34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 184600 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 62376 |
| 3 | 20241129 | 184500 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 4 | 20241129 | 184400 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 5 | 20241129 | 184300 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 6 | 20241129 | 184200 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 7 | 20241129 | 184100 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 8 | 20241129 | 184000 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 9 | 20241129 | 183900 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 10 | 20241129 | 183800 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 11 | 20241129 | 183700 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 12 | 20241129 | 183600 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 13 | 20241129 | 183500 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 14 | 20241129 | 183400 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 15 | 20241129 | 183300 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 16 | 20241129 | 183200 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 17 | 20241129 | 183100 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 18 | 20241129 | 183000 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 19 | 20241129 | 182900 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 20 | 20241129 | 182800 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 21 | 20241129 | 182700 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 22 | 20241129 | 182600 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 23 | 20241129 | 182500 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 24 | 20241129 | 182400 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 25 | 20241129 | 182300 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 26 | 20241129 | 182200 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 27 | 20241129 | 182100 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 28 | 20241129 | 182000 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 29 | 20241129 | 181900 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 30 | 20241129 | 181800 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 31 | 20241129 | 181700 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 32 | 20241129 | 181600 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 62376 |
| 33 | 20241129 | 181500 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 34 | 20241129 | 181400 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 35 | 20241129 | 181300 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 36 | 20241129 | 181200 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 37 | 20241129 | 181100 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 38 | 20241129 | 181000 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 39 | 20241129 | 180900 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 40 | 20241129 | 180800 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 41 | 20241129 | 180700 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 42 | 20241129 | 180600 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 43 | 20241129 | 180500 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 44 | 20241129 | 180400 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 45 | 20241129 | 180300 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 46 | 20241129 | 180200 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 47 | 20241129 | 180100 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 48 | 20241129 | 180000 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 49 | 20241129 | 175900 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 50 | 20241129 | 175800 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 51 | 20241129 | 175700 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 52 | 20241129 | 175600 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 53 | 20241129 | 175500 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 54 | 20241129 | 175400 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 55 | 20241129 | 175300 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 56 | 20241129 | 175200 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 57 | 20241129 | 175100 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 58 | 20241129 | 175000 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 59 | 20241129 | 174900 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 60 | 20241129 | 174800 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 61 | 20241129 | 174700 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 62 | 20241129 | 174600 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 62376 |
| 63 | 20241129 | 174500 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 64 | 20241129 | 174400 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 65 | 20241129 | 174300 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 66 | 20241129 | 174200 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 67 | 20241129 | 174100 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 68 | 20241129 | 174000 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 69 | 20241129 | 173900 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 70 | 20241129 | 173800 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 71 | 20241129 | 173700 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 72 | 20241129 | 173600 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 73 | 20241129 | 173500 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 74 | 20241129 | 173400 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 75 | 20241129 | 173300 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 76 | 20241129 | 173200 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 77 | 20241129 | 173100 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 78 | 20241129 | 173000 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 79 | 20241129 | 172900 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 80 | 20241129 | 172800 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 81 | 20241129 | 172700 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 82 | 20241129 | 172600 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 83 | 20241129 | 172500 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 84 | 20241129 | 172400 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 85 | 20241129 | 172300 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 86 | 20241129 | 172200 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 87 | 20241129 | 172100 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 88 | 20241129 | 172000 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 89 | 20241129 | 171900 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 90 | 20241129 | 171800 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 91 | 20241129 | 171700 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 92 | 20241129 | 171600 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 62376 |
| 93 | 20241129 | 171500 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 94 | 20241129 | 171400 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 95 | 20241129 | 171300 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 96 | 20241129 | 171200 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 97 | 20241129 | 171100 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 98 | 20241129 | 171000 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 99 | 20241129 | 170900 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 100 | 20241129 | 170800 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 101 | 20241129 | 170700 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 102 | 20241129 | 170600 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 103 | 20241129 | 170500 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 104 | 20241129 | 170400 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 105 | 20241129 | 170300 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 106 | 20241129 | 170200 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 107 | 20241129 | 170100 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 108 | 20241129 | 170000 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 109 | 20241129 | 165900 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 110 | 20241129 | 165800 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 111 | 20241129 | 165700 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 112 | 20241129 | 165600 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 113 | 20241129 | 165500 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 114 | 20241129 | 165400 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 115 | 20241129 | 165300 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 116 | 20241129 | 165200 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 117 | 20241129 | 165100 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 118 | 20241129 | 165000 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 119 | 20241129 | 164900 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 120 | 20241129 | 164800 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 121 | 20241129 | 164700 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 122 | 20241129 | 164600 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 62376 |
| 123 | 20241129 | 164500 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 124 | 20241129 | 164400 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 125 | 20241129 | 164300 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 126 | 20241129 | 164200 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 127 | 20241129 | 164100 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 128 | 20241129 | 164000 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 129 | 20241129 | 163900 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 130 | 20241129 | 163800 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 131 | 20241129 | 163700 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 132 | 20241129 | 163600 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 133 | 20241129 | 163500 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 134 | 20241129 | 163400 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 135 | 20241129 | 163300 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 136 | 20241129 | 163200 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 137 | 20241129 | 163100 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 138 | 20241129 | 163000 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 139 | 20241129 | 162900 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 140 | 20241129 | 162800 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 141 | 20241129 | 162700 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 142 | 20241129 | 162600 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 143 | 20241129 | 162500 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 144 | 20241129 | 162400 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 145 | 20241129 | 162300 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 146 | 20241129 | 162200 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 147 | 20241129 | 162100 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 148 | 20241129 | 162000 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 149 | 20241129 | 161900 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 150 | 20241129 | 161800 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 151 | 20241129 | 161700 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 152 | 20241129 | 161600 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 62376 |
| 153 | 20241129 | 161500 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 154 | 20241129 | 161400 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 155 | 20241129 | 161300 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 156 | 20241129 | 161200 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 157 | 20241129 | 161100 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 158 | 20241129 | 161000 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 159 | 20241129 | 160900 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 160 | 20241129 | 160800 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 161 | 20241129 | 160700 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 162 | 20241129 | 160600 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 163 | 20241129 | 160500 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 164 | 20241129 | 160400 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 165 | 20241129 | 160300 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 166 | 20241129 | 160200 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 167 | 20241129 | 160100 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 168 | 20241129 | 160000 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 169 | 20241129 | 155900 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 170 | 20241129 | 155800 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 171 | 20241129 | 155700 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 172 | 20241129 | 155600 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 173 | 20241129 | 155500 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 174 | 20241129 | 155400 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 175 | 20241129 | 155300 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 176 | 20241129 | 155200 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 177 | 20241129 | 155100 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 178 | 20241129 | 155000 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 179 | 20241129 | 154900 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 180 | 20241129 | 154800 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 181 | 20241129 | 154700 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 182 | 20241129 | 154600 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 62376 |
| 183 | 20241129 | 154500 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 184 | 20241129 | 154400 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 185 | 20241129 | 154300 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 186 | 20241129 | 154200 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 187 | 20241129 | 154100 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 188 | 20241129 | 154000 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 189 | 20241129 | 153900 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 190 | 20241129 | 153800 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 191 | 20241129 | 153700 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 192 | 20241129 | 153600 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 193 | 20241129 | 153500 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 194 | 20241129 | 153400 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 195 | 20241129 | 153300 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 196 | 20241129 | 153200 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 197 | 20241129 | 153100 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 198 | 20241129 | 153000 | 121836813500 | 282500 | 282500 | 282500 | 282500 | 62376 |
| 199 | 20241129 | 152900 | 104215593500 | 283500 | 283500 | 283500 | 283500 | 0 |
| 200 | 20241129 | 152800 | 104215593500 | 283500 | 283500 | 283500 | 283500 | 0 |
| 201 | 20241129 | 152700 | 104215593500 | 283500 | 283500 | 283500 | 283500 | 0 |
| 202 | 20241129 | 152600 | 104215593500 | 283500 | 283500 | 283500 | 283500 | 0 |
| 203 | 20241129 | 152500 | 104215593500 | 283500 | 283500 | 283500 | 283500 | 0 |
| 204 | 20241129 | 152400 | 104215593500 | 283500 | 283500 | 283500 | 283500 | 0 |
| 205 | 20241129 | 152300 | 104215593500 | 283500 | 283500 | 283500 | 283500 | 0 |
| 206 | 20241129 | 152200 | 104215593500 | 283500 | 283500 | 283500 | 283500 | 0 |
| 207 | 20241129 | 152100 | 104215593500 | 283500 | 283500 | 283500 | 283500 | 0 |
| 208 | 20241129 | 152000 | 104215593500 | 283500 | 283500 | 283500 | 283500 | 0 |
| 209 | 20241129 | 151900 | 104215593500 | 283500 | 283500 | 283500 | 283000 | 1826 |
| 210 | 20241129 | 151800 | 103698707500 | 283500 | 282500 | 283500 | 282500 | 2954 |
| 211 | 20241129 | 151700 | 102863001000 | 283000 | 282500 | 283000 | 282000 | 2511 |
| 212 | 20241129 | 151600 | 102153484000 | 282500 | 282500 | 283000 | 282500 | 4218 |
| 213 | 20241129 | 151500 | 100961746500 | 282500 | 283000 | 283000 | 282500 | 2040 |
| 214 | 20241129 | 151400 | 100385365000 | 282500 | 282500 | 283000 | 282500 | 3008 |
| 215 | 20241129 | 151300 | 99534884000 | 283000 | 282500 | 283000 | 282500 | 1197 |
| 216 | 20241129 | 151200 | 99196667000 | 283000 | 283000 | 283000 | 282500 | 1409 |
| 217 | 20241129 | 151100 | 98798537500 | 283000 | 283000 | 283000 | 282500 | 1206 |
| 218 | 20241129 | 151000 | 98457698500 | 283000 | 283000 | 283500 | 282500 | 2371 |
| 219 | 20241129 | 150900 | 97786812000 | 283500 | 283000 | 283500 | 283000 | 1972 |
| 220 | 20241129 | 150800 | 97228670500 | 283000 | 283000 | 283500 | 283000 | 918 |
| 221 | 20241129 | 150700 | 96968820500 | 283000 | 283000 | 283500 | 282500 | 5288 |
| 222 | 20241129 | 150600 | 95472361000 | 282500 | 283000 | 283000 | 282500 | 1587 |
| 223 | 20241129 | 150500 | 95023831000 | 282500 | 283000 | 283500 | 282500 | 2702 |
| 224 | 20241129 | 150400 | 94259292000 | 283000 | 283000 | 283500 | 283000 | 2707 |
| 225 | 20241129 | 150300 | 93493159500 | 283500 | 283500 | 283500 | 283000 | 1862 |
| 226 | 20241129 | 150200 | 92966161500 | 283000 | 283500 | 283500 | 283000 | 1582 |
| 227 | 20241129 | 150100 | 92518332000 | 283000 | 283000 | 283500 | 283000 | 1327 |
| 228 | 20241129 | 150000 | 92142543000 | 283500 | 283500 | 284000 | 283000 | 6356 |
| 229 | 20241129 | 145900 | 90342097000 | 283500 | 283500 | 284000 | 283500 | 2525 |
| 230 | 20241129 | 145800 | 89626230000 | 284000 | 283500 | 284000 | 283500 | 1448 |
| 231 | 20241129 | 145700 | 89215683000 | 283500 | 284000 | 284000 | 283500 | 795 |
| 232 | 20241129 | 145600 | 88990237000 | 283500 | 284000 | 284000 | 283500 | 3533 |
| 233 | 20241129 | 145500 | 87988562000 | 283500 | 283500 | 284000 | 283500 | 1148 |
| 234 | 20241129 | 145400 | 87662965000 | 283500 | 284000 | 284000 | 283500 | 888 |
| 235 | 20241129 | 145300 | 87411190500 | 284000 | 284000 | 284500 | 283500 | 5224 |
| 236 | 20241129 | 145200 | 85927550500 | 284000 | 284000 | 284500 | 284000 | 639 |
| 237 | 20241129 | 145100 | 85746039500 | 284500 | 284000 | 284500 | 284000 | 979 |
| 238 | 20241129 | 145000 | 85467918500 | 284000 | 284000 | 284500 | 284000 | 1030 |
| 239 | 20241129 | 144900 | 85175386500 | 284000 | 284500 | 284500 | 284000 | 886 |
| 240 | 20241129 | 144800 | 84923745000 | 284000 | 284000 | 284500 | 284000 | 851 |
| 241 | 20241129 | 144700 | 84681959000 | 284000 | 284500 | 284500 | 284000 | 977 |
| 242 | 20241129 | 144600 | 84404459500 | 284500 | 284500 | 284500 | 284000 | 752 |
| 243 | 20241129 | 144500 | 84190856000 | 284000 | 284000 | 284500 | 284000 | 653 |
| 244 | 20241129 | 144400 | 84005349500 | 284000 | 284000 | 284500 | 284000 | 3789 |
| 245 | 20241129 | 144300 | 82929235000 | 284000 | 284000 | 284500 | 284000 | 848 |
| 246 | 20241129 | 144200 | 82688337000 | 284500 | 284500 | 284500 | 284000 | 864 |
| 247 | 20241129 | 144100 | 82442898500 | 284000 | 284000 | 284500 | 284000 | 396 |
| 248 | 20241129 | 144000 | 82330310000 | 284500 | 284000 | 284500 | 284000 | 244 |
| 249 | 20241129 | 143900 | 82260944000 | 284000 | 284500 | 284500 | 284000 | 1048 |
| 250 | 20241129 | 143800 | 81963191500 | 284500 | 284500 | 284500 | 284000 | 389 |
| 251 | 20241129 | 143700 | 81852614500 | 284500 | 284000 | 284500 | 284000 | 514 |
| 252 | 20241129 | 143600 | 81706534500 | 284500 | 284500 | 284500 | 284000 | 641 |
| 253 | 20241129 | 143500 | 81524239000 | 284000 | 284000 | 284500 | 284000 | 393 |
| 254 | 20241129 | 143400 | 81412558500 | 284500 | 284000 | 284500 | 284000 | 536 |
| 255 | 20241129 | 143300 | 81260203000 | 284000 | 284000 | 284500 | 284000 | 864 |
| 256 | 20241129 | 143200 | 81014710500 | 284500 | 284500 | 284500 | 284000 | 1727 |
| 257 | 20241129 | 143100 | 80524156500 | 284000 | 284500 | 284500 | 284000 | 451 |
| 258 | 20241129 | 143000 | 80395993000 | 284500 | 284500 | 284500 | 284000 | 634 |
| 259 | 20241129 | 142900 | 80215820500 | 284000 | 284500 | 284500 | 284000 | 354 |
| 260 | 20241129 | 142800 | 80115154000 | 284500 | 284000 | 284500 | 284000 | 480 |
| 261 | 20241129 | 142700 | 79978766500 | 284000 | 284500 | 284500 | 284000 | 723 |
| 262 | 20241129 | 142600 | 79773325500 | 284500 | 284500 | 284500 | 284000 | 298 |
| 263 | 20241129 | 142500 | 79688595500 | 284500 | 284000 | 284500 | 284000 | 500 |
| 264 | 20241129 | 142400 | 79546475000 | 284500 | 284000 | 284500 | 284000 | 1327 |
| 265 | 20241129 | 142300 | 79169480500 | 284000 | 284000 | 284500 | 284000 | 499 |
| 266 | 20241129 | 142200 | 79027684000 | 284000 | 284000 | 284500 | 284000 | 324 |
| 267 | 20241129 | 142100 | 78935585000 | 284000 | 284500 | 284500 | 284000 | 903 |
| 268 | 20241129 | 142000 | 78679097500 | 284000 | 284500 | 285000 | 284000 | 2729 |
| 269 | 20241129 | 141900 | 77902685000 | 284500 | 284500 | 285000 | 284500 | 290 |
| 270 | 20241129 | 141800 | 77820159000 | 284500 | 284500 | 285000 | 284500 | 444 |
| 271 | 20241129 | 141700 | 77693743500 | 284500 | 285000 | 285000 | 284500 | 525 |
| 272 | 20241129 | 141600 | 77544348500 | 285000 | 284500 | 285000 | 284500 | 458 |
| 273 | 20241129 | 141500 | 77413998500 | 284500 | 285000 | 285000 | 284500 | 346 |
| 274 | 20241129 | 141400 | 77315544500 | 284500 | 284500 | 285000 | 284500 | 440 |
| 275 | 20241129 | 141300 | 77190344000 | 285000 | 284500 | 285000 | 284500 | 623 |
| 276 | 20241129 | 141200 | 77013038500 | 284500 | 284500 | 285000 | 284500 | 412 |
| 277 | 20241129 | 141100 | 76895720500 | 285000 | 284500 | 285000 | 284500 | 422 |
| 278 | 20241129 | 141000 | 76775634500 | 285000 | 284500 | 285000 | 284500 | 228 |
| 279 | 20241129 | 140900 | 76710749000 | 284500 | 284500 | 285000 | 284500 | 348 |
| 280 | 20241129 | 140800 | 76611730500 | 284500 | 284500 | 285000 | 284500 | 337 |
| 281 | 20241129 | 140700 | 76515838500 | 284500 | 284500 | 285000 | 284500 | 318 |
| 282 | 20241129 | 140600 | 76425358000 | 284500 | 284500 | 285000 | 284500 | 483 |
| 283 | 20241129 | 140500 | 76287933500 | 284500 | 284500 | 285000 | 284500 | 277 |
| 284 | 20241129 | 140400 | 76209120500 | 284500 | 284500 | 285000 | 284500 | 2792 |
| 285 | 20241129 | 140300 | 75414721000 | 285000 | 284500 | 285000 | 284500 | 169 |
| 286 | 20241129 | 140200 | 75366628500 | 285000 | 284500 | 285000 | 284500 | 665 |
| 287 | 20241129 | 140100 | 75177393500 | 284500 | 284500 | 285000 | 284500 | 183 |
| 288 | 20241129 | 140000 | 75125287500 | 284500 | 284500 | 285000 | 284500 | 732 |
| 289 | 20241129 | 135900 | 74917024000 | 285000 | 285000 | 285000 | 284500 | 207 |
| 290 | 20241129 | 135800 | 74858087500 | 284500 | 284500 | 285000 | 284500 | 136 |
| 291 | 20241129 | 135700 | 74819369000 | 284500 | 284500 | 285000 | 284500 | 687 |
| 292 | 20241129 | 135600 | 74623901500 | 285000 | 285000 | 285000 | 284500 | 544 |
| 293 | 20241129 | 135500 | 74468972000 | 285000 | 284500 | 285000 | 284500 | 251 |
| 294 | 20241129 | 135400 | 74397535500 | 284500 | 284500 | 285000 | 284500 | 559 |
| 295 | 20241129 | 135300 | 74238463500 | 284500 | 284500 | 285000 | 284500 | 205 |
| 296 | 20241129 | 135200 | 74180138000 | 285000 | 284500 | 285000 | 284500 | 505 |
| 297 | 20241129 | 135100 | 74036423000 | 284500 | 284500 | 285000 | 284500 | 199 |
| 298 | 20241129 | 135000 | 73979745500 | 284500 | 285000 | 285000 | 284500 | 664 |
| 299 | 20241129 | 134900 | 73790823500 | 285000 | 285000 | 285000 | 284500 | 325 |
| 300 | 20241129 | 134800 | 73698327500 | 284500 | 284500 | 285000 | 284500 | 483 |
| 301 | 20241129 | 134700 | 73560833000 | 284500 | 284500 | 285000 | 284500 | 339 |
| 302 | 20241129 | 134600 | 73464343000 | 285000 | 284500 | 285000 | 284500 | 629 |
| 303 | 20241129 | 134500 | 73285386000 | 284500 | 284500 | 285000 | 284500 | 288 |
| 304 | 20241129 | 134400 | 73203423000 | 284500 | 285000 | 285000 | 284500 | 403 |
| 305 | 20241129 | 134300 | 73088739000 | 284500 | 284500 | 285000 | 284500 | 247 |
| 306 | 20241129 | 134200 | 73018396500 | 284500 | 284500 | 285000 | 284500 | 416 |
| 307 | 20241129 | 134100 | 72900012500 | 284500 | 285000 | 285000 | 284500 | 197 |
| 308 | 20241129 | 134000 | 72843947000 | 284500 | 284500 | 285000 | 284500 | 161 |
| 309 | 20241129 | 133900 | 72798129500 | 284500 | 284500 | 285000 | 284500 | 1500 |
| 310 | 20241129 | 133800 | 72371357000 | 285000 | 285000 | 285500 | 284500 | 873 |
| 311 | 20241129 | 133700 | 72122605000 | 285000 | 285000 | 285500 | 284500 | 4174 |
| 312 | 20241129 | 133600 | 70933595500 | 285000 | 285500 | 285500 | 285000 | 224 |
| 313 | 20241129 | 133500 | 70869746500 | 285000 | 285000 | 285500 | 285000 | 442 |
| 314 | 20241129 | 133400 | 70743769500 | 285000 | 285000 | 285500 | 285000 | 1541 |
| 315 | 20241129 | 133300 | 70304565000 | 285500 | 285000 | 285500 | 285000 | 252 |
| 316 | 20241129 | 133200 | 70232728000 | 285000 | 285000 | 285500 | 285000 | 485 |
| 317 | 20241129 | 133100 | 70094490500 | 285500 | 285000 | 285500 | 285000 | 188 |
| 318 | 20241129 | 133000 | 70040869000 | 285000 | 285000 | 285500 | 285000 | 302 |
| 319 | 20241129 | 132900 | 69954770500 | 285000 | 285000 | 285500 | 285000 | 142 |
| 320 | 20241129 | 132800 | 69914271500 | 285000 | 285000 | 285500 | 285000 | 89 |
| 321 | 20241129 | 132700 | 69888882500 | 285500 | 285000 | 285500 | 285000 | 156 |
| 322 | 20241129 | 132600 | 69844401000 | 285000 | 285000 | 285500 | 285000 | 109 |
| 323 | 20241129 | 132500 | 69813326000 | 285000 | 285000 | 285500 | 285000 | 509 |
| 324 | 20241129 | 132400 | 69668168000 | 285000 | 285500 | 286000 | 285000 | 1396 |
| 325 | 20241129 | 132300 | 69269617000 | 285500 | 285500 | 286000 | 285500 | 646 |
| 326 | 20241129 | 132200 | 69085147000 | 286000 | 285500 | 286000 | 285500 | 140 |
| 327 | 20241129 | 132100 | 69045143500 | 286000 | 286000 | 286000 | 285500 | 226 |
| 328 | 20241129 | 132000 | 68980563500 | 285500 | 285500 | 286000 | 285500 | 189 |
| 329 | 20241129 | 131900 | 68926558000 | 285500 | 285500 | 286000 | 285500 | 88 |
| 330 | 20241129 | 131800 | 68901428000 | 285500 | 285500 | 286000 | 285500 | 331 |
| 331 | 20241129 | 131700 | 68806907000 | 285500 | 285500 | 286000 | 285500 | 177 |
| 332 | 20241129 | 131600 | 68756351500 | 285500 | 285500 | 286000 | 285500 | 155 |
| 333 | 20241129 | 131500 | 68712089500 | 285500 | 285500 | 286000 | 285500 | 155 |
| 334 | 20241129 | 131400 | 68667818000 | 286000 | 286000 | 286000 | 285500 | 187 |
| 335 | 20241129 | 131300 | 68614413500 | 285500 | 285500 | 286000 | 285500 | 568 |
| 336 | 20241129 | 131200 | 68452225500 | 285500 | 286000 | 286000 | 285500 | 162 |
| 337 | 20241129 | 131100 | 68405954500 | 286000 | 285500 | 286000 | 285500 | 93 |
| 338 | 20241129 | 131000 | 68379387000 | 285500 | 285500 | 286000 | 285500 | 594 |
| 339 | 20241129 | 130900 | 68209565000 | 286000 | 285500 | 286000 | 285500 | 3243 |
| 340 | 20241129 | 130800 | 67283463000 | 285000 | 285500 | 285500 | 285000 | 204 |
| 341 | 20241129 | 130700 | 67225292000 | 285000 | 285500 | 285500 | 285000 | 80 |
| 342 | 20241129 | 130600 | 67202477000 | 285000 | 285500 | 285500 | 285000 | 95 |
| 343 | 20241129 | 130500 | 67175381500 | 285000 | 285000 | 285500 | 285000 | 541 |
| 344 | 20241129 | 130400 | 67021191000 | 285500 | 285500 | 285500 | 285000 | 225 |
| 345 | 20241129 | 130300 | 66957055500 | 285500 | 285500 | 285500 | 285000 | 256 |
| 346 | 20241129 | 130200 | 66884076500 | 285500 | 285500 | 285500 | 285000 | 178 |
| 347 | 20241129 | 130100 | 66833326000 | 285000 | 285000 | 285500 | 285000 | 246 |
| 348 | 20241129 | 130000 | 66763186500 | 285500 | 284500 | 285500 | 284500 | 3566 |
| 349 | 20241129 | 125900 | 65746847000 | 284500 | 285000 | 285500 | 284500 | 5162 |
| 350 | 20241129 | 125800 | 64275727000 | 285500 | 285000 | 285500 | 285000 | 383 |
| 351 | 20241129 | 125700 | 64166557000 | 285000 | 285500 | 285500 | 285000 | 113 |
| 352 | 20241129 | 125600 | 64134341500 | 285500 | 285000 | 285500 | 285000 | 194 |
| 353 | 20241129 | 125500 | 64079014000 | 285500 | 285500 | 285500 | 285000 | 200 |
| 354 | 20241129 | 125400 | 64021999000 | 285500 | 285500 | 285500 | 285000 | 199 |
| 355 | 20241129 | 125300 | 63965253000 | 285500 | 285500 | 285500 | 285000 | 222 |
| 356 | 20241129 | 125200 | 63901964500 | 285000 | 285500 | 285500 | 285000 | 270 |
| 357 | 20241129 | 125100 | 63824954500 | 285000 | 285500 | 285500 | 285000 | 245 |
| 358 | 20241129 | 125000 | 63755049500 | 285500 | 285000 | 285500 | 285000 | 377 |
| 359 | 20241129 | 124900 | 63647573500 | 285000 | 285000 | 285500 | 285000 | 197 |
| 360 | 20241129 | 124800 | 63591366500 | 285500 | 285000 | 285500 | 285000 | 295 |
| 361 | 20241129 | 124700 | 63507216500 | 285000 | 285000 | 285500 | 285000 | 258 |
| 362 | 20241129 | 124600 | 63433589500 | 285500 | 285500 | 285500 | 285000 | 440 |
| 363 | 20241129 | 124500 | 63308152000 | 285500 | 285000 | 285500 | 285000 | 185 |
| 364 | 20241129 | 124400 | 63255410500 | 285500 | 285500 | 285500 | 285000 | 104 |
| 365 | 20241129 | 124300 | 63225742500 | 285000 | 285500 | 285500 | 285000 | 47 |
| 366 | 20241129 | 124200 | 63212334000 | 285500 | 285500 | 285500 | 285000 | 89 |
| 367 | 20241129 | 124100 | 63186945500 | 285500 | 285500 | 285500 | 285000 | 162 |
| 368 | 20241129 | 124000 | 63140752500 | 285000 | 285000 | 285500 | 285000 | 128 |
| 369 | 20241129 | 123900 | 63104258000 | 285000 | 285000 | 285500 | 285000 | 136 |
| 370 | 20241129 | 123800 | 63065473500 | 285500 | 285000 | 285500 | 285000 | 247 |
| 371 | 20241129 | 123700 | 62994989000 | 285500 | 285500 | 285500 | 285000 | 355 |
| 372 | 20241129 | 123600 | 62893717000 | 285000 | 285000 | 285500 | 285000 | 220 |
| 373 | 20241129 | 123500 | 62830936000 | 285000 | 285000 | 285500 | 285000 | 121 |
| 374 | 20241129 | 123400 | 62796416500 | 285500 | 285000 | 285500 | 285000 | 230 |
| 375 | 20241129 | 123300 | 62730838000 | 285500 | 285000 | 285500 | 285000 | 1069 |
| 376 | 20241129 | 123200 | 62425707000 | 285500 | 286000 | 286000 | 285500 | 812 |
| 377 | 20241129 | 123100 | 62193879000 | 285500 | 286000 | 286000 | 285500 | 241 |
| 378 | 20241129 | 123000 | 62125058000 | 286000 | 286000 | 286000 | 285500 | 318 |
| 379 | 20241129 | 122900 | 62034254500 | 286000 | 285500 | 286000 | 285500 | 141 |
| 380 | 20241129 | 122800 | 61993977500 | 286000 | 286000 | 286000 | 285500 | 101 |
| 381 | 20241129 | 122700 | 61965133500 | 286000 | 286000 | 286000 | 285500 | 132 |
| 382 | 20241129 | 122600 | 61927414000 | 285500 | 286000 | 286500 | 285500 | 2341 |
| 383 | 20241129 | 122500 | 61258151500 | 286500 | 286500 | 286500 | 286000 | 78 |
| 384 | 20241129 | 122400 | 61235819000 | 286500 | 286000 | 286500 | 286000 | 125 |
| 385 | 20241129 | 122300 | 61200024500 | 286000 | 286500 | 286500 | 286000 | 171 |
| 386 | 20241129 | 122200 | 61151097500 | 286000 | 286500 | 286500 | 286000 | 132 |
| 387 | 20241129 | 122100 | 61113329500 | 286000 | 286500 | 286500 | 286000 | 63 |
| 388 | 20241129 | 122000 | 61095288500 | 286000 | 286500 | 286500 | 286000 | 149 |
| 389 | 20241129 | 121900 | 61052613000 | 286500 | 286500 | 286500 | 286000 | 152 |
| 390 | 20241129 | 121800 | 61009116000 | 286500 | 286000 | 286500 | 286000 | 372 |
| 391 | 20241129 | 121700 | 60902539000 | 286000 | 286000 | 286500 | 286000 | 227 |
| 392 | 20241129 | 121600 | 60837604500 | 286500 | 286500 | 286500 | 286000 | 191 |
| 393 | 20241129 | 121500 | 60782940500 | 286000 | 286000 | 286500 | 286000 | 201 |
| 394 | 20241129 | 121400 | 60725430500 | 286500 | 286500 | 286500 | 286000 | 449 |
| 395 | 20241129 | 121300 | 60596995000 | 286000 | 286000 | 286500 | 286000 | 100 |
| 396 | 20241129 | 121200 | 60568368500 | 286500 | 286500 | 286500 | 286000 | 892 |
| 397 | 20241129 | 121100 | 60312894500 | 286000 | 286000 | 286500 | 286000 | 3690 |
| 398 | 20241129 | 121000 | 59257055500 | 286000 | 285500 | 286000 | 285500 | 550 |
| 399 | 20241129 | 120900 | 59100004000 | 286000 | 285500 | 286000 | 285500 | 130 |
| 400 | 20241129 | 120800 | 59062842000 | 285500 | 285500 | 286000 | 285500 | 133 |
| 401 | 20241129 | 120700 | 59024847500 | 286000 | 286000 | 286000 | 285500 | 182 |
| 402 | 20241129 | 120600 | 58972817000 | 286000 | 286000 | 286000 | 285500 | 178 |
| 403 | 20241129 | 120500 | 58921930500 | 286000 | 286000 | 286000 | 285500 | 97 |
| 404 | 20241129 | 120400 | 58894223000 | 286000 | 285500 | 286000 | 285500 | 85 |
| 405 | 20241129 | 120300 | 58869927500 | 286000 | 285500 | 286000 | 285500 | 281 |
| 406 | 20241129 | 120200 | 58789657000 | 285500 | 285500 | 286000 | 285500 | 68 |
| 407 | 20241129 | 120100 | 58770214000 | 286000 | 286000 | 286000 | 285500 | 361 |
| 408 | 20241129 | 120000 | 58666997500 | 285500 | 285500 | 286000 | 285500 | 57 |
| 409 | 20241129 | 115900 | 58650709000 | 285500 | 285500 | 286000 | 285500 | 1790 |
| 410 | 20241129 | 115800 | 58139529500 | 285500 | 285500 | 285500 | 285000 | 189 |
| 411 | 20241129 | 115700 | 58085630500 | 285500 | 285000 | 285500 | 285000 | 110 |
| 412 | 20241129 | 115600 | 58054250000 | 285500 | 285500 | 285500 | 285000 | 66 |
| 413 | 20241129 | 115500 | 58035417000 | 285000 | 285000 | 285500 | 285000 | 96 |
| 414 | 20241129 | 115400 | 58008038500 | 285500 | 285500 | 285500 | 285000 | 117 |
| 415 | 20241129 | 115300 | 57974672500 | 285500 | 285500 | 285500 | 285000 | 696 |
| 416 | 20241129 | 115200 | 57776122500 | 285000 | 285500 | 285500 | 285000 | 98 |
| 417 | 20241129 | 115100 | 57748187000 | 285000 | 285500 | 285500 | 285000 | 132 |
| 418 | 20241129 | 115000 | 57710542500 | 285000 | 285500 | 285500 | 285000 | 390 |
| 419 | 20241129 | 114900 | 57599219000 | 285000 | 285500 | 285500 | 285000 | 120 |
| 420 | 20241129 | 114800 | 57564985000 | 285000 | 285500 | 285500 | 285000 | 201 |
| 421 | 20241129 | 114700 | 57507617000 | 285500 | 285000 | 285500 | 285000 | 2537 |
| 422 | 20241129 | 114600 | 56784403000 | 284500 | 285000 | 285000 | 284500 | 149 |
| 423 | 20241129 | 114500 | 56741979000 | 284500 | 285000 | 285000 | 284500 | 249 |
| 424 | 20241129 | 114400 | 56671108500 | 285000 | 285000 | 285000 | 284500 | 294 |
| 425 | 20241129 | 114300 | 56587435000 | 285000 | 284500 | 285000 | 284500 | 82 |
| 426 | 20241129 | 114200 | 56564086500 | 284500 | 284500 | 285000 | 284500 | 429 |
| 427 | 20241129 | 114100 | 56441950000 | 284500 | 284500 | 285000 | 284500 | 220 |
| 428 | 20241129 | 114000 | 56379295500 | 284500 | 285000 | 285000 | 284500 | 310 |
| 429 | 20241129 | 113900 | 56291050500 | 285000 | 285000 | 285000 | 284500 | 92 |
| 430 | 20241129 | 113800 | 56264843000 | 285000 | 285000 | 285000 | 284500 | 89 |
| 431 | 20241129 | 113700 | 56239508000 | 285000 | 285000 | 285000 | 284500 | 36 |
| 432 | 20241129 | 113600 | 56229260000 | 285000 | 285000 | 285000 | 284500 | 250 |
| 433 | 20241129 | 113500 | 56158100000 | 285000 | 285000 | 285500 | 284500 | 1876 |
| 434 | 20241129 | 113400 | 55623442000 | 285500 | 285500 | 285500 | 285000 | 491 |
| 435 | 20241129 | 113300 | 55483446000 | 285500 | 285500 | 285500 | 285000 | 109 |
| 436 | 20241129 | 113200 | 55452350500 | 285500 | 285000 | 285500 | 285000 | 76 |
| 437 | 20241129 | 113100 | 55430667000 | 285000 | 285000 | 285500 | 285000 | 184 |
| 438 | 20241129 | 113000 | 55378169000 | 285000 | 285000 | 285500 | 285000 | 116 |
| 439 | 20241129 | 112900 | 55345081500 | 285000 | 284500 | 285500 | 284500 | 4091 |
| 440 | 20241129 | 112800 | 54180504000 | 284500 | 284500 | 284500 | 284000 | 217 |
| 441 | 20241129 | 112700 | 54118801500 | 284500 | 284000 | 284500 | 284000 | 733 |
| 442 | 20241129 | 112600 | 53910362500 | 284000 | 284000 | 284500 | 284000 | 280 |
| 443 | 20241129 | 112500 | 53830776500 | 284500 | 284500 | 284500 | 284000 | 260 |
| 444 | 20241129 | 112400 | 53756854000 | 284500 | 284500 | 284500 | 284000 | 173 |
| 445 | 20241129 | 112300 | 53707677000 | 284000 | 284000 | 284500 | 284000 | 340 |
| 446 | 20241129 | 112200 | 53611083000 | 284000 | 284000 | 284500 | 284000 | 475 |
| 447 | 20241129 | 112100 | 53476047500 | 284500 | 284000 | 284500 | 284000 | 223 |
| 448 | 20241129 | 112000 | 53412671500 | 284000 | 284500 | 284500 | 284000 | 166 |
| 449 | 20241129 | 111900 | 53365477000 | 284000 | 284500 | 284500 | 284000 | 292 |
| 450 | 20241129 | 111800 | 53282484000 | 284000 | 284500 | 284500 | 284000 | 399 |
| 451 | 20241129 | 111700 | 53169078000 | 284000 | 284000 | 284500 | 284000 | 550 |
| 452 | 20241129 | 111600 | 53012802000 | 284500 | 284000 | 284500 | 284000 | 344 |
| 453 | 20241129 | 111500 | 52914996500 | 284000 | 284000 | 284500 | 284000 | 237 |
| 454 | 20241129 | 111400 | 52847641500 | 284000 | 284000 | 284500 | 284000 | 323 |
| 455 | 20241129 | 111300 | 52755819000 | 284500 | 284500 | 284500 | 284000 | 141 |
| 456 | 20241129 | 111200 | 52715752000 | 284500 | 284500 | 284500 | 284000 | 195 |
| 457 | 20241129 | 111100 | 52660306000 | 284000 | 284000 | 284500 | 284000 | 335 |
| 458 | 20241129 | 111000 | 52565110000 | 284000 | 285000 | 285000 | 284000 | 2469 |
| 459 | 20241129 | 110900 | 51862800500 | 284500 | 284500 | 285000 | 284500 | 374 |
| 460 | 20241129 | 110800 | 51756377500 | 284500 | 285000 | 285000 | 284500 | 897 |
| 461 | 20241129 | 110700 | 51500877500 | 285000 | 284500 | 285000 | 284500 | 225 |
| 462 | 20241129 | 110600 | 51436838000 | 285000 | 285000 | 285000 | 284500 | 122 |
| 463 | 20241129 | 110500 | 51402082500 | 284500 | 284500 | 285000 | 284500 | 642 |
| 464 | 20241129 | 110400 | 51219406000 | 285000 | 284500 | 285000 | 284500 | 280 |
| 465 | 20241129 | 110300 | 51139693000 | 285000 | 285000 | 285000 | 284500 | 232 |
| 466 | 20241129 | 110200 | 51073586500 | 285000 | 285000 | 285000 | 284500 | 311 |
| 467 | 20241129 | 110100 | 50985043000 | 285000 | 285000 | 285000 | 284500 | 901 |
| 468 | 20241129 | 110000 | 50728370500 | 284500 | 284500 | 285000 | 284500 | 165 |
| 469 | 20241129 | 105900 | 50681409000 | 285000 | 284500 | 285000 | 284500 | 161 |
| 470 | 20241129 | 105800 | 50635589500 | 284500 | 285000 | 285000 | 284500 | 166 |
| 471 | 20241129 | 105700 | 50588333500 | 284500 | 284500 | 285000 | 284500 | 1358 |
| 472 | 20241129 | 105600 | 50201948000 | 284500 | 284500 | 285000 | 284500 | 928 |
| 473 | 20241129 | 105500 | 49937626500 | 285000 | 284500 | 285000 | 284000 | 1489 |
| 474 | 20241129 | 105400 | 49514042500 | 284000 | 285000 | 285000 | 284000 | 2752 |
| 475 | 20241129 | 105300 | 48731105500 | 285000 | 285000 | 285000 | 284500 | 211 |
| 476 | 20241129 | 105200 | 48671062500 | 284500 | 285000 | 285000 | 284500 | 227 |
| 477 | 20241129 | 105100 | 48606461500 | 284500 | 284500 | 285000 | 284500 | 611 |
| 478 | 20241129 | 105000 | 48432534500 | 285000 | 284500 | 285000 | 284500 | 224 |
| 479 | 20241129 | 104900 | 48368742000 | 285000 | 285000 | 285500 | 284500 | 2209 |
| 480 | 20241129 | 104800 | 47739227000 | 285500 | 285000 | 285500 | 285000 | 205 |
| 481 | 20241129 | 104700 | 47680754000 | 285500 | 285000 | 285500 | 285000 | 815 |
| 482 | 20241129 | 104600 | 47448124500 | 285000 | 285500 | 285500 | 285000 | 183 |
| 483 | 20241129 | 104500 | 47395959000 | 285000 | 285000 | 285500 | 285000 | 163 |
| 484 | 20241129 | 104400 | 47349496500 | 285500 | 285000 | 285500 | 285000 | 307 |
| 485 | 20241129 | 104300 | 47261950500 | 285000 | 284500 | 285500 | 284500 | 1716 |
| 486 | 20241129 | 104200 | 46772875000 | 285000 | 284500 | 285000 | 284500 | 2092 |
| 487 | 20241129 | 104100 | 46177520500 | 284500 | 284500 | 284500 | 284000 | 3812 |
| 488 | 20241129 | 104000 | 45093206500 | 284500 | 284500 | 285000 | 284500 | 223 |
| 489 | 20241129 | 103900 | 45029742000 | 285000 | 285000 | 285000 | 284500 | 491 |
| 490 | 20241129 | 103800 | 44889983500 | 285000 | 285000 | 285500 | 284500 | 649 |
| 491 | 20241129 | 103700 | 44704988500 | 285000 | 285000 | 285500 | 285000 | 442 |
| 492 | 20241129 | 103600 | 44578994000 | 285000 | 285000 | 285500 | 285000 | 255 |
| 493 | 20241129 | 103500 | 44506296000 | 285000 | 285000 | 285500 | 285000 | 540 |
| 494 | 20241129 | 103400 | 44352376000 | 285000 | 285000 | 285500 | 285000 | 892 |
| 495 | 20241129 | 103300 | 44098132500 | 285000 | 286000 | 286000 | 285000 | 1716 |
| 496 | 20241129 | 103200 | 43608807000 | 285500 | 285500 | 286000 | 285500 | 601 |
| 497 | 20241129 | 103100 | 43437204000 | 285500 | 285500 | 286000 | 285500 | 207 |
| 498 | 20241129 | 103000 | 43378102000 | 286000 | 285500 | 286000 | 285500 | 341 |
| 499 | 20241129 | 102900 | 43280719000 | 285500 | 286000 | 286000 | 285500 | 401 |
| 500 | 20241129 | 102800 | 43166224500 | 285500 | 285500 | 286000 | 285000 | 518 |
| 501 | 20241129 | 102700 | 43018352000 | 286000 | 285000 | 286000 | 285000 | 637 |
| 502 | 20241129 | 102600 | 42836595000 | 285000 | 285500 | 286000 | 285000 | 430 |
| 503 | 20241129 | 102500 | 42713894000 | 285500 | 286000 | 286000 | 285500 | 239 |
| 504 | 20241129 | 102400 | 42645654500 | 286000 | 285500 | 286000 | 285000 | 699 |
| 505 | 20241129 | 102300 | 42445954500 | 285500 | 285500 | 286000 | 285500 | 220 |
| 506 | 20241129 | 102200 | 42383140500 | 285500 | 286000 | 286000 | 285500 | 227 |
| 507 | 20241129 | 102100 | 42318284000 | 285500 | 285500 | 286000 | 285500 | 190 |
| 508 | 20241129 | 102000 | 42264036500 | 285000 | 285500 | 285500 | 285000 | 332 |
| 509 | 20241129 | 101900 | 42169376000 | 285500 | 286000 | 286500 | 285000 | 2085 |
| 510 | 20241129 | 101800 | 41573422000 | 286500 | 286000 | 286500 | 286000 | 284 |
| 511 | 20241129 | 101700 | 41492181000 | 286000 | 286500 | 286500 | 285500 | 2165 |
| 512 | 20241129 | 101600 | 40873030000 | 286500 | 286000 | 286500 | 285500 | 1173 |
| 513 | 20241129 | 101500 | 40537517500 | 286000 | 286000 | 286000 | 285500 | 269 |
| 514 | 20241129 | 101400 | 40460645500 | 286000 | 286000 | 286000 | 285500 | 410 |
| 515 | 20241129 | 101300 | 40343413500 | 286000 | 285500 | 286000 | 285500 | 470 |
| 516 | 20241129 | 101200 | 40209043000 | 286000 | 286000 | 286000 | 285500 | 176 |
| 517 | 20241129 | 101100 | 40158733000 | 285500 | 285500 | 286500 | 285500 | 554 |
| 518 | 20241129 | 101000 | 40000463500 | 286000 | 286000 | 286000 | 285500 | 436 |
| 519 | 20241129 | 100900 | 39875813500 | 286000 | 286000 | 286000 | 285500 | 942 |
| 520 | 20241129 | 100800 | 39606463000 | 286000 | 286000 | 286000 | 285500 | 279 |
| 521 | 20241129 | 100700 | 39526757000 | 286000 | 285500 | 286000 | 285500 | 521 |
| 522 | 20241129 | 100600 | 39377976500 | 286000 | 285000 | 286500 | 285000 | 1244 |
| 523 | 20241129 | 100500 | 39022381500 | 285000 | 284500 | 285000 | 284000 | 961 |
| 524 | 20241129 | 100400 | 38748763000 | 285000 | 284000 | 285000 | 284000 | 979 |
| 525 | 20241129 | 100300 | 38470231500 | 284500 | 285000 | 285000 | 284000 | 2932 |
| 526 | 20241129 | 100200 | 37635438500 | 285000 | 285500 | 285500 | 285000 | 384 |
| 527 | 20241129 | 100100 | 37525963500 | 285000 | 285500 | 286000 | 285000 | 781 |
| 528 | 20241129 | 100000 | 37303022000 | 286000 | 285000 | 286000 | 284500 | 2192 |
| 529 | 20241129 | 095900 | 36677618000 | 285000 | 284500 | 285000 | 284500 | 241 |
| 530 | 20241129 | 095800 | 36608981500 | 285000 | 285000 | 285000 | 284500 | 457 |
| 531 | 20241129 | 095700 | 36478867000 | 285000 | 285000 | 285000 | 284500 | 474 |
| 532 | 20241129 | 095600 | 36343841500 | 285000 | 285000 | 285500 | 284500 | 727 |
| 533 | 20241129 | 095500 | 36136678000 | 285000 | 285000 | 285000 | 284500 | 1277 |
| 534 | 20241129 | 095400 | 35772772500 | 284500 | 285000 | 285000 | 284500 | 318 |
| 535 | 20241129 | 095300 | 35682263000 | 284500 | 284500 | 285000 | 284500 | 851 |
| 536 | 20241129 | 095200 | 35440088500 | 284500 | 285000 | 285000 | 284500 | 474 |
| 537 | 20241129 | 095100 | 35305166500 | 284500 | 285000 | 285000 | 284500 | 950 |
| 538 | 20241129 | 095000 | 35034868500 | 284500 | 284500 | 284500 | 284000 | 2631 |
| 539 | 20241129 | 094900 | 34286730000 | 284500 | 284000 | 284500 | 284000 | 706 |
| 540 | 20241129 | 094800 | 34086129500 | 284000 | 284500 | 284500 | 284000 | 708 |
| 541 | 20241129 | 094700 | 33885010000 | 284500 | 284500 | 284500 | 284000 | 1937 |
| 542 | 20241129 | 094600 | 33334606000 | 284000 | 285000 | 285000 | 283500 | 7460 |
| 543 | 20241129 | 094500 | 31214491000 | 284500 | 285500 | 285500 | 284500 | 7219 |
| 544 | 20241129 | 094400 | 29157189500 | 285500 | 285500 | 285500 | 285000 | 280 |
| 545 | 20241129 | 094300 | 29077334500 | 285000 | 285500 | 285500 | 285000 | 1194 |
| 546 | 20241129 | 094200 | 28736922000 | 285000 | 285500 | 285500 | 285000 | 788 |
| 547 | 20241129 | 094100 | 28512112500 | 285500 | 285500 | 286000 | 285000 | 1960 |
| 548 | 20241129 | 094000 | 27952570500 | 285000 | 285000 | 285500 | 285000 | 614 |
| 549 | 20241129 | 093900 | 27777422500 | 285000 | 285500 | 286000 | 285000 | 1597 |
| 550 | 20241129 | 093800 | 27321480000 | 285500 | 285500 | 286000 | 285000 | 4166 |
| 551 | 20241129 | 093700 | 26132390500 | 286000 | 285500 | 286000 | 285500 | 1204 |
| 552 | 20241129 | 093600 | 25788530000 | 286000 | 286000 | 286000 | 285500 | 381 |
| 553 | 20241129 | 093500 | 25679676000 | 285500 | 286500 | 286500 | 285500 | 1963 |
| 554 | 20241129 | 093400 | 25118369500 | 286000 | 286000 | 286500 | 286000 | 402 |
| 555 | 20241129 | 093300 | 25003343000 | 286000 | 287000 | 287500 | 286000 | 1711 |
| 556 | 20241129 | 093200 | 24512524000 | 287500 | 287000 | 287500 | 287000 | 507 |
| 557 | 20241129 | 093100 | 24366824500 | 287500 | 287500 | 288000 | 287000 | 2162 |
| 558 | 20241129 | 093000 | 23745258000 | 287000 | 287000 | 287500 | 287000 | 2044 |
| 559 | 20241129 | 092900 | 23158551500 | 286500 | 286000 | 286500 | 285000 | 5548 |
| 560 | 20241129 | 092800 | 21572550000 | 285500 | 286000 | 286000 | 285000 | 7444 |
| 561 | 20241129 | 092700 | 19447063500 | 286000 | 286000 | 286500 | 285500 | 4125 |
| 562 | 20241129 | 092600 | 18267634500 | 286000 | 287000 | 287000 | 286000 | 830 |
| 563 | 20241129 | 092500 | 18029990500 | 287000 | 286500 | 287000 | 286500 | 2068 |
| 564 | 20241129 | 092400 | 17437450500 | 286500 | 286500 | 287000 | 286500 | 551 |
| 565 | 20241129 | 092300 | 17279490500 | 286500 | 287000 | 287000 | 286500 | 487 |
| 566 | 20241129 | 092200 | 17139819000 | 287000 | 287000 | 287500 | 287000 | 992 |
| 567 | 20241129 | 092100 | 16855062000 | 287000 | 287000 | 287500 | 286500 | 1716 |
| 568 | 20241129 | 092000 | 16362737000 | 287000 | 287000 | 287500 | 286500 | 2662 |
| 569 | 20241129 | 091900 | 15598930000 | 287000 | 287500 | 287500 | 287000 | 2130 |
| 570 | 20241129 | 091800 | 14987138500 | 287500 | 288000 | 288500 | 287500 | 3504 |
| 571 | 20241129 | 091700 | 13978474000 | 288500 | 288500 | 288500 | 288000 | 536 |
| 572 | 20241129 | 091600 | 13824057000 | 288000 | 288500 | 289000 | 288000 | 2087 |
| 573 | 20241129 | 091500 | 13222007000 | 288500 | 288500 | 288500 | 288000 | 661 |
| 574 | 20241129 | 091400 | 13031467000 | 288000 | 288500 | 289000 | 288000 | 2502 |
| 575 | 20241129 | 091300 | 12309767000 | 288500 | 288500 | 288500 | 288000 | 604 |
| 576 | 20241129 | 091200 | 12135620500 | 288000 | 288500 | 288500 | 288000 | 1462 |
| 577 | 20241129 | 091100 | 11714162000 | 288500 | 288000 | 288500 | 288000 | 722 |
| 578 | 20241129 | 091000 | 11506071000 | 288500 | 288000 | 288500 | 287500 | 3271 |
| 579 | 20241129 | 090900 | 10564112000 | 287500 | 288500 | 288500 | 287500 | 1776 |
| 580 | 20241129 | 090800 | 10053176000 | 288000 | 289000 | 289500 | 288000 | 3715 |
| 581 | 20241129 | 090700 | 8981642500 | 289000 | 290000 | 290000 | 289000 | 2881 |
| 582 | 20241129 | 090600 | 8147900500 | 290000 | 290000 | 291000 | 289500 | 3417 |
| 583 | 20241129 | 090500 | 7156475000 | 289500 | 290500 | 290500 | 289500 | 1366 |
| 584 | 20241129 | 090400 | 6760499000 | 290000 | 291000 | 291000 | 290000 | 2944 |
| 585 | 20241129 | 090300 | 5905505500 | 291000 | 291500 | 292000 | 290000 | 3029 |
| 586 | 20241129 | 090200 | 5023677000 | 291500 | 290500 | 292000 | 290000 | 4278 |
| 587 | 20241129 | 090100 | 3779674500 | 291000 | 291500 | 291500 | 289500 | 7315 |
| 588 | 20241129 | 090000 | 1654801000 | 292000 | 295000 | 295000 | 291500 | 5634 |