 | 102500 | 54014500500 | 329000 | 329000 | 329000 | 328500 | 769 |
| 517 | 20241128 | 102400 | 53761633000 | 329000 | 331000 | 331000 | 329000 | 2649 |
| 518 | 20241128 | 102300 | 52887382500 | 330500 | 330500 | 331000 | 330500 | 737 |
| 519 | 20241128 | 102200 | 52643491000 | 331000 | 331000 | 331000 | 330500 | 1185 |
| 520 | 20241128 | 102100 | 52251303500 | 331000 | 330500 | 331000 | 330500 | 796 |
| 521 | 20241128 | 102000 | 51987966500 | 330500 | 330000 | 331000 | 330000 | 546 |
| 522 | 20241128 | 101900 | 51807449500 | 330500 | 329500 | 330500 | 329500 | 839 |
| 523 | 20241128 | 101800 | 51530653500 | 329500 | 331000 | 331500 | 329000 | 3954 |
| 524 | 20241128 | 101700 | 50223757000 | 331000 | 330500 | 331000 | 330000 | 1700 |
| 525 | 20241128 | 101600 | 49661692000 | 330500 | 328500 | 330500 | 328000 | 8699 |
| 526 | 20241128 | 101500 | 46795152500 | 328500 | 327500 | 328500 | 327500 | 2238 |
| 527 | 20241128 | 101400 | 46061106000 | 327000 | 327000 | 327500 | 326500 | 1996 |
| 528 | 20241128 | 101300 | 45407788500 | 327000 | 328000 | 328000 | 326500 | 3102 |
| 529 | 20241128 | 101200 | 44392580000 | 327500 | 327500 | 328000 | 327000 | 1591 |
| 530 | 20241128 | 101100 | 43871485500 | 327500 | 327000 | 327500 | 326500 | 1283 |
| 531 | 20241128 | 101000 | 43452058000 | 327000 | 327000 | 327500 | 326500 | 2047 |
| 532 | 20241128 | 100900 | 42782859500 | 327500 | 326000 | 327500 | 325500 | 3567 |
| 533 | 20241128 | 100800 | 41617542500 | 325500 | 326000 | 326000 | 325500 | 1936 |
| 534 | 20241128 | 100700 | 40987073500 | 326000 | 325500 | 326500 | 325500 | 1727 |
| 535 | 20241128 | 100600 | 40424164500 | 325500 | 324500 | 326000 | 324500 | 1256 |
| 536 | 20241128 | 100500 | 40015555000 | 325000 | 325000 | 325500 | 323500 | 2868 |
| 537 | 20241128 | 100400 | 39084066000 | 325000 | 325500 | 326000 | 324500 | 3314 |
| 538 | 20241128 | 100300 | 38005943500 | 325000 | 325000 | 326000 | 325000 | 2056 |
| 539 | 20241128 | 100200 | 37337001000 | 325000 | 324500 | 326000 | 324000 | 1721 |
| 540 | 20241128 | 100100 | 36777536000 | 324500 | 325000 | 325000 | 323500 | 1154 |
| 541 | 20241128 | 100000 | 36403263000 | 325000 | 325000 | 325500 | 324500 | 2695 |
| 542 | 20241128 | 095900 | 35527456500 | 325000 | 323500 | 325000 | 323500 | 2123 |
| 543 | 20241128 | 095800 | 34839029500 | 323000 | 323000 | 323500 | 323000 | 470 |
| 544 | 20241128 | 095700 | 34687069000 | 323000 | 322500 | 323500 | 322500 | 231 |
| 545 | 20241128 | 095600 | 34612442500 | 322500 | 322500 | 323000 | 322500 | 297 |
| 546 | 20241128 | 095500 | 34516566500 | 322500 | 321500 | 323000 | 321500 | 1277 |
| 547 | 20241128 | 095400 | 34104983500 | 321500 | 321500 | 322000 | 321000 | 340 |
| 548 | 20241128 | 095300 | 33995578500 | 321500 | 322000 | 322000 | 321000 | 611 |
| 549 | 20241128 | 095200 | 33799098000 | 321500 | 322500 | 322500 | 321500 | 386 |
| 550 | 20241128 | 095100 | 33674855500 | 322500 | 321000 | 323000 | 321000 | 2514 |
| 551 | 20241128 | 095000 | 32866843000 | 321000 | 321500 | 322000 | 320500 | 1583 |
| 552 | 20241128 | 094900 | 32358819500 | 321500 | 322000 | 322000 | 321000 | 1146 |
| 553 | 20241128 | 094800 | 31990307000 | 322000 | 322000 | 322000 | 321500 | 437 |
| 554 | 20241128 | 094700 | 31849748500 | 322000 | 321500 | 322000 | 321500 | 148 |
| 555 | 20241128 | 094600 | 31802144000 | 321500 | 322500 | 323000 | 321500 | 1688 |
| 556 | 20241128 | 094500 | 31258279500 | 322500 | 323500 | 323500 | 322500 | 1652 |
| 557 | 20241128 | 094400 | 30724823000 | 324000 | 324500 | 324500 | 323000 | 3559 |
| 558 | 20241128 | 094300 | 29572577000 | 324000 | 323500 | 324500 | 323500 | 2123 |
| 559 | 20241128 | 094200 | 28884879500 | 323500 | 322500 | 324000 | 322500 | 1868 |
| 560 | 20241128 | 094100 | 28280372500 | 323000 | 322500 | 323500 | 322500 | 1631 |
| 561 | 20241128 | 094000 | 27753666500 | 322500 | 323000 | 324000 | 322000 | 2689 |
| 562 | 20241128 | 093900 | 26885337000 | 323000 | 323000 | 323500 | 322500 | 1209 |
| 563 | 20241128 | 093800 | 26494808000 | 323000 | 322500 | 323000 | 322000 | 948 |
| 564 | 20241128 | 093700 | 26189083000 | 322000 | 321000 | 322500 | 320500 | 2532 |
| 565 | 20241128 | 093600 | 25376124500 | 321000 | 321000 | 321500 | 320500 | 980 |
| 566 | 20241128 | 093500 | 25061572500 | 321500 | 321500 | 322000 | 321000 | 1427 |
| 567 | 20241128 | 093400 | 24602733000 | 322500 | 320500 | 322500 | 320500 | 2128 |
| 568 | 20241128 | 093300 | 23918082000 | 321000 | 320000 | 321000 | 319500 | 2283 |
| 569 | 20241128 | 093200 | 23187317500 | 320500 | 322000 | 322500 | 320000 | 1710 |
| 570 | 20241128 | 093100 | 22638221000 | 322000 | 322500 | 323000 | 322000 | 2891 |
| 571 | 20241128 | 093000 | 21705907500 | 322500 | 322000 | 322500 | 321500 | 2154 |
| 572 | 20241128 | 092900 | 21011867000 | 322000 | 320000 | 322000 | 319500 | 1354 |
| 573 | 20241128 | 092800 | 20577883500 | 320000 | 321000 | 321500 | 320000 | 1859 |
| 574 | 20241128 | 092700 | 19981441500 | 321500 | 321500 | 322000 | 321000 | 739 |
| 575 | 20241128 | 092600 | 19743877000 | 321500 | 321500 | 321500 | 321000 | 1331 |
| 576 | 20241128 | 092500 | 19316148000 | 321000 | 320500 | 321000 | 320000 | 1855 |
| 577 | 20241128 | 092400 | 18721103000 | 320500 | 319500 | 320500 | 319000 | 788 |
| 578 | 20241128 | 092300 | 18469103500 | 319500 | 321000 | 321000 | 319000 | 2579 |
| 579 | 20241128 | 092200 | 17643856000 | 320500 | 318500 | 321000 | 318500 | 3177 |
| 580 | 20241128 | 092100 | 16627310000 | 319000 | 317500 | 319000 | 317000 | 811 |
| 581 | 20241128 | 092000 | 16369481000 | 317500 | 317500 | 318000 | 317500 | 669 |
| 582 | 20241128 | 091900 | 16157059000 | 318000 | 317500 | 318000 | 317500 | 413 |
| 583 | 20241128 | 091800 | 16025917500 | 317500 | 316500 | 318000 | 316000 | 1383 |
| 584 | 20241128 | 091700 | 15587527000 | 317000 | 316500 | 317000 | 315500 | 2138 |
| 585 | 20241128 | 091600 | 14911472000 | 316500 | 316500 | 317000 | 316000 | 1377 |
| 586 | 20241128 | 091500 | 14475621500 | 317000 | 318000 | 318000 | 316500 | 940 |
| 587 | 20241128 | 091400 | 14177575500 | 317500 | 317500 | 318000 | 317500 | 529 |
| 588 | 20241128 | 091300 | 14009549500 | 317500 | 316500 | 317500 | 316500 | 1582 |
| 589 | 20241128 | 091200 | 13508277500 | 316500 | 318500 | 319000 | 316500 | 2473 |
| 590 | 20241128 | 091100 | 12722354000 | 318500 | 320500 | 320500 | 318000 | 1807 |
| 591 | 20241128 | 091000 | 12145640500 | 320500 | 320500 | 320500 | 319000 | 4141 |
| 592 | 20241128 | 090900 | 10821937000 | 320000 | 319500 | 321000 | 319000 | 2042 |
| 593 | 20241128 | 090800 | 10168679000 | 319500 | 317500 | 319500 | 317500 | 2153 |
| 594 | 20241128 | 090700 | 9482666500 | 317500 | 316000 | 317500 | 315500 | 2835 |
| 595 | 20241128 | 090600 | 8585473500 | 316000 | 317000 | 317000 | 316000 | 2018 |
| 596 | 20241128 | 090500 | 7947332500 | 316500 | 317500 | 317500 | 316500 | 1300 |
| 597 | 20241128 | 090400 | 7535247000 | 317000 | 317500 | 319000 | 317000 | 1994 |
| 598 | 20241128 | 090300 | 6901258000 | 317500 | 317000 | 318000 | 316500 | 2087 |
| 599 | 20241128 | 090200 | 6239309500 | 317000 | 316000 | 318000 | 315500 | 2434 |
| 600 | 20241128 | 090100 | 5469261000 | 315500 | 319000 | 320000 | 313000 | 7199 |
| 601 | 20241128 | 090000 | 3189894000 | 318500 | 322500 | 323500 | 318500 | 9703 |