33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 184300 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 312 |
| 3 | 20241127 | 184200 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 4 | 20241127 | 184100 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 5 | 20241127 | 184000 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 6 | 20241127 | 183900 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 7 | 20241127 | 183800 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 8 | 20241127 | 183700 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 9 | 20241127 | 183600 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 10 | 20241127 | 183500 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 11 | 20241127 | 183400 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 12 | 20241127 | 183300 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 13 | 20241127 | 183200 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 14 | 20241127 | 183100 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 15 | 20241127 | 183000 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 16 | 20241127 | 182900 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 17 | 20241127 | 182800 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 18 | 20241127 | 182700 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 19 | 20241127 | 182600 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 20 | 20241127 | 182500 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 21 | 20241127 | 182400 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 22 | 20241127 | 182300 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 23 | 20241127 | 182200 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 24 | 20241127 | 182100 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 25 | 20241127 | 182000 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 26 | 20241127 | 181900 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 27 | 20241127 | 181800 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 28 | 20241127 | 181700 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 29 | 20241127 | 181600 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 30 | 20241127 | 181500 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 31 | 20241127 | 181400 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 32 | 20241127 | 181300 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 312 |
| 33 | 20241127 | 181200 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 34 | 20241127 | 181100 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 35 | 20241127 | 181000 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 36 | 20241127 | 180900 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 37 | 20241127 | 180800 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 38 | 20241127 | 180700 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 39 | 20241127 | 180600 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 40 | 20241127 | 180500 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 41 | 20241127 | 180400 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 42 | 20241127 | 180300 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 43 | 20241127 | 180200 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 44 | 20241127 | 180100 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 45 | 20241127 | 180000 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 46 | 20241127 | 175900 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 47 | 20241127 | 175800 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 48 | 20241127 | 175700 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 49 | 20241127 | 175600 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 50 | 20241127 | 175500 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 51 | 20241127 | 175400 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 52 | 20241127 | 175300 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 53 | 20241127 | 175200 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 54 | 20241127 | 175100 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 55 | 20241127 | 175000 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 56 | 20241127 | 174900 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 57 | 20241127 | 174800 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 58 | 20241127 | 174700 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 59 | 20241127 | 174600 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 60 | 20241127 | 174500 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 61 | 20241127 | 174400 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 62 | 20241127 | 174300 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 312 |
| 63 | 20241127 | 174200 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 64 | 20241127 | 174100 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 65 | 20241127 | 174000 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 66 | 20241127 | 173900 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 67 | 20241127 | 173800 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 68 | 20241127 | 173700 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 69 | 20241127 | 173600 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 70 | 20241127 | 173500 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 71 | 20241127 | 173400 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 72 | 20241127 | 173300 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 73 | 20241127 | 173200 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 74 | 20241127 | 173100 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 75 | 20241127 | 173000 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 76 | 20241127 | 172900 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 77 | 20241127 | 172800 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 78 | 20241127 | 172700 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 79 | 20241127 | 172600 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 80 | 20241127 | 172500 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 81 | 20241127 | 172400 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 82 | 20241127 | 172300 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 83 | 20241127 | 172200 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 84 | 20241127 | 172100 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 85 | 20241127 | 172000 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 86 | 20241127 | 171900 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 87 | 20241127 | 171800 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 88 | 20241127 | 171700 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 89 | 20241127 | 171600 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 90 | 20241127 | 171500 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 91 | 20241127 | 171400 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 92 | 20241127 | 171300 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 312 |
| 93 | 20241127 | 171200 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 94 | 20241127 | 171100 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 95 | 20241127 | 171000 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 96 | 20241127 | 170900 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 97 | 20241127 | 170800 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 98 | 20241127 | 170700 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 99 | 20241127 | 170600 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 100 | 20241127 | 170500 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 101 | 20241127 | 170400 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 102 | 20241127 | 170300 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 103 | 20241127 | 170200 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 104 | 20241127 | 170100 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 105 | 20241127 | 170000 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 106 | 20241127 | 165900 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 107 | 20241127 | 165800 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 108 | 20241127 | 165700 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 109 | 20241127 | 165600 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 110 | 20241127 | 165500 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 111 | 20241127 | 165400 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 112 | 20241127 | 165300 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 113 | 20241127 | 165200 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 114 | 20241127 | 165100 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 115 | 20241127 | 165000 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 116 | 20241127 | 164900 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 117 | 20241127 | 164800 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 118 | 20241127 | 164700 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 119 | 20241127 | 164600 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 120 | 20241127 | 164500 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 121 | 20241127 | 164400 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 122 | 20241127 | 164300 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 312 |
| 123 | 20241127 | 164200 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 124 | 20241127 | 164100 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 125 | 20241127 | 164000 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 126 | 20241127 | 163900 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 127 | 20241127 | 163800 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 128 | 20241127 | 163700 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 129 | 20241127 | 163600 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 130 | 20241127 | 163500 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 131 | 20241127 | 163400 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 132 | 20241127 | 163300 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 133 | 20241127 | 163200 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 134 | 20241127 | 163100 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 135 | 20241127 | 163000 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 136 | 20241127 | 162900 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 137 | 20241127 | 162800 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 138 | 20241127 | 162700 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 139 | 20241127 | 162600 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 140 | 20241127 | 162500 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 141 | 20241127 | 162400 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 142 | 20241127 | 162300 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 143 | 20241127 | 162200 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 144 | 20241127 | 162100 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 145 | 20241127 | 162000 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 146 | 20241127 | 161900 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 147 | 20241127 | 161800 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 148 | 20241127 | 161700 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 149 | 20241127 | 161600 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 150 | 20241127 | 161500 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 151 | 20241127 | 161400 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 152 | 20241127 | 161300 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 312 |
| 153 | 20241127 | 161200 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 154 | 20241127 | 161100 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 155 | 20241127 | 161000 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 156 | 20241127 | 160900 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 157 | 20241127 | 160800 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 158 | 20241127 | 160700 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 159 | 20241127 | 160600 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 160 | 20241127 | 160500 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 161 | 20241127 | 160400 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 162 | 20241127 | 160300 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 163 | 20241127 | 160200 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 164 | 20241127 | 160100 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 165 | 20241127 | 160000 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 166 | 20241127 | 155900 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 167 | 20241127 | 155800 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 168 | 20241127 | 155700 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 169 | 20241127 | 155600 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 170 | 20241127 | 155500 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 171 | 20241127 | 155400 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 172 | 20241127 | 155300 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 173 | 20241127 | 155200 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 174 | 20241127 | 155100 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 175 | 20241127 | 155000 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 176 | 20241127 | 154900 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 177 | 20241127 | 154800 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 178 | 20241127 | 154700 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 179 | 20241127 | 154600 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 180 | 20241127 | 154500 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 181 | 20241127 | 154400 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 182 | 20241127 | 154300 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 312 |
| 183 | 20241127 | 154200 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 184 | 20241127 | 154100 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 185 | 20241127 | 154000 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 186 | 20241127 | 153900 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 187 | 20241127 | 153800 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 188 | 20241127 | 153700 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 189 | 20241127 | 153600 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 190 | 20241127 | 153500 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 191 | 20241127 | 153400 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 192 | 20241127 | 153300 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 193 | 20241127 | 153200 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 194 | 20241127 | 153100 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 195 | 20241127 | 153000 | 4888149500 | 345000 | 345000 | 345000 | 345000 | 312 |
| 196 | 20241127 | 152900 | 4780509500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 197 | 20241127 | 152800 | 4780509500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 198 | 20241127 | 152700 | 4780509500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 199 | 20241127 | 152600 | 4780509500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 200 | 20241127 | 152500 | 4780509500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 201 | 20241127 | 152400 | 4780509500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 202 | 20241127 | 152300 | 4780509500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 203 | 20241127 | 152200 | 4780509500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 204 | 20241127 | 152100 | 4780509500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 205 | 20241127 | 152000 | 4780509500 | 344000 | 344000 | 344000 | 344000 | 0 |
| 206 | 20241127 | 151900 | 4780509500 | 344000 | 345500 | 346500 | 343500 | 126 |
| 207 | 20241127 | 151800 | 4737108000 | 346500 | 346000 | 346500 | 345500 | 90 |
| 208 | 20241127 | 151700 | 4705942500 | 346000 | 345000 | 346000 | 345000 | 21 |
| 209 | 20241127 | 151600 | 4698679500 | 345000 | 346000 | 346500 | 345000 | 59 |
| 210 | 20241127 | 151500 | 4678271500 | 345000 | 345500 | 345500 | 345000 | 23 |
| 211 | 20241127 | 151400 | 4670331500 | 346000 | 345000 | 346000 | 345000 | 12 |
| 212 | 20241127 | 151300 | 4666187000 | 345000 | 345500 | 345500 | 345000 | 66 |
| 213 | 20241127 | 151200 | 4643390000 | 345000 | 345000 | 346000 | 345000 | 16 |
| 214 | 20241127 | 151100 | 4637863000 | 345000 | 345500 | 345500 | 345000 | 19 |
| 215 | 20241127 | 151000 | 4631305000 | 345000 | 345500 | 346000 | 345000 | 23 |
| 216 | 20241127 | 150900 | 4623359000 | 345000 | 345500 | 346000 | 345000 | 11 |
| 217 | 20241127 | 150800 | 4619560000 | 345000 | 345000 | 346000 | 345000 | 23 |
| 218 | 20241127 | 150700 | 4611618000 | 345000 | 346000 | 347000 | 345000 | 209 |
| 219 | 20241127 | 150600 | 4539312000 | 347000 | 345500 | 347000 | 345000 | 76 |
| 220 | 20241127 | 150500 | 4513007500 | 345000 | 345000 | 345000 | 345000 | 5 |
| 221 | 20241127 | 150400 | 4511282500 | 345000 | 345000 | 345000 | 345000 | 2 |
| 222 | 20241127 | 150300 | 4510592500 | 345000 | 345000 | 346500 | 345000 | 37 |
| 223 | 20241127 | 150200 | 4497801500 | 345000 | 345000 | 345000 | 345000 | 12 |
| 224 | 20241127 | 150100 | 4493661500 | 345000 | 344500 | 345500 | 344500 | 20 |
| 225 | 20241127 | 150000 | 4486760000 | 344500 | 344000 | 346500 | 343500 | 46 |
| 226 | 20241127 | 145900 | 4470876000 | 343500 | 344000 | 345000 | 343500 | 30 |
| 227 | 20241127 | 145800 | 4460555500 | 344000 | 344500 | 344500 | 344000 | 21 |
| 228 | 20241127 | 145700 | 4453329000 | 344000 | 344000 | 345500 | 344000 | 45 |
| 229 | 20241127 | 145600 | 4437817500 | 344000 | 344000 | 344000 | 344000 | 19 |
| 230 | 20241127 | 145500 | 4431281500 | 344000 | 344000 | 344000 | 343500 | 16 |
| 231 | 20241127 | 145400 | 4425779000 | 344000 | 344500 | 346500 | 344000 | 41 |
| 232 | 20241127 | 145300 | 4411630500 | 344000 | 343500 | 344000 | 343500 | 22 |
| 233 | 20241127 | 145200 | 4404067500 | 344000 | 344000 | 344500 | 344000 | 26 |
| 234 | 20241127 | 145100 | 4395121000 | 343500 | 343500 | 343500 | 343500 | 29 |
| 235 | 20241127 | 145000 | 4385159500 | 343500 | 344500 | 346000 | 343500 | 59 |
| 236 | 20241127 | 144900 | 4364813500 | 344000 | 344000 | 344000 | 344000 | 29 |
| 237 | 20241127 | 144800 | 4354837500 | 344000 | 344500 | 344500 | 344000 | 15 |
| 238 | 20241127 | 144700 | 4349674500 | 344500 | 344500 | 344500 | 344500 | 10 |
| 239 | 20241127 | 144600 | 4346229500 | 345500 | 344500 | 345500 | 344500 | 80 |
| 240 | 20241127 | 144500 | 4318636500 | 344500 | 344500 | 344500 | 344500 | 17 |
| 241 | 20241127 | 144400 | 4312780000 | 344000 | 344500 | 344500 | 344000 | 28 |
| 242 | 20241127 | 144300 | 4303146500 | 344500 | 344000 | 344500 | 343500 | 28 |
| 243 | 20241127 | 144200 | 4293522000 | 343500 | 344500 | 344500 | 343500 | 11 |
| 244 | 20241127 | 144100 | 4289737500 | 343500 | 344500 | 345000 | 343500 | 49 |
| 245 | 20241127 | 144000 | 4272848500 | 344500 | 345000 | 345000 | 344500 | 27 |
| 246 | 20241127 | 143900 | 4263545500 | 344500 | 344500 | 344500 | 344500 | 21 |
| 247 | 20241127 | 143800 | 4256311000 | 344500 | 344000 | 344500 | 343500 | 29 |
| 248 | 20241127 | 143700 | 4246336500 | 343500 | 344000 | 344000 | 343500 | 23 |
| 249 | 20241127 | 143600 | 4238430000 | 344000 | 343500 | 344500 | 343500 | 69 |
| 250 | 20241127 | 143500 | 4214707500 | 343500 | 343500 | 344000 | 343500 | 13 |
| 251 | 20241127 | 143400 | 4210239000 | 343500 | 344500 | 344500 | 343500 | 22 |
| 252 | 20241127 | 143300 | 4202678500 | 343500 | 345000 | 345000 | 343500 | 29 |
| 253 | 20241127 | 143200 | 4192703500 | 345000 | 343500 | 345000 | 343500 | 24 |
| 254 | 20241127 | 143100 | 4184450000 | 345000 | 343500 | 346000 | 343500 | 37 |
| 255 | 20241127 | 143000 | 4171680000 | 343500 | 344500 | 344500 | 343500 | 30 |
| 256 | 20241127 | 142900 | 4161361000 | 344000 | 343500 | 345000 | 343500 | 34 |
| 257 | 20241127 | 142800 | 4149658500 | 343500 | 343500 | 344500 | 343500 | 24 |
| 258 | 20241127 | 142700 | 4141407000 | 344500 | 344500 | 344500 | 343500 | 19 |
| 259 | 20241127 | 142600 | 4134871000 | 343500 | 343500 | 345000 | 343500 | 26 |
| 260 | 20241127 | 142500 | 4125933000 | 343500 | 344500 | 345500 | 343500 | 57 |
| 261 | 20241127 | 142400 | 4106297500 | 344000 | 344000 | 344500 | 344000 | 40 |
| 262 | 20241127 | 142300 | 4092532500 | 344000 | 344000 | 344000 | 344000 | 34 |
| 263 | 20241127 | 142200 | 4080836500 | 344000 | 344000 | 344000 | 344000 | 22 |
| 264 | 20241127 | 142100 | 4073268500 | 344500 | 344000 | 345000 | 344000 | 25 |
| 265 | 20241127 | 142000 | 4064663500 | 344000 | 345000 | 345500 | 344000 | 10 |
| 266 | 20241127 | 141900 | 4061214500 | 345000 | 345000 | 345000 | 344000 | 28 |
| 267 | 20241127 | 141800 | 4051571000 | 344500 | 345000 | 345000 | 344500 | 18 |
| 268 | 20241127 | 141700 | 4045369000 | 344500 | 344000 | 344500 | 344000 | 39 |
| 269 | 20241127 | 141600 | 4031936500 | 344000 | 343500 | 345500 | 343500 | 74 |
| 270 | 20241127 | 141500 | 4006441000 | 344000 | 344000 | 344500 | 343500 | 33 |
| 271 | 20241127 | 141400 | 3995094000 | 343500 | 344500 | 344500 | 343500 | 32 |
| 272 | 20241127 | 141300 | 3984080500 | 344500 | 343500 | 344500 | 343500 | 12 |
| 273 | 20241127 | 141200 | 3979948500 | 343500 | 344000 | 344500 | 343500 | 22 |
| 274 | 20241127 | 141100 | 3972377500 | 344000 | 345000 | 345500 | 343500 | 29 |
| 275 | 20241127 | 141000 | 3962384500 | 345000 | 344500 | 345000 | 344500 | 60 |
| 276 | 20241127 | 140900 | 3941693500 | 345000 | 343500 | 345000 | 343500 | 27 |
| 277 | 20241127 | 140800 | 3932401000 | 344500 | 343000 | 344500 | 343000 | 26 |
| 278 | 20241127 | 140700 | 3923469000 | 344500 | 344500 | 344500 | 343000 | 23 |
| 279 | 20241127 | 140600 | 3915554500 | 344500 | 343000 | 344500 | 343000 | 15 |
| 280 | 20241127 | 140500 | 3910401000 | 343000 | 344000 | 345500 | 343000 | 37 |
| 281 | 20241127 | 140400 | 3897661000 | 344000 | 343000 | 344500 | 343000 | 20 |
| 282 | 20241127 | 140300 | 3890794500 | 345500 | 343000 | 345500 | 343000 | 59 |
| 283 | 20241127 | 140200 | 3870480000 | 343000 | 343000 | 344500 | 343000 | 23 |
| 284 | 20241127 | 140100 | 3862582000 | 343000 | 344500 | 345000 | 343000 | 148 |
| 285 | 20241127 | 140000 | 3811668000 | 344500 | 344500 | 345000 | 344500 | 24 |
| 286 | 20241127 | 135900 | 3803399500 | 344500 | 344500 | 344500 | 344000 | 12 |
| 287 | 20241127 | 135800 | 3799268500 | 344500 | 344000 | 344500 | 344000 | 23 |
| 288 | 20241127 | 135700 | 3791353000 | 344500 | 344500 | 344500 | 344000 | 33 |
| 289 | 20241127 | 135600 | 3779994500 | 344000 | 344000 | 344500 | 344000 | 22 |
| 290 | 20241127 | 135500 | 3772424000 | 344500 | 344000 | 345000 | 344000 | 23 |
| 291 | 20241127 | 135400 | 3764499000 | 344500 | 344500 | 345500 | 344500 | 31 |
| 292 | 20241127 | 135300 | 3753813000 | 344500 | 344500 | 344500 | 344500 | 22 |
| 293 | 20241127 | 135200 | 3746234000 | 344500 | 344500 | 344500 | 344500 | 26 |
| 294 | 20241127 | 135100 | 3737277000 | 344500 | 344500 | 344500 | 344500 | 17 |
| 295 | 20241127 | 135000 | 3731420500 | 344500 | 344500 | 345000 | 344500 | 31 |
| 296 | 20241127 | 134900 | 3720740000 | 344500 | 345000 | 345000 | 344500 | 12 |
| 297 | 20241127 | 134800 | 3716605500 | 344500 | 345000 | 345000 | 344500 | 71 |
| 298 | 20241127 | 134700 | 3692117000 | 344500 | 346500 | 346500 | 344500 | 1535 |
| 299 | 20241127 | 134600 | 3161465000 | 346500 | 346000 | 347000 | 346000 | 97 |
| 300 | 20241127 | 134500 | 3127897000 | 346000 | 346000 | 346500 | 346000 | 22 |
| 301 | 20241127 | 134400 | 3120282500 | 346500 | 346500 | 346500 | 346000 | 20 |
| 302 | 20241127 | 134300 | 3113358000 | 346000 | 346500 | 347500 | 346000 | 234 |
| 303 | 20241127 | 134200 | 3032308000 | 346500 | 348000 | 348000 | 346500 | 70 |
| 304 | 20241127 | 134100 | 3007977000 | 347000 | 347000 | 347500 | 347000 | 41 |
| 305 | 20241127 | 134000 | 2993733500 | 347500 | 347000 | 347500 | 347000 | 5 |
| 306 | 20241127 | 133900 | 2991996500 | 347000 | 346500 | 347000 | 346500 | 8 |
| 307 | 20241127 | 133800 | 2989221500 | 347000 | 347500 | 347500 | 346500 | 8 |
| 308 | 20241127 | 133700 | 2986447000 | 346500 | 346500 | 348000 | 346500 | 8 |
| 309 | 20241127 | 133600 | 2983673500 | 346500 | 346500 | 348000 | 346500 | 32 |
| 310 | 20241127 | 133500 | 2972559000 | 347000 | 347000 | 347000 | 346500 | 3 |
| 311 | 20241127 | 133400 | 2971518500 | 346500 | 346500 | 346500 | 346500 | 8 |
| 312 | 20241127 | 133300 | 2968746500 | 347000 | 347000 | 347000 | 347000 | 2 |
| 313 | 20241127 | 133200 | 2968052500 | 346500 | 347000 | 347500 | 346500 | 18 |
| 314 | 20241127 | 133100 | 2961805500 | 346500 | 346500 | 347000 | 346500 | 6 |
| 315 | 20241127 | 133000 | 2959726000 | 346500 | 346500 | 348000 | 346500 | 63 |
| 316 | 20241127 | 132900 | 2937834000 | 346500 | 347000 | 347000 | 346500 | 17 |
| 317 | 20241127 | 132800 | 2931935500 | 346500 | 346500 | 346500 | 346500 | 7 |
| 318 | 20241127 | 132700 | 2929510000 | 346500 | 346500 | 346500 | 346500 | 5 |
| 319 | 20241127 | 132600 | 2927777500 | 346500 | 346500 | 346500 | 346500 | 13 |
| 320 | 20241127 | 132500 | 2923273000 | 346500 | 346500 | 347500 | 346500 | 15 |
| 321 | 20241127 | 132400 | 2918070500 | 347500 | 346500 | 347500 | 346500 | 63 |
| 322 | 20241127 | 132300 | 2896192000 | 347000 | 347000 | 347000 | 347000 | 1 |
| 323 | 20241127 | 132200 | 2895845000 | 346500 | 347000 | 347000 | 346500 | 18 |
| 324 | 20241127 | 132100 | 2889602000 | 347000 | 347000 | 347000 | 347000 | 10 |
| 325 | 20241127 | 132000 | 2886132000 | 347500 | 347500 | 347500 | 347000 | 9 |
| 326 | 20241127 | 131900 | 2883007500 | 346500 | 346500 | 346500 | 346500 | 5 |
| 327 | 20241127 | 131800 | 2881275000 | 346500 | 346500 | 346500 | 346500 | 1 |
| 328 | 20241127 | 131700 | 2880928500 | 346500 | 346500 | 347500 | 346500 | 52 |
| 329 | 20241127 | 131600 | 2862871000 | 346500 | 347000 | 347000 | 346500 | 12 |
| 330 | 20241127 | 131500 | 2858710000 | 347000 | 347000 | 347000 | 347000 | 5 |
| 331 | 20241127 | 131400 | 2856975000 | 347000 | 347500 | 347500 | 347000 | 15 |
| 332 | 20241127 | 131300 | 2851763500 | 347500 | 347500 | 347500 | 347500 | 5 |
| 333 | 20241127 | 131200 | 2850026000 | 347500 | 348000 | 348000 | 347500 | 63 |
| 334 | 20241127 | 131100 | 2828115000 | 347500 | 347500 | 347500 | 347500 | 12 |
| 335 | 20241127 | 131000 | 2823945000 | 347500 | 347500 | 348000 | 347500 | 7 |
| 336 | 20241127 | 130900 | 2821512000 | 347000 | 347500 | 347500 | 347000 | 11 |
| 337 | 20241127 | 130800 | 2817690500 | 347500 | 347500 | 347500 | 347500 | 1 |
| 338 | 20241127 | 130700 | 2817343000 | 347500 | 347500 | 347500 | 347000 | 31 |
| 339 | 20241127 | 130600 | 2806572000 | 347500 | 346500 | 347500 | 346500 | 8 |
| 340 | 20241127 | 130500 | 2803798000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 341 | 20241127 | 130400 | 2803798000 | 346500 | 347000 | 347500 | 346500 | 125 |
| 342 | 20241127 | 130300 | 2760390000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 343 | 20241127 | 130200 | 2760390000 | 347000 | 347000 | 347000 | 347000 | 1 |
| 344 | 20241127 | 130100 | 2760043000 | 346500 | 346500 | 347000 | 346500 | 24 |
| 345 | 20241127 | 130000 | 2751726000 | 347000 | 347000 | 347000 | 346500 | 23 |
| 346 | 20241127 | 125900 | 2743745500 | 346500 | 347000 | 347000 | 346500 | 8 |
| 347 | 20241127 | 125800 | 2740970500 | 347000 | 347000 | 347000 | 347000 | 1 |
| 348 | 20241127 | 125700 | 2740623500 | 347000 | 347000 | 347000 | 347000 | 1 |
| 349 | 20241127 | 125600 | 2740276500 | 346500 | 347000 | 347000 | 346500 | 122 |
| 350 | 20241127 | 125500 | 2697968500 | 346500 | 346500 | 347000 | 346500 | 14 |
| 351 | 20241127 | 125400 | 2693117000 | 347000 | 347000 | 347000 | 347000 | 5 |
| 352 | 20241127 | 125300 | 2691382000 | 347000 | 346500 | 347000 | 346000 | 16 |
| 353 | 20241127 | 125200 | 2685838000 | 346500 | 346500 | 346500 | 346500 | 1 |
| 354 | 20241127 | 125100 | 2685491500 | 346000 | 346000 | 346000 | 346000 | 0 |
| 355 | 20241127 | 125000 | 2685491500 | 346000 | 346500 | 346500 | 346000 | 2 |
| 356 | 20241127 | 124900 | 2684799000 | 346000 | 346500 | 346500 | 346000 | 30 |
| 357 | 20241127 | 124800 | 2674405000 | 346500 | 346500 | 346500 | 346500 | 1 |
| 358 | 20241127 | 124700 | 2674058500 | 346000 | 346500 | 346500 | 346000 | 2 |
| 359 | 20241127 | 124600 | 2673366000 | 346500 | 346000 | 346500 | 346000 | 13 |
| 360 | 20241127 | 124500 | 2668862500 | 346500 | 346000 | 346500 | 346000 | 11 |
| 361 | 20241127 | 124400 | 2665052000 | 346500 | 346000 | 346500 | 346000 | 6 |
| 362 | 20241127 | 124300 | 2662973500 | 346000 | 346500 | 346500 | 346000 | 18 |
| 363 | 20241127 | 124200 | 2656738500 | 346000 | 346000 | 346000 | 346000 | 1 |
| 364 | 20241127 | 124100 | 2656392500 | 346000 | 346500 | 346500 | 346000 | 143 |
| 365 | 20241127 | 124000 | 2606914000 | 346500 | 346000 | 346500 | 346000 | 3 |
| 366 | 20241127 | 123900 | 2605875500 | 346500 | 346500 | 346500 | 346500 | 12 |
| 367 | 20241127 | 123800 | 2601717500 | 346500 | 346500 | 346500 | 346500 | 0 |
| 368 | 20241127 | 123700 | 2601717500 | 346500 | 346500 | 346500 | 346500 | 3 |
| 369 | 20241127 | 123600 | 2600678000 | 346500 | 346000 | 346500 | 346000 | 2 |
| 370 | 20241127 | 123500 | 2599985500 | 346000 | 346000 | 346500 | 346000 | 16 |
| 371 | 20241127 | 123400 | 2594449000 | 346500 | 346500 | 346500 | 346500 | 134 |
| 372 | 20241127 | 123300 | 2548018000 | 346500 | 347000 | 347000 | 346500 | 23 |
| 373 | 20241127 | 123200 | 2540038500 | 347000 | 346500 | 347000 | 346500 | 2 |
| 374 | 20241127 | 123100 | 2539345000 | 346500 | 346500 | 347000 | 346500 | 3 |
| 375 | 20241127 | 123000 | 2538305000 | 347000 | 347000 | 347000 | 347000 | 1 |
| 376 | 20241127 | 122900 | 2537958000 | 346500 | 346500 | 346500 | 346500 | 1 |
| 377 | 20241127 | 122800 | 2537611500 | 346500 | 347000 | 347000 | 346500 | 6 |
| 378 | 20241127 | 122700 | 2535532000 | 347000 | 347000 | 347000 | 347000 | 2 |
| 379 | 20241127 | 122600 | 2534838000 | 346500 | 347000 | 347000 | 346500 | 97 |
| 380 | 20241127 | 122500 | 2501189500 | 347000 | 347000 | 347500 | 347000 | 94 |
| 381 | 20241127 | 122400 | 2468543500 | 347500 | 347500 | 347500 | 347000 | 3 |
| 382 | 20241127 | 122300 | 2467501500 | 347000 | 347000 | 347000 | 347000 | 17 |
| 383 | 20241127 | 122200 | 2461602500 | 347000 | 347000 | 347000 | 347000 | 1 |
| 384 | 20241127 | 122100 | 2461255500 | 347000 | 347500 | 347500 | 347000 | 17 |
| 385 | 20241127 | 122000 | 2455351500 | 347500 | 347500 | 347500 | 347000 | 20 |
| 386 | 20241127 | 121900 | 2448404500 | 347500 | 347500 | 347500 | 347500 | 1 |
| 387 | 20241127 | 121800 | 2448057000 | 346500 | 347000 | 347000 | 346500 | 27 |
| 388 | 20241127 | 121700 | 2438689500 | 347000 | 347500 | 347500 | 346500 | 14 |
| 389 | 20241127 | 121600 | 2433832000 | 347500 | 347500 | 347500 | 347500 | 1 |
| 390 | 20241127 | 121500 | 2433484500 | 346500 | 346500 | 347500 | 346500 | 87 |
| 391 | 20241127 | 121400 | 2403271500 | 346500 | 347000 | 347000 | 346500 | 9 |
| 392 | 20241127 | 121300 | 2400152500 | 347000 | 347000 | 347000 | 347000 | 1 |
| 393 | 20241127 | 121200 | 2399805500 | 347000 | 346500 | 347000 | 346500 | 6 |
| 394 | 20241127 | 121100 | 2397725000 | 347000 | 346500 | 347500 | 346500 | 34 |
| 395 | 20241127 | 121000 | 2385912500 | 347500 | 346500 | 347500 | 346500 | 7 |
| 396 | 20241127 | 120900 | 2383484000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 397 | 20241127 | 120800 | 2383484000 | 346500 | 346500 | 346500 | 346500 | 0 |
| 398 | 20241127 | 120700 | 2383484000 | 346500 | 346500 | 346500 | 346000 | 26 |
| 399 | 20241127 | 120600 | 2374484500 | 346000 | 346500 | 347500 | 346000 | 68 |
| 400 | 20241127 | 120500 | 2350898000 | 346000 | 346500 | 346500 | 346000 | 11 |
| 401 | 20241127 | 120400 | 2347087000 | 346000 | 346000 | 346500 | 346000 | 19 |
| 402 | 20241127 | 120300 | 2340508000 | 346000 | 346000 | 346000 | 346000 | 63 |
| 403 | 20241127 | 120200 | 2318710000 | 346500 | 346000 | 346500 | 346000 | 3 |
| 404 | 20241127 | 120100 | 2317671000 | 346500 | 346500 | 346500 | 346500 | 13 |
| 405 | 20241127 | 120000 | 2313166500 | 346500 | 346500 | 346500 | 346000 | 6 |
| 406 | 20241127 | 115900 | 2311088500 | 346000 | 346500 | 346500 | 346000 | 3 |
| 407 | 20241127 | 115800 | 2310050000 | 346000 | 346000 | 346000 | 346000 | 2 |
| 408 | 20241127 | 115700 | 2309358000 | 346000 | 346000 | 346000 | 346000 | 16 |
| 409 | 20241127 | 115600 | 2303822000 | 346000 | 346500 | 346500 | 346000 | 9 |
| 410 | 20241127 | 115500 | 2300706500 | 346000 | 346500 | 346500 | 346000 | 52 |
| 411 | 20241127 | 115400 | 2282713500 | 346500 | 346000 | 346500 | 346000 | 21 |
| 412 | 20241127 | 115300 | 2275447000 | 346000 | 347000 | 347000 | 346000 | 188 |
| 413 | 20241127 | 115200 | 2210303000 | 347000 | 347000 | 347000 | 346500 | 49 |
| 414 | 20241127 | 115100 | 2193302000 | 347500 | 347000 | 347500 | 347000 | 3 |
| 415 | 20241127 | 115000 | 2192260000 | 347500 | 347000 | 347500 | 347000 | 12 |
| 416 | 20241127 | 114900 | 2188090500 | 347000 | 347000 | 347000 | 347000 | 11 |
| 417 | 20241127 | 114800 | 2184273500 | 347000 | 347500 | 347500 | 347000 | 106 |
| 418 | 20241127 | 114700 | 2147458000 | 347500 | 348000 | 348000 | 347500 | 32 |
| 419 | 20241127 | 114600 | 2136328000 | 348000 | 347500 | 348000 | 347500 | 2 |
| 420 | 20241127 | 114500 | 2135632500 | 348000 | 347500 | 348000 | 347500 | 5 |
| 421 | 20241127 | 114400 | 2133894500 | 347500 | 347500 | 347500 | 347500 | 8 |
| 422 | 20241127 | 114300 | 2131114500 | 347500 | 347500 | 347500 | 347500 | 11 |
| 423 | 20241127 | 114200 | 2127292000 | 347500 | 348000 | 348000 | 347500 | 32 |
| 424 | 20241127 | 114100 | 2116161000 | 347500 | 348000 | 348000 | 347500 | 6 |
| 425 | 20241127 | 114000 | 2114075500 | 347500 | 347500 | 348000 | 347500 | 34 |
| 426 | 20241127 | 113900 | 2102260000 | 347500 | 348000 | 348000 | 347500 | 2 |
| 427 | 20241127 | 113800 | 2101564500 | 347500 | 347500 | 347500 | 347000 | 4 |
| 428 | 20241127 | 113700 | 2100175000 | 347500 | 347500 | 348000 | 347500 | 12 |
| 429 | 20241127 | 113600 | 2096004500 | 347000 | 347500 | 347500 | 347000 | 20 |
| 430 | 20241127 | 113500 | 2089055500 | 348000 | 348000 | 348000 | 347500 | 20 |
| 431 | 20241127 | 113400 | 2082096000 | 348000 | 347500 | 348500 | 347500 | 30 |
| 432 | 20241127 | 113300 | 2071662500 | 347500 | 348000 | 348000 | 347500 | 41 |
| 433 | 20241127 | 113200 | 2057395500 | 348000 | 348000 | 348000 | 348000 | 1 |
| 434 | 20241127 | 113100 | 2057047500 | 347500 | 348000 | 348500 | 347500 | 13 |
| 435 | 20241127 | 113000 | 2052521000 | 348500 | 348000 | 348500 | 347500 | 5 |
| 436 | 20241127 | 112900 | 2050781000 | 348000 | 348000 | 348000 | 347500 | 53 |
| 437 | 20241127 | 112800 | 2032337500 | 348000 | 347500 | 348000 | 347500 | 16 |
| 438 | 20241127 | 112700 | 2026777000 | 347500 | 348000 | 348000 | 347500 | 27 |
| 439 | 20241127 | 112600 | 2017385500 | 347500 | 347500 | 347500 | 347500 | 38 |
| 440 | 20241127 | 112500 | 2004180500 | 347500 | 347000 | 347500 | 347000 | 5 |
| 441 | 20241127 | 112400 | 2002445000 | 347000 | 347500 | 347500 | 347000 | 14 |
| 442 | 20241127 | 112300 | 1997586500 | 347500 | 347000 | 347500 | 347000 | 41 |
| 443 | 20241127 | 112200 | 1983346000 | 347000 | 347500 | 347500 | 347000 | 19 |
| 444 | 20241127 | 112100 | 1976745000 | 347000 | 347500 | 347500 | 347000 | 57 |
| 445 | 20241127 | 112000 | 1956940500 | 347000 | 347500 | 347500 | 347000 | 2 |
| 446 | 20241127 | 111900 | 1956246000 | 347000 | 347000 | 347000 | 347000 | 1 |
| 447 | 20241127 | 111800 | 1955899000 | 347000 | 347500 | 347500 | 347000 | 33 |
| 448 | 20241127 | 111700 | 1944433000 | 347500 | 347500 | 347500 | 347500 | 15 |
| 449 | 20241127 | 111600 | 1939220500 | 348000 | 348000 | 348500 | 348000 | 119 |
| 450 | 20241127 | 111500 | 1897808000 | 348000 | 348000 | 348500 | 348000 | 16 |
| 451 | 20241127 | 111400 | 1892238500 | 348000 | 348500 | 348500 | 348000 | 16 |
| 452 | 20241127 | 111300 | 1886664500 | 348500 | 348000 | 348500 | 348000 | 51 |
| 453 | 20241127 | 111200 | 1868915500 | 348000 | 348000 | 348000 | 347500 | 29 |
| 454 | 20241127 | 111100 | 1858836000 | 348500 | 348500 | 349000 | 347500 | 186 |
| 455 | 20241127 | 111000 | 1794056000 | 349000 | 349000 | 349000 | 348500 | 8 |
| 456 | 20241127 | 110900 | 1791266500 | 349000 | 348500 | 349000 | 348500 | 101 |
| 457 | 20241127 | 110800 | 1756020500 | 348500 | 348500 | 349000 | 348500 | 22 |
| 458 | 20241127 | 110700 | 1748347500 | 348500 | 348500 | 349000 | 348500 | 153 |
| 459 | 20241127 | 110600 | 1694961000 | 349000 | 348500 | 349000 | 348000 | 194 |
| 460 | 20241127 | 110500 | 1627345500 | 348000 | 346500 | 348500 | 346500 | 417 |
| 461 | 20241127 | 110400 | 1482507000 | 346500 | 347000 | 347000 | 346500 | 7 |
| 462 | 20241127 | 110300 | 1480081000 | 347000 | 346500 | 347000 | 346500 | 120 |
| 463 | 20241127 | 110200 | 1438490500 | 346500 | 346500 | 346500 | 346500 | 7 |
| 464 | 20241127 | 110100 | 1436065000 | 346500 | 346500 | 347000 | 346500 | 11 |
| 465 | 20241127 | 110000 | 1432252500 | 347000 | 346500 | 347000 | 346500 | 11 |
| 466 | 20241127 | 105900 | 1428440000 | 346500 | 346500 | 347000 | 346500 | 31 |
| 467 | 20241127 | 105800 | 1417688500 | 346500 | 347000 | 347000 | 346500 | 23 |
| 468 | 20241127 | 105700 | 1409709500 | 346500 | 347000 | 347000 | 346500 | 38 |
| 469 | 20241127 | 105600 | 1396525500 | 346000 | 347000 | 347000 | 346000 | 301 |
| 470 | 20241127 | 105500 | 1292200500 | 346500 | 346500 | 347000 | 346500 | 12 |
| 471 | 20241127 | 105400 | 1288041000 | 347000 | 346500 | 347000 | 346500 | 15 |
| 472 | 20241127 | 105300 | 1282838000 | 346500 | 346500 | 346500 | 346500 | 12 |
| 473 | 20241127 | 105200 | 1278680000 | 346000 | 346000 | 346500 | 345500 | 70 |
| 474 | 20241127 | 105100 | 1254454000 | 345500 | 346000 | 346000 | 345500 | 81 |
| 475 | 20241127 | 105000 | 1226468000 | 346000 | 346500 | 347000 | 346000 | 30 |
| 476 | 20241127 | 104900 | 1216077000 | 346500 | 347000 | 347000 | 345500 | 38 |
| 477 | 20241127 | 104800 | 1202907000 | 345000 | 346000 | 346500 | 345000 | 688 |
| 478 | 20241127 | 104700 | 964608000 | 346500 | 346000 | 346500 | 345500 | 41 |
| 479 | 20241127 | 104600 | 950423500 | 345500 | 345500 | 346000 | 344500 | 33 |
| 480 | 20241127 | 104500 | 939020000 | 345000 | 344500 | 346000 | 344500 | 31 |
| 481 | 20241127 | 104400 | 928310500 | 344500 | 345500 | 345500 | 344500 | 20 |
| 482 | 20241127 | 104300 | 921403500 | 344500 | 345000 | 345500 | 344000 | 160 |
| 483 | 20241127 | 104200 | 866204000 | 344000 | 344000 | 345000 | 344000 | 54 |
| 484 | 20241127 | 104100 | 847602000 | 344000 | 344000 | 345000 | 343500 | 172 |
| 485 | 20241127 | 104000 | 788408500 | 344000 | 344000 | 344000 | 344000 | 3 |
| 486 | 20241127 | 103900 | 787376500 | 344000 | 344000 | 344000 | 344000 | 2 |
| 487 | 20241127 | 103800 | 786688500 | 344000 | 343500 | 344000 | 343000 | 4 |
| 488 | 20241127 | 103700 | 785315000 | 344000 | 343500 | 344000 | 343500 | 112 |
| 489 | 20241127 | 103600 | 746840500 | 342500 | 343000 | 343500 | 342500 | 56 |
| 490 | 20241127 | 103500 | 727635000 | 342500 | 343000 | 343000 | 342500 | 3 |
| 491 | 20241127 | 103400 | 726606500 | 342500 | 343000 | 343000 | 342500 | 12 |
| 492 | 20241127 | 103300 | 722491000 | 343000 | 343000 | 343000 | 342500 | 14 |
| 493 | 20241127 | 103200 | 717689500 | 342500 | 342500 | 342500 | 342500 | 7 |
| 494 | 20241127 | 103100 | 715292000 | 342500 | 342500 | 343000 | 342500 | 8 |
| 495 | 20241127 | 103000 | 712550500 | 342500 | 342000 | 343500 | 342000 | 437 |
| 496 | 20241127 | 102900 | 562781000 | 342500 | 342500 | 342500 | 342500 | 2 |
| 497 | 20241127 | 102800 | 562096000 | 342500 | 342500 | 342500 | 342500 | 1 |
| 498 | 20241127 | 102700 | 561753500 | 342500 | 342500 | 342500 | 342000 | 30 |
| 499 | 20241127 | 102600 | 551481000 | 342500 | 342500 | 342500 | 342500 | 0 |
| 500 | 20241127 | 102500 | 551481000 | 342500 | 342500 | 342500 | 342500 | 1 |
| 501 | 20241127 | 102400 | 551138500 | 342000 | 342500 | 342500 | 342000 | 3 |
| 502 | 20241127 | 102300 | 550111500 | 342000 | 342500 | 342500 | 342000 | 9 |
| 503 | 20241127 | 102200 | 547032500 | 342500 | 342000 | 342500 | 342000 | 5 |
| 504 | 20241127 | 102100 | 545320500 | 342500 | 342500 | 342500 | 342000 | 12 |
| 505 | 20241127 | 102000 | 541211000 | 342000 | 342500 | 342500 | 342000 | 12 |
| 506 | 20241127 | 101900 | 537102000 | 342500 | 342000 | 342500 | 342000 | 19 |
| 507 | 20241127 | 101800 | 530603000 | 342000 | 342000 | 342000 | 341500 | 21 |
| 508 | 20241127 | 101700 | 523422500 | 342000 | 342000 | 342000 | 342000 | 3 |
| 509 | 20241127 | 101600 | 522396500 | 341500 | 341500 | 341500 | 341500 | 1 |
| 510 | 20241127 | 101500 | 522055000 | 341500 | 341500 | 341500 | 341500 | 1 |
| 511 | 20241127 | 101400 | 521713500 | 341500 | 342000 | 342000 | 341500 | 2 |
| 512 | 20241127 | 101300 | 521030000 | 342000 | 341500 | 342000 | 341500 | 3 |
| 513 | 20241127 | 101200 | 520005000 | 341500 | 341500 | 342500 | 341500 | 36 |
| 514 | 20241127 | 101100 | 507681000 | 341500 | 342000 | 342000 | 341500 | 30 |
| 515 | 20241127 | 101000 | 497430500 | 342000 | 342000 | 342000 | 342000 | 26 |
| 516 | 20241127 | 100900 | 488538500 | 342500 | 342000 | 342500 | 342000 | 5 |
| 517 | 20241127 | 100800 | 486828000 | 342000 | 342000 | 342000 | 342000 | 1 |
| 518 | 20241127 | 100700 | 486486000 | 341500 | 342000 | 342000 | 341500 | 25 |
| 519 | 20241127 | 100600 | 477937500 | 342000 | 342000 | 342000 | 341500 | 15 |
| 520 | 20241127 | 100500 | 472808500 | 341500 | 342000 | 342000 | 341500 | 38 |
| 521 | 20241127 | 100400 | 459815000 | 342500 | 342000 | 342500 | 342000 | 78 |
| 522 | 20241127 | 100300 | 433138500 | 341500 | 342000 | 342000 | 341500 | 10 |
| 523 | 20241127 | 100200 | 429723000 | 342000 | 341500 | 342000 | 341500 | 4 |
| 524 | 20241127 | 100100 | 428356500 | 342000 | 342000 | 342000 | 341500 | 14 |
| 525 | 20241127 | 100000 | 423574000 | 341500 | 341500 | 341500 | 341500 | 32 |
| 526 | 20241127 | 095900 | 412646000 | 341000 | 341500 | 341500 | 341000 | 13 |
| 527 | 20241127 | 095800 | 408208000 | 341500 | 341500 | 341500 | 341500 | 2 |
| 528 | 20241127 | 095700 | 407525000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 529 | 20241127 | 095600 | 407525000 | 341000 | 341500 | 341500 | 341000 | 2 |
| 530 | 20241127 | 095500 | 406842500 | 341500 | 341000 | 341500 | 339500 | 17 |
| 531 | 20241127 | 095400 | 401046500 | 341000 | 339500 | 341000 | 339500 | 2 |
| 532 | 20241127 | 095300 | 400366000 | 339000 | 339000 | 339000 | 339000 | 4 |
| 533 | 20241127 | 095200 | 399010000 | 339000 | 339500 | 340000 | 339000 | 89 |
| 534 | 20241127 | 095100 | 368796000 | 339000 | 339000 | 339000 | 339000 | 1 |
| 535 | 20241127 | 095000 | 368457000 | 339000 | 339000 | 339500 | 339000 | 17 |
| 536 | 20241127 | 094900 | 362688000 | 339500 | 339500 | 339500 | 339500 | 1 |
| 537 | 20241127 | 094800 | 362348500 | 339500 | 339500 | 339500 | 339000 | 5 |
| 538 | 20241127 | 094700 | 360652500 | 339000 | 339500 | 340000 | 339000 | 63 |
| 539 | 20241127 | 094600 | 339284000 | 339500 | 339500 | 339500 | 339500 | 4 |
| 540 | 20241127 | 094500 | 337926000 | 339500 | 340000 | 340000 | 339500 | 13 |
| 541 | 20241127 | 094400 | 333507500 | 340000 | 340000 | 340500 | 340000 | 6 |
| 542 | 20241127 | 094300 | 331467000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 543 | 20241127 | 094200 | 331467000 | 339500 | 340000 | 340500 | 339500 | 70 |
| 544 | 20241127 | 094100 | 307661000 | 341000 | 339500 | 341000 | 339500 | 9 |
| 545 | 20241127 | 094000 | 304600500 | 339500 | 339500 | 339500 | 339500 | 1 |
| 546 | 20241127 | 093900 | 304261000 | 340000 | 339500 | 340000 | 339500 | 8 |
| 547 | 20241127 | 093800 | 301544500 | 339500 | 339500 | 339500 | 339500 | 9 |
| 548 | 20241127 | 093700 | 298489000 | 339500 | 339000 | 339500 | 339000 | 12 |
| 549 | 20241127 | 093600 | 294418500 | 339500 | 340000 | 341000 | 339500 | 88 |
| 550 | 20241127 | 093500 | 264520000 | 340500 | 340500 | 340500 | 340500 | 0 |
| 551 | 20241127 | 093400 | 264520000 | 340500 | 340000 | 340500 | 340000 | 6 |
| 552 | 20241127 | 093300 | 262479500 | 340000 | 340000 | 340000 | 339500 | 24 |
| 553 | 20241127 | 093200 | 254321000 | 340000 | 340000 | 340000 | 340000 | 1 |
| 554 | 20241127 | 093100 | 253981000 | 339500 | 340500 | 341000 | 339500 | 141 |
| 555 | 20241127 | 093000 | 206014500 | 340000 | 340000 | 340000 | 340000 | 1 |
| 556 | 20241127 | 092900 | 205674500 | 340000 | 340000 | 340000 | 340000 | 2 |
| 557 | 20241127 | 092800 | 204994500 | 340000 | 340500 | 340500 | 340000 | 9 |
| 558 | 20241127 | 092700 | 201930500 | 340000 | 340000 | 341500 | 340000 | 4 |
| 559 | 20241127 | 092600 | 200569000 | 340500 | 340500 | 340500 | 340500 | 23 |
| 560 | 20241127 | 092500 | 192737500 | 340500 | 341000 | 341000 | 340500 | 7 |
| 561 | 20241127 | 092400 | 190351500 | 340500 | 340500 | 340500 | 340500 | 4 |
| 562 | 20241127 | 092300 | 188989500 | 340500 | 341000 | 341000 | 340500 | 5 |
| 563 | 20241127 | 092200 | 187285000 | 340000 | 341500 | 341500 | 340000 | 12 |
| 564 | 20241127 | 092100 | 183198000 | 341000 | 339500 | 341000 | 339500 | 12 |
| 565 | 20241127 | 092000 | 179111000 | 339500 | 340500 | 340500 | 339500 | 6 |
| 566 | 20241127 | 091900 | 177072000 | 339000 | 339000 | 339000 | 339000 | 2 |
| 567 | 20241127 | 091800 | 176394000 | 340500 | 340500 | 340500 | 340500 | 26 |
| 568 | 20241127 | 091700 | 167541000 | 340500 | 340000 | 340500 | 339000 | 10 |
| 569 | 20241127 | 091600 | 164139500 | 340000 | 340000 | 340000 | 340000 | 0 |
| 570 | 20241127 | 091500 | 164139500 | 340000 | 341500 | 341500 | 340000 | 3 |
| 571 | 20241127 | 091400 | 163118000 | 338500 | 341500 | 341500 | 338500 | 79 |
| 572 | 20241127 | 091300 | 136308000 | 341500 | 341500 | 341500 | 341500 | 4 |
| 573 | 20241127 | 091200 | 134942000 | 342500 | 340500 | 342500 | 340500 | 3 |
| 574 | 20241127 | 091100 | 133918500 | 340500 | 340500 | 343000 | 340500 | 4 |
| 575 | 20241127 | 091000 | 132551500 | 340500 | 342500 | 343000 | 340500 | 80 |
| 576 | 20241127 | 090900 | 105207500 | 341000 | 341000 | 342500 | 341000 | 26 |
| 577 | 20241127 | 090800 | 96340000 | 340500 | 340500 | 340500 | 340500 | 0 |
| 578 | 20241127 | 090700 | 96340000 | 340500 | 341000 | 341000 | 340500 | 30 |
| 579 | 20241127 | 090600 | 86111000 | 341000 | 342500 | 342500 | 341000 | 4 |
| 580 | 20241127 | 090500 | 84745500 | 340500 | 340500 | 340500 | 340500 | 0 |
| 581 | 20241127 | 090400 | 84745500 | 340500 | 341000 | 341000 | 340500 | 23 |
| 582 | 20241127 | 090300 | 76903500 | 341000 | 340500 | 342500 | 340500 | 24 |
| 583 | 20241127 | 090200 | 68705000 | 340000 | 339500 | 340000 | 339500 | 49 |
| 584 | 20241127 | 090100 | 52053500 | 337500 | 341000 | 341000 | 337500 | 112 |
| 585 | 20241127 | 090000 | 13986500 | 343000 | 341000 | 343000 | 341000 | 41 |