35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 190000 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 12179 |
| 3 | 20241127 | 185900 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 4 | 20241127 | 185800 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 5 | 20241127 | 185700 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 6 | 20241127 | 185600 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 7 | 20241127 | 185500 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 8 | 20241127 | 185400 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 9 | 20241127 | 185300 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 10 | 20241127 | 185200 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 11 | 20241127 | 185100 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 12 | 20241127 | 185000 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 13 | 20241127 | 184900 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 14 | 20241127 | 184800 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 15 | 20241127 | 184700 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 16 | 20241127 | 184600 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 17 | 20241127 | 184500 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 18 | 20241127 | 184400 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 19 | 20241127 | 184300 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 20 | 20241127 | 184200 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 21 | 20241127 | 184100 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 22 | 20241127 | 184000 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 23 | 20241127 | 183900 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 24 | 20241127 | 183800 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 25 | 20241127 | 183700 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 26 | 20241127 | 183600 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 27 | 20241127 | 183500 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 28 | 20241127 | 183400 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 29 | 20241127 | 183300 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 30 | 20241127 | 183200 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 31 | 20241127 | 183100 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 32 | 20241127 | 183000 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 12179 |
| 33 | 20241127 | 182900 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 34 | 20241127 | 182800 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 35 | 20241127 | 182700 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 36 | 20241127 | 182600 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 37 | 20241127 | 182500 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 38 | 20241127 | 182400 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 39 | 20241127 | 182300 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 40 | 20241127 | 182200 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 41 | 20241127 | 182100 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 42 | 20241127 | 182000 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 43 | 20241127 | 181900 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 44 | 20241127 | 181800 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 45 | 20241127 | 181700 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 46 | 20241127 | 181600 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 47 | 20241127 | 181500 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 48 | 20241127 | 181400 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 49 | 20241127 | 181300 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 50 | 20241127 | 181200 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 51 | 20241127 | 181100 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 52 | 20241127 | 181000 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 53 | 20241127 | 180900 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 54 | 20241127 | 180800 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 55 | 20241127 | 180700 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 56 | 20241127 | 180600 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 57 | 20241127 | 180500 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 58 | 20241127 | 180400 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 59 | 20241127 | 180300 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 60 | 20241127 | 180200 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 61 | 20241127 | 180100 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 62 | 20241127 | 180000 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 12179 |
| 63 | 20241127 | 175900 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 64 | 20241127 | 175800 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 65 | 20241127 | 175700 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 66 | 20241127 | 175600 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 67 | 20241127 | 175500 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 68 | 20241127 | 175400 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 69 | 20241127 | 175300 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 70 | 20241127 | 175200 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 71 | 20241127 | 175100 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 72 | 20241127 | 175000 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 73 | 20241127 | 174900 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 74 | 20241127 | 174800 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 75 | 20241127 | 174700 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 76 | 20241127 | 174600 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 77 | 20241127 | 174500 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 78 | 20241127 | 174400 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 79 | 20241127 | 174300 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 80 | 20241127 | 174200 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 81 | 20241127 | 174100 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 82 | 20241127 | 174000 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 83 | 20241127 | 173900 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 84 | 20241127 | 173800 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 85 | 20241127 | 173700 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 86 | 20241127 | 173600 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 87 | 20241127 | 173500 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 88 | 20241127 | 173400 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 89 | 20241127 | 173300 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 90 | 20241127 | 173200 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 91 | 20241127 | 173100 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 92 | 20241127 | 173000 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 12179 |
| 93 | 20241127 | 172900 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 94 | 20241127 | 172800 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 95 | 20241127 | 172700 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 96 | 20241127 | 172600 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 97 | 20241127 | 172500 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 98 | 20241127 | 172400 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 99 | 20241127 | 172300 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 100 | 20241127 | 172200 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 101 | 20241127 | 172100 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 102 | 20241127 | 172000 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 103 | 20241127 | 171900 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 104 | 20241127 | 171800 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 105 | 20241127 | 171700 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 106 | 20241127 | 171600 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 107 | 20241127 | 171500 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 108 | 20241127 | 171400 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 109 | 20241127 | 171300 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 110 | 20241127 | 171200 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 111 | 20241127 | 171100 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 112 | 20241127 | 171000 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 113 | 20241127 | 170900 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 114 | 20241127 | 170800 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 115 | 20241127 | 170700 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 116 | 20241127 | 170600 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 117 | 20241127 | 170500 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 118 | 20241127 | 170400 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 119 | 20241127 | 170300 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 120 | 20241127 | 170200 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 121 | 20241127 | 170100 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 122 | 20241127 | 170000 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 12179 |
| 123 | 20241127 | 165900 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 124 | 20241127 | 165800 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 125 | 20241127 | 165700 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 126 | 20241127 | 165600 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 127 | 20241127 | 165500 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 128 | 20241127 | 165400 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 129 | 20241127 | 165300 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 130 | 20241127 | 165200 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 131 | 20241127 | 165100 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 132 | 20241127 | 165000 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 133 | 20241127 | 164900 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 134 | 20241127 | 164800 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 135 | 20241127 | 164700 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 136 | 20241127 | 164600 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 137 | 20241127 | 164500 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 138 | 20241127 | 164400 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 139 | 20241127 | 164300 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 140 | 20241127 | 164200 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 141 | 20241127 | 164100 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 142 | 20241127 | 164000 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 143 | 20241127 | 163900 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 144 | 20241127 | 163800 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 145 | 20241127 | 163700 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 146 | 20241127 | 163600 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 147 | 20241127 | 163500 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 148 | 20241127 | 163400 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 149 | 20241127 | 163300 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 150 | 20241127 | 163200 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 151 | 20241127 | 163100 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 152 | 20241127 | 163000 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 12179 |
| 153 | 20241127 | 162900 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 154 | 20241127 | 162800 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 155 | 20241127 | 162700 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 156 | 20241127 | 162600 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 157 | 20241127 | 162500 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 158 | 20241127 | 162400 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 159 | 20241127 | 162300 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 160 | 20241127 | 162200 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 161 | 20241127 | 162100 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 162 | 20241127 | 162000 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 163 | 20241127 | 161900 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 164 | 20241127 | 161800 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 165 | 20241127 | 161700 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 166 | 20241127 | 161600 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 167 | 20241127 | 161500 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 168 | 20241127 | 161400 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 169 | 20241127 | 161300 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 170 | 20241127 | 161200 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 171 | 20241127 | 161100 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 172 | 20241127 | 161000 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 173 | 20241127 | 160900 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 174 | 20241127 | 160800 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 175 | 20241127 | 160700 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 176 | 20241127 | 160600 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 177 | 20241127 | 160500 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 178 | 20241127 | 160400 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 179 | 20241127 | 160300 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 180 | 20241127 | 160200 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 181 | 20241127 | 160100 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 182 | 20241127 | 160000 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 12179 |
| 183 | 20241127 | 155900 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 184 | 20241127 | 155800 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 185 | 20241127 | 155700 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 186 | 20241127 | 155600 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 187 | 20241127 | 155500 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 188 | 20241127 | 155400 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 189 | 20241127 | 155300 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 190 | 20241127 | 155200 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 191 | 20241127 | 155100 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 192 | 20241127 | 155000 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 193 | 20241127 | 154900 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 194 | 20241127 | 154800 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 195 | 20241127 | 154700 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 196 | 20241127 | 154600 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 197 | 20241127 | 154500 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 198 | 20241127 | 154400 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 199 | 20241127 | 154300 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 200 | 20241127 | 154200 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 201 | 20241127 | 154100 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 202 | 20241127 | 154000 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 203 | 20241127 | 153900 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 204 | 20241127 | 153800 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 205 | 20241127 | 153700 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 206 | 20241127 | 153600 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 207 | 20241127 | 153500 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 208 | 20241127 | 153400 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 209 | 20241127 | 153300 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 210 | 20241127 | 153200 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 211 | 20241127 | 153100 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 0 |
| 212 | 20241127 | 153000 | 37239104500 | 246000 | 246000 | 246000 | 246000 | 24358 |
| 213 | 20241127 | 152900 | 34243070500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 214 | 20241127 | 152800 | 34243070500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 215 | 20241127 | 152700 | 34243070500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 216 | 20241127 | 152600 | 34243070500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 217 | 20241127 | 152500 | 34243070500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 218 | 20241127 | 152400 | 34243070500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 219 | 20241127 | 152300 | 34243070500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 220 | 20241127 | 152200 | 34243070500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 221 | 20241127 | 152100 | 34243070500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 222 | 20241127 | 152000 | 34243070500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 223 | 20241127 | 151900 | 34243070500 | 245500 | 246000 | 247000 | 245500 | 735 |
| 224 | 20241127 | 151800 | 34062065500 | 246000 | 246500 | 246500 | 246000 | 154 |
| 225 | 20241127 | 151700 | 34024114500 | 246000 | 247000 | 247000 | 246000 | 507 |
| 226 | 20241127 | 151600 | 33899015000 | 246500 | 247500 | 247500 | 246500 | 601 |
| 227 | 20241127 | 151500 | 33750574500 | 247000 | 247000 | 247000 | 246500 | 386 |
| 228 | 20241127 | 151400 | 33655280000 | 247000 | 247000 | 247500 | 246500 | 613 |
| 229 | 20241127 | 151300 | 33503895500 | 247000 | 246500 | 247000 | 246500 | 242 |
| 230 | 20241127 | 151200 | 33444180000 | 246500 | 247000 | 247000 | 246500 | 124 |
| 231 | 20241127 | 151100 | 33413582000 | 246500 | 247000 | 247000 | 246500 | 183 |
| 232 | 20241127 | 151000 | 33368430500 | 246500 | 246500 | 247000 | 246000 | 641 |
| 233 | 20241127 | 150900 | 33210402500 | 246000 | 246500 | 246500 | 246000 | 390 |
| 234 | 20241127 | 150800 | 33114331500 | 246000 | 246000 | 246500 | 246000 | 165 |
| 235 | 20241127 | 150700 | 33073700000 | 246000 | 246000 | 246500 | 246000 | 220 |
| 236 | 20241127 | 150600 | 33019538000 | 246000 | 246000 | 246500 | 246000 | 325 |
| 237 | 20241127 | 150500 | 32939498000 | 246000 | 246500 | 246500 | 245500 | 319 |
| 238 | 20241127 | 150400 | 32861025500 | 246000 | 246000 | 246500 | 246000 | 388 |
| 239 | 20241127 | 150300 | 32765546500 | 246500 | 246000 | 247000 | 246000 | 201 |
| 240 | 20241127 | 150200 | 32716031500 | 246000 | 245500 | 247000 | 245500 | 1908 |
| 241 | 20241127 | 150100 | 32246372000 | 246000 | 246000 | 246000 | 245500 | 497 |
| 242 | 20241127 | 150000 | 32124236500 | 245500 | 245500 | 246000 | 245500 | 378 |
| 243 | 20241127 | 145900 | 32031405500 | 246000 | 245500 | 246000 | 245000 | 764 |
| 244 | 20241127 | 145800 | 31843773500 | 245500 | 245500 | 246000 | 245500 | 506 |
| 245 | 20241127 | 145700 | 31719504000 | 245500 | 245500 | 246000 | 245500 | 353 |
| 246 | 20241127 | 145600 | 31632770500 | 245500 | 245500 | 246000 | 245500 | 204 |
| 247 | 20241127 | 145500 | 31582641500 | 245500 | 245500 | 246000 | 245500 | 284 |
| 248 | 20241127 | 145400 | 31512878000 | 246000 | 245500 | 246000 | 245500 | 260 |
| 249 | 20241127 | 145300 | 31449008500 | 246000 | 245500 | 246000 | 245500 | 267 |
| 250 | 20241127 | 145200 | 31383397000 | 245500 | 246000 | 246000 | 245500 | 247 |
| 251 | 20241127 | 145100 | 31322720000 | 245500 | 245500 | 246000 | 245500 | 358 |
| 252 | 20241127 | 145000 | 31234732000 | 245500 | 245500 | 246000 | 245500 | 171 |
| 253 | 20241127 | 144900 | 31192714000 | 245500 | 245500 | 246000 | 245500 | 183 |
| 254 | 20241127 | 144800 | 31147750000 | 245500 | 246000 | 246000 | 245500 | 320 |
| 255 | 20241127 | 144700 | 31069121000 | 246000 | 246000 | 246500 | 245500 | 761 |
| 256 | 20241127 | 144600 | 30881886000 | 246000 | 245500 | 247000 | 245500 | 580 |
| 257 | 20241127 | 144500 | 30738998500 | 246000 | 246000 | 246500 | 245000 | 1837 |
| 258 | 20241127 | 144400 | 30287191500 | 245500 | 245500 | 246000 | 245500 | 2353 |
| 259 | 20241127 | 144300 | 29708457000 | 246000 | 245500 | 246000 | 245500 | 222 |
| 260 | 20241127 | 144200 | 29653910000 | 245500 | 245500 | 246000 | 245500 | 240 |
| 261 | 20241127 | 144100 | 29594945000 | 246000 | 245500 | 246000 | 245500 | 341 |
| 262 | 20241127 | 144000 | 29511133500 | 245500 | 245500 | 246000 | 245500 | 205 |
| 263 | 20241127 | 143900 | 29460770000 | 246000 | 246000 | 246000 | 245500 | 293 |
| 264 | 20241127 | 143800 | 29388784000 | 245500 | 245500 | 246000 | 245500 | 183 |
| 265 | 20241127 | 143700 | 29343822000 | 245500 | 245500 | 246000 | 245500 | 358 |
| 266 | 20241127 | 143600 | 29255859500 | 245500 | 246000 | 246000 | 245500 | 303 |
| 267 | 20241127 | 143500 | 29181395000 | 246000 | 246000 | 246000 | 245500 | 300 |
| 268 | 20241127 | 143400 | 29107665500 | 245500 | 245500 | 246000 | 245500 | 134 |
| 269 | 20241127 | 143300 | 29074762500 | 245500 | 245500 | 246000 | 245500 | 213 |
| 270 | 20241127 | 143200 | 29022442500 | 245500 | 245500 | 246000 | 245500 | 134 |
| 271 | 20241127 | 143100 | 28989533500 | 246000 | 245500 | 246000 | 245500 | 143 |
| 272 | 20241127 | 143000 | 28954411500 | 246000 | 245500 | 246000 | 245500 | 186 |
| 273 | 20241127 | 142900 | 28908731500 | 245500 | 246000 | 246000 | 245500 | 151 |
| 274 | 20241127 | 142800 | 28871649500 | 245500 | 246000 | 246000 | 245500 | 174 |
| 275 | 20241127 | 142700 | 28828904000 | 245500 | 245500 | 246500 | 245500 | 326 |
| 276 | 20241127 | 142600 | 28748759500 | 245500 | 245000 | 246500 | 245000 | 5384 |
| 277 | 20241127 | 142500 | 27425288000 | 245000 | 245000 | 245500 | 244500 | 608 |
| 278 | 20241127 | 142400 | 27276321500 | 244500 | 245000 | 245500 | 244500 | 590 |
| 279 | 20241127 | 142300 | 27131824500 | 245000 | 245000 | 245500 | 245000 | 302 |
| 280 | 20241127 | 142200 | 27057824000 | 245000 | 245000 | 245500 | 245000 | 505 |
| 281 | 20241127 | 142100 | 26934068500 | 245000 | 245000 | 245500 | 245000 | 423 |
| 282 | 20241127 | 142000 | 26830413500 | 245000 | 245000 | 245500 | 245000 | 223 |
| 283 | 20241127 | 141900 | 26775765500 | 245000 | 245500 | 245500 | 245000 | 173 |
| 284 | 20241127 | 141800 | 26733372000 | 245500 | 245500 | 245500 | 245000 | 167 |
| 285 | 20241127 | 141700 | 26692420000 | 245500 | 245000 | 245500 | 245000 | 300 |
| 286 | 20241127 | 141600 | 26618910000 | 245000 | 245000 | 245500 | 245000 | 207 |
| 287 | 20241127 | 141500 | 26568178500 | 245000 | 245000 | 245500 | 245000 | 174 |
| 288 | 20241127 | 141400 | 26525534500 | 245500 | 245500 | 245500 | 245000 | 166 |
| 289 | 20241127 | 141300 | 26484840000 | 245500 | 245500 | 246000 | 245000 | 526 |
| 290 | 20241127 | 141200 | 26355768000 | 246000 | 246000 | 246000 | 245500 | 272 |
| 291 | 20241127 | 141100 | 26288982500 | 246000 | 245500 | 246000 | 245500 | 264 |
| 292 | 20241127 | 141000 | 26224146000 | 245500 | 246000 | 246000 | 245500 | 267 |
| 293 | 20241127 | 140900 | 26158584000 | 245500 | 245500 | 246000 | 245500 | 228 |
| 294 | 20241127 | 140800 | 26102593000 | 245500 | 246000 | 246000 | 245500 | 323 |
| 295 | 20241127 | 140700 | 26023286000 | 246000 | 246000 | 246000 | 245500 | 143 |
| 296 | 20241127 | 140600 | 25988160500 | 245500 | 245500 | 245500 | 245000 | 966 |
| 297 | 20241127 | 140500 | 25751056500 | 245500 | 245500 | 246000 | 245500 | 237 |
| 298 | 20241127 | 140400 | 25692862500 | 245500 | 245500 | 246000 | 245500 | 200 |
| 299 | 20241127 | 140300 | 25643736500 | 245500 | 245000 | 246000 | 245000 | 683 |
| 300 | 20241127 | 140200 | 25476049500 | 245500 | 245500 | 246000 | 245000 | 207 |
| 301 | 20241127 | 140100 | 25425255500 | 245500 | 245000 | 246000 | 245000 | 459 |
| 302 | 20241127 | 140000 | 25312612500 | 245500 | 245500 | 246000 | 244500 | 538 |
| 303 | 20241127 | 135900 | 25180651000 | 245000 | 245000 | 245500 | 245000 | 375 |
| 304 | 20241127 | 135800 | 25088702000 | 245000 | 245000 | 246000 | 244500 | 344 |
| 305 | 20241127 | 135700 | 25004356500 | 245500 | 245000 | 245500 | 244500 | 530 |
| 306 | 20241127 | 135600 | 24874352500 | 245000 | 245000 | 245500 | 245000 | 123 |
| 307 | 20241127 | 135500 | 24844193500 | 245000 | 245500 | 246000 | 245000 | 382 |
| 308 | 20241127 | 135400 | 24750408000 | 246000 | 245500 | 246000 | 245500 | 206 |
| 309 | 20241127 | 135300 | 24699814000 | 245500 | 245500 | 246000 | 245000 | 276 |
| 310 | 20241127 | 135200 | 24632093000 | 245500 | 245500 | 246000 | 245000 | 486 |
| 311 | 20241127 | 135100 | 24512795000 | 245500 | 245500 | 246000 | 245000 | 681 |
| 312 | 20241127 | 135000 | 24345670000 | 245500 | 245000 | 245500 | 245000 | 170 |
| 313 | 20241127 | 134900 | 24304002500 | 245000 | 245500 | 246000 | 245000 | 348 |
| 314 | 20241127 | 134800 | 24218581000 | 246000 | 245500 | 246000 | 245000 | 483 |
| 315 | 20241127 | 134700 | 24100001000 | 245500 | 245500 | 246000 | 245500 | 283 |
| 316 | 20241127 | 134600 | 24030510000 | 246000 | 245500 | 246000 | 245500 | 214 |
| 317 | 20241127 | 134500 | 23977955500 | 245500 | 245000 | 246000 | 245000 | 682 |
| 318 | 20241127 | 134400 | 23810522500 | 245500 | 245000 | 245500 | 245000 | 157 |
| 319 | 20241127 | 134300 | 23772036000 | 245000 | 245500 | 245500 | 245000 | 560 |
| 320 | 20241127 | 134200 | 23634826000 | 245500 | 245000 | 245500 | 245000 | 175 |
| 321 | 20241127 | 134100 | 23591933000 | 245500 | 245000 | 246000 | 245000 | 567 |
| 322 | 20241127 | 134000 | 23452854500 | 245500 | 245000 | 245500 | 245000 | 294 |
| 323 | 20241127 | 133900 | 23380792500 | 245500 | 245000 | 245500 | 245000 | 447 |
| 324 | 20241127 | 133800 | 23271198000 | 245000 | 245000 | 245500 | 245000 | 295 |
| 325 | 20241127 | 133700 | 23198908500 | 245000 | 245500 | 246000 | 245000 | 1191 |
| 326 | 20241127 | 133600 | 22906573000 | 245500 | 245000 | 245500 | 245000 | 148 |
| 327 | 20241127 | 133500 | 22870294000 | 245000 | 245500 | 245500 | 245000 | 144 |
| 328 | 20241127 | 133400 | 22834991000 | 245000 | 245000 | 245500 | 245000 | 180 |
| 329 | 20241127 | 133300 | 22790871500 | 245500 | 245000 | 245500 | 245000 | 205 |
| 330 | 20241127 | 133200 | 22740626500 | 245000 | 245000 | 245500 | 245000 | 165 |
| 331 | 20241127 | 133100 | 22700186500 | 245000 | 245500 | 245500 | 245000 | 169 |
| 332 | 20241127 | 133000 | 22658753500 | 245000 | 245500 | 245500 | 245000 | 212 |
| 333 | 20241127 | 132900 | 22606764500 | 245000 | 244500 | 245000 | 244500 | 399 |
| 334 | 20241127 | 132800 | 22509086000 | 244500 | 244500 | 245000 | 244500 | 376 |
| 335 | 20241127 | 132700 | 22417144000 | 244500 | 245000 | 245000 | 244000 | 229 |
| 336 | 20241127 | 132600 | 22361114000 | 245000 | 245000 | 245000 | 244500 | 148 |
| 337 | 20241127 | 132500 | 22324891000 | 245500 | 245000 | 245500 | 245000 | 608 |
| 338 | 20241127 | 132400 | 22175918000 | 245500 | 244500 | 245500 | 244500 | 1015 |
| 339 | 20241127 | 132300 | 21927483000 | 244500 | 245500 | 246000 | 244500 | 3269 |
| 340 | 20241127 | 132200 | 21126550000 | 245000 | 245500 | 246000 | 245000 | 296 |
| 341 | 20241127 | 132100 | 21053892000 | 245500 | 246000 | 246000 | 245500 | 1220 |
| 342 | 20241127 | 132000 | 20754364000 | 246000 | 245500 | 246000 | 245500 | 167 |
| 343 | 20241127 | 131900 | 20713343000 | 245500 | 246000 | 246500 | 245500 | 606 |
| 344 | 20241127 | 131800 | 20564397500 | 246000 | 246500 | 246500 | 246000 | 673 |
| 345 | 20241127 | 131700 | 20398831000 | 246000 | 246500 | 246500 | 246000 | 86 |
| 346 | 20241127 | 131600 | 20377658000 | 246000 | 246000 | 246500 | 246000 | 312 |
| 347 | 20241127 | 131500 | 20300793500 | 246000 | 246000 | 246500 | 246000 | 100 |
| 348 | 20241127 | 131400 | 20276179000 | 246000 | 246500 | 247000 | 246000 | 365 |
| 349 | 20241127 | 131300 | 20186197000 | 246500 | 247000 | 247000 | 246500 | 142 |
| 350 | 20241127 | 131200 | 20151166000 | 247000 | 247500 | 247500 | 246500 | 202 |
| 351 | 20241127 | 131100 | 20101304500 | 247000 | 247000 | 247000 | 246500 | 189 |
| 352 | 20241127 | 131000 | 20054646000 | 247000 | 247000 | 247000 | 246500 | 141 |
| 353 | 20241127 | 130900 | 20019841000 | 247000 | 246500 | 247500 | 246500 | 243 |
| 354 | 20241127 | 130800 | 19959836500 | 247000 | 246500 | 247500 | 246500 | 165 |
| 355 | 20241127 | 130700 | 19919090500 | 247000 | 246500 | 247500 | 246500 | 2130 |
| 356 | 20241127 | 130600 | 19393392500 | 246000 | 246500 | 246500 | 246000 | 119 |
| 357 | 20241127 | 130500 | 19364108000 | 246500 | 246000 | 246500 | 246000 | 124 |
| 358 | 20241127 | 130400 | 19333570000 | 246000 | 245500 | 246500 | 245500 | 1883 |
| 359 | 20241127 | 130300 | 18870219000 | 245500 | 245500 | 246000 | 245500 | 1237 |
| 360 | 20241127 | 130200 | 18566524000 | 245500 | 245500 | 246000 | 245500 | 621 |
| 361 | 20241127 | 130100 | 18414055000 | 246000 | 246000 | 246000 | 245500 | 112 |
| 362 | 20241127 | 130000 | 18386538500 | 246000 | 246500 | 246500 | 245500 | 535 |
| 363 | 20241127 | 125900 | 18254910000 | 246000 | 246500 | 246500 | 246000 | 399 |
| 364 | 20241127 | 125800 | 18156720000 | 246000 | 246000 | 246500 | 246000 | 269 |
| 365 | 20241127 | 125700 | 18090523500 | 246500 | 246000 | 246500 | 246000 | 305 |
| 366 | 20241127 | 125600 | 18015468500 | 246000 | 246500 | 246500 | 246000 | 233 |
| 367 | 20241127 | 125500 | 17958112500 | 246000 | 246500 | 246500 | 246000 | 326 |
| 368 | 20241127 | 125400 | 17877896500 | 246000 | 246000 | 246500 | 246000 | 224 |
| 369 | 20241127 | 125300 | 17822761000 | 246000 | 246500 | 246500 | 246000 | 170 |
| 370 | 20241127 | 125200 | 17780911000 | 246500 | 246000 | 246500 | 246000 | 183 |
| 371 | 20241127 | 125100 | 17735868000 | 246500 | 246500 | 246500 | 246000 | 259 |
| 372 | 20241127 | 125000 | 17672120000 | 246000 | 246500 | 246500 | 246000 | 201 |
| 373 | 20241127 | 124900 | 17622647000 | 246500 | 246000 | 246500 | 246000 | 102 |
| 374 | 20241127 | 124800 | 17597536000 | 246000 | 246500 | 246500 | 246000 | 259 |
| 375 | 20241127 | 124700 | 17533773000 | 246500 | 246500 | 246500 | 246000 | 282 |
| 376 | 20241127 | 124600 | 17464370500 | 246500 | 246500 | 246500 | 246000 | 174 |
| 377 | 20241127 | 124500 | 17421544500 | 246000 | 246500 | 246500 | 246000 | 103 |
| 378 | 20241127 | 124400 | 17396191500 | 246000 | 246000 | 246500 | 246000 | 154 |
| 379 | 20241127 | 124300 | 17358284000 | 246500 | 247000 | 247000 | 246000 | 3538 |
| 380 | 20241127 | 124200 | 16486146000 | 246500 | 246500 | 247000 | 246500 | 149 |
| 381 | 20241127 | 124100 | 16449394500 | 247000 | 247000 | 247000 | 246500 | 155 |
| 382 | 20241127 | 124000 | 16411161000 | 247000 | 247000 | 247000 | 246500 | 175 |
| 383 | 20241127 | 123900 | 16368005000 | 247000 | 246500 | 247000 | 246500 | 183 |
| 384 | 20241127 | 123800 | 16322859000 | 247000 | 247000 | 247000 | 246500 | 110 |
| 385 | 20241127 | 123700 | 16295723000 | 246500 | 247000 | 247000 | 246500 | 139 |
| 386 | 20241127 | 123600 | 16261435000 | 247000 | 246500 | 247000 | 246500 | 290 |
| 387 | 20241127 | 123500 | 16189871500 | 246500 | 247000 | 247000 | 246500 | 200 |
| 388 | 20241127 | 123400 | 16140548000 | 246500 | 247000 | 247000 | 246500 | 130 |
| 389 | 20241127 | 123300 | 16108476000 | 247000 | 246500 | 247000 | 246500 | 136 |
| 390 | 20241127 | 123200 | 16074922500 | 247000 | 246500 | 247000 | 246500 | 129 |
| 391 | 20241127 | 123100 | 16043085500 | 247000 | 246500 | 247000 | 246500 | 118 |
| 392 | 20241127 | 123000 | 16013968500 | 246500 | 247000 | 247000 | 246500 | 199 |
| 393 | 20241127 | 122900 | 15964851000 | 247000 | 246500 | 247000 | 246500 | 114 |
| 394 | 20241127 | 122800 | 15936732000 | 246500 | 247000 | 247000 | 246500 | 188 |
| 395 | 20241127 | 122700 | 15890315500 | 247000 | 247000 | 247000 | 246500 | 183 |
| 396 | 20241127 | 122600 | 15845151500 | 246500 | 246500 | 247000 | 246000 | 333 |
| 397 | 20241127 | 122500 | 15763027500 | 246500 | 246000 | 247000 | 246000 | 723 |
| 398 | 20241127 | 122400 | 15584761000 | 246500 | 247000 | 247000 | 246000 | 370 |
| 399 | 20241127 | 122300 | 15493591000 | 247000 | 247000 | 247000 | 246500 | 120 |
| 400 | 20241127 | 122200 | 15463994500 | 247000 | 246500 | 247000 | 246500 | 103 |
| 401 | 20241127 | 122100 | 15438580000 | 246500 | 247000 | 247000 | 246500 | 192 |
| 402 | 20241127 | 122000 | 15391177000 | 247000 | 247000 | 247000 | 246500 | 227 |
| 403 | 20241127 | 121900 | 15335133500 | 247000 | 246500 | 247500 | 246500 | 238 |
| 404 | 20241127 | 121800 | 15276386000 | 246500 | 246500 | 247000 | 246000 | 441 |
| 405 | 20241127 | 121700 | 15167730000 | 247000 | 246500 | 247500 | 246000 | 1223 |
| 406 | 20241127 | 121600 | 14866112500 | 246500 | 246500 | 247000 | 246500 | 162 |
| 407 | 20241127 | 121500 | 14826150000 | 247000 | 247000 | 247000 | 246500 | 240 |
| 408 | 20241127 | 121400 | 14766967000 | 247000 | 246500 | 247000 | 246500 | 166 |
| 409 | 20241127 | 121300 | 14726013500 | 246500 | 247500 | 247500 | 246500 | 531 |
| 410 | 20241127 | 121200 | 14594833500 | 247500 | 247000 | 247500 | 247000 | 142 |
| 411 | 20241127 | 121100 | 14559735000 | 247000 | 247000 | 247500 | 247000 | 205 |
| 412 | 20241127 | 121000 | 14509080000 | 247000 | 247500 | 247500 | 247000 | 123 |
| 413 | 20241127 | 120900 | 14478652000 | 247000 | 247000 | 247500 | 247000 | 131 |
| 414 | 20241127 | 120800 | 14446276500 | 247500 | 247500 | 247500 | 247000 | 96 |
| 415 | 20241127 | 120700 | 14422550000 | 247500 | 247500 | 247500 | 247000 | 107 |
| 416 | 20241127 | 120600 | 14396087500 | 247000 | 247000 | 247500 | 247000 | 115 |
| 417 | 20241127 | 120500 | 14367659000 | 247500 | 247000 | 247500 | 247000 | 132 |
| 418 | 20241127 | 120400 | 14335032000 | 247500 | 247000 | 247500 | 247000 | 115 |
| 419 | 20241127 | 120300 | 14306606500 | 247000 | 247500 | 247500 | 247000 | 103 |
| 420 | 20241127 | 120200 | 14281135000 | 247500 | 247500 | 247500 | 247000 | 131 |
| 421 | 20241127 | 120100 | 14248740000 | 247500 | 247000 | 247500 | 247000 | 174 |
| 422 | 20241127 | 120000 | 14205728000 | 247500 | 247500 | 247500 | 247000 | 295 |
| 423 | 20241127 | 115900 | 14132746000 | 247500 | 247500 | 247500 | 247000 | 175 |
| 424 | 20241127 | 115800 | 14089487000 | 247000 | 247000 | 247500 | 247000 | 138 |
| 425 | 20241127 | 115700 | 14055366000 | 247500 | 247500 | 247500 | 247000 | 134 |
| 426 | 20241127 | 115600 | 14022242000 | 247500 | 247500 | 247500 | 247000 | 81 |
| 427 | 20241127 | 115500 | 14002213500 | 247000 | 247500 | 247500 | 247000 | 113 |
| 428 | 20241127 | 115400 | 13974280500 | 247500 | 247500 | 247500 | 247000 | 167 |
| 429 | 20241127 | 115300 | 13932995000 | 247500 | 247500 | 247500 | 247000 | 94 |
| 430 | 20241127 | 115200 | 13909756500 | 247500 | 247000 | 247500 | 247000 | 321 |
| 431 | 20241127 | 115100 | 13830435000 | 247000 | 248000 | 248000 | 247000 | 738 |
| 432 | 20241127 | 115000 | 13647909000 | 248000 | 247500 | 248000 | 247500 | 658 |
| 433 | 20241127 | 114900 | 13484964000 | 248000 | 247500 | 248000 | 247500 | 109 |
| 434 | 20241127 | 114800 | 13457965000 | 247500 | 248000 | 248000 | 247500 | 146 |
| 435 | 20241127 | 114700 | 13421779000 | 248000 | 247500 | 248000 | 247500 | 127 |
| 436 | 20241127 | 114600 | 13390321500 | 247500 | 248000 | 248000 | 247500 | 111 |
| 437 | 20241127 | 114500 | 13362817000 | 247500 | 248000 | 248500 | 247500 | 372 |
| 438 | 20241127 | 114400 | 13270582500 | 248000 | 247500 | 248000 | 247500 | 201 |
| 439 | 20241127 | 114300 | 13220803000 | 248000 | 248000 | 248000 | 247500 | 153 |
| 440 | 20241127 | 114200 | 13182891500 | 248000 | 248000 | 248000 | 247500 | 98 |
| 441 | 20241127 | 114100 | 13158610000 | 248000 | 248000 | 248000 | 247500 | 113 |
| 442 | 20241127 | 114000 | 13130613500 | 247500 | 248000 | 248000 | 247500 | 120 |
| 443 | 20241127 | 113900 | 13100889000 | 248000 | 248000 | 248500 | 247500 | 164 |
| 444 | 20241127 | 113800 | 13060249500 | 248000 | 248000 | 248000 | 247500 | 146 |
| 445 | 20241127 | 113700 | 13024059000 | 248000 | 247500 | 248500 | 247500 | 706 |
| 446 | 20241127 | 113600 | 12849035000 | 247500 | 248000 | 248000 | 247000 | 122 |
| 447 | 20241127 | 113500 | 12818851000 | 248000 | 247500 | 248000 | 247000 | 638 |
| 448 | 20241127 | 113400 | 12660959500 | 247500 | 248000 | 248500 | 247500 | 478 |
| 449 | 20241127 | 113300 | 12542466000 | 248500 | 248500 | 248500 | 248000 | 156 |
| 450 | 20241127 | 113200 | 12503742000 | 248500 | 248000 | 248500 | 248000 | 163 |
| 451 | 20241127 | 113100 | 12463273500 | 248500 | 248500 | 248500 | 248000 | 87 |
| 452 | 20241127 | 113000 | 12441678500 | 248000 | 248500 | 248500 | 248000 | 114 |
| 453 | 20241127 | 112900 | 12413373500 | 248500 | 248500 | 248500 | 248000 | 193 |
| 454 | 20241127 | 112800 | 12365462000 | 248500 | 248500 | 248500 | 248000 | 192 |
| 455 | 20241127 | 112700 | 12317768500 | 248500 | 248500 | 248500 | 248000 | 132 |
| 456 | 20241127 | 112600 | 12285007000 | 248500 | 248000 | 248500 | 248000 | 318 |
| 457 | 20241127 | 112500 | 12206100000 | 248000 | 248000 | 248500 | 248000 | 208 |
| 458 | 20241127 | 112400 | 12154440000 | 248500 | 248500 | 248500 | 248000 | 71 |
| 459 | 20241127 | 112300 | 12136814000 | 248000 | 248500 | 248500 | 248000 | 176 |
| 460 | 20241127 | 112200 | 12093113500 | 248500 | 248500 | 248500 | 248000 | 118 |
| 461 | 20241127 | 112100 | 12063816500 | 248000 | 248500 | 248500 | 248000 | 159 |
| 462 | 20241127 | 112000 | 12024336500 | 248500 | 248500 | 248500 | 248000 | 128 |
| 463 | 20241127 | 111900 | 11992565000 | 248500 | 248500 | 248500 | 248000 | 256 |
| 464 | 20241127 | 111800 | 11929042500 | 248000 | 248500 | 248500 | 248000 | 109 |
| 465 | 20241127 | 111700 | 11901982500 | 248500 | 248500 | 248500 | 248000 | 229 |
| 466 | 20241127 | 111600 | 11845100500 | 249000 | 248000 | 249000 | 247500 | 783 |
| 467 | 20241127 | 111500 | 11650745000 | 247500 | 248000 | 248000 | 247500 | 129 |
| 468 | 20241127 | 111400 | 11618789000 | 248000 | 248000 | 248000 | 247500 | 151 |
| 469 | 20241127 | 111300 | 11581375000 | 248000 | 248000 | 248000 | 247500 | 98 |
| 470 | 20241127 | 111200 | 11557101000 | 248000 | 248000 | 248000 | 247500 | 166 |
| 471 | 20241127 | 111100 | 11515990000 | 248000 | 247500 | 248000 | 247500 | 127 |
| 472 | 20241127 | 111000 | 11484531500 | 248000 | 248000 | 248000 | 247500 | 276 |
| 473 | 20241127 | 110900 | 11416152500 | 247500 | 247500 | 248000 | 247500 | 133 |
| 474 | 20241127 | 110800 | 11383214000 | 247500 | 248000 | 248000 | 247500 | 109 |
| 475 | 20241127 | 110700 | 11356209000 | 248000 | 248500 | 248500 | 247500 | 224 |
| 476 | 20241127 | 110600 | 11300678500 | 248500 | 248500 | 248500 | 248000 | 90 |
| 477 | 20241127 | 110500 | 11278336500 | 248500 | 248500 | 249000 | 248000 | 246 |
| 478 | 20241127 | 110400 | 11217236500 | 248000 | 249000 | 249000 | 248000 | 326 |
| 479 | 20241127 | 110300 | 11136249500 | 248500 | 249000 | 249500 | 248500 | 679 |
| 480 | 20241127 | 110200 | 10967189000 | 249000 | 249000 | 249000 | 248500 | 94 |
| 481 | 20241127 | 110100 | 10943803500 | 249000 | 249000 | 249000 | 248500 | 162 |
| 482 | 20241127 | 110000 | 10903509500 | 249000 | 248500 | 249000 | 248500 | 135 |
| 483 | 20241127 | 105900 | 10869934000 | 249000 | 248500 | 249000 | 248500 | 317 |
| 484 | 20241127 | 105800 | 10791038500 | 248500 | 249000 | 249000 | 248500 | 213 |
| 485 | 20241127 | 105700 | 10738028000 | 248500 | 249000 | 249000 | 248500 | 203 |
| 486 | 20241127 | 105600 | 10687538000 | 249000 | 249000 | 249000 | 248500 | 188 |
| 487 | 20241127 | 105500 | 10640754500 | 249000 | 248500 | 249000 | 248500 | 179 |
| 488 | 20241127 | 105400 | 10596232000 | 249000 | 248500 | 249000 | 248500 | 207 |
| 489 | 20241127 | 105300 | 10544728000 | 249000 | 248500 | 249000 | 248500 | 170 |
| 490 | 20241127 | 105200 | 10502446500 | 249000 | 248500 | 249000 | 248500 | 180 |
| 491 | 20241127 | 105100 | 10457648000 | 249000 | 248500 | 249000 | 248500 | 154 |
| 492 | 20241127 | 105000 | 10419343000 | 248500 | 249000 | 249000 | 248500 | 197 |
| 493 | 20241127 | 104900 | 10370338500 | 248500 | 248500 | 249000 | 248500 | 180 |
| 494 | 20241127 | 104800 | 10325565000 | 249000 | 249000 | 249000 | 248500 | 191 |
| 495 | 20241127 | 104700 | 10278038000 | 249000 | 249000 | 249000 | 248500 | 185 |
| 496 | 20241127 | 104600 | 10232022000 | 249000 | 249000 | 249000 | 248500 | 192 |
| 497 | 20241127 | 104500 | 10184242500 | 249000 | 249000 | 249500 | 248500 | 490 |
| 498 | 20241127 | 104400 | 10062260500 | 249000 | 248000 | 249000 | 248000 | 853 |
| 499 | 20241127 | 104300 | 9850160000 | 248000 | 248000 | 248500 | 248000 | 162 |
| 500 | 20241127 | 104200 | 9809958500 | 248000 | 247500 | 248500 | 247500 | 231 |
| 501 | 20241127 | 104100 | 9752676500 | 247500 | 248000 | 248000 | 247500 | 210 |
| 502 | 20241127 | 104000 | 9700640000 | 248000 | 248000 | 248000 | 247500 | 192 |
| 503 | 20241127 | 103900 | 9653072000 | 248000 | 247500 | 248000 | 247500 | 117 |
| 504 | 20241127 | 103800 | 9624099500 | 248000 | 247500 | 248000 | 247500 | 181 |
| 505 | 20241127 | 103700 | 9579249000 | 247500 | 247500 | 248000 | 247500 | 219 |
| 506 | 20241127 | 103600 | 9524992000 | 248000 | 248000 | 248000 | 247500 | 189 |
| 507 | 20241127 | 103500 | 9478197000 | 247500 | 248000 | 248500 | 247500 | 182 |
| 508 | 20241127 | 103400 | 9433082500 | 248000 | 248000 | 248500 | 247500 | 229 |
| 509 | 20241127 | 103300 | 9376327000 | 248000 | 248000 | 248500 | 247500 | 354 |
| 510 | 20241127 | 103200 | 9288525500 | 248000 | 248000 | 248000 | 247500 | 263 |
| 511 | 20241127 | 103100 | 9223337000 | 248000 | 247500 | 248000 | 247500 | 181 |
| 512 | 20241127 | 103000 | 9178491000 | 248000 | 248000 | 248000 | 247500 | 203 |
| 513 | 20241127 | 102900 | 9128183000 | 248000 | 248000 | 248000 | 247500 | 164 |
| 514 | 20241127 | 102800 | 9087571000 | 247500 | 247500 | 248000 | 247500 | 115 |
| 515 | 20241127 | 102700 | 9059089500 | 247500 | 248500 | 248500 | 247500 | 160 |
| 516 | 20241127 | 102600 | 9019412000 | 248500 | 248000 | 248500 | 247500 | 159 |
| 517 | 20241127 | 102500 | 8980005000 | 247500 | 248000 | 248500 | 247500 | 272 |
| 518 | 20241127 | 102400 | 8912563500 | 248500 | 248500 | 248500 | 248000 | 128 |
| 519 | 20241127 | 102300 | 8880786500 | 248500 | 248500 | 248500 | 247500 | 152 |
| 520 | 20241127 | 102200 | 8843070000 | 248500 | 248000 | 248500 | 247500 | 233 |
| 521 | 20241127 | 102100 | 8785313500 | 248000 | 248000 | 248500 | 247500 | 121 |
| 522 | 20241127 | 102000 | 8755327000 | 248000 | 248000 | 248500 | 247500 | 144 |
| 523 | 20241127 | 101900 | 8719606500 | 248000 | 248000 | 248000 | 247500 | 298 |
| 524 | 20241127 | 101800 | 8645719500 | 248000 | 247500 | 248500 | 247500 | 631 |
| 525 | 20241127 | 101700 | 8489410000 | 247500 | 247500 | 247500 | 247000 | 135 |
| 526 | 20241127 | 101600 | 8456023000 | 247500 | 247000 | 247500 | 247000 | 130 |
| 527 | 20241127 | 101500 | 8423886500 | 247500 | 247500 | 247500 | 247000 | 190 |
| 528 | 20241127 | 101400 | 8376899000 | 247500 | 247500 | 247500 | 247000 | 85 |
| 529 | 20241127 | 101300 | 8355890500 | 247500 | 247000 | 247500 | 247000 | 126 |
| 530 | 20241127 | 101200 | 8324744000 | 247500 | 247000 | 247500 | 247000 | 132 |
| 531 | 20241127 | 101100 | 8292096000 | 247000 | 247000 | 248000 | 246500 | 1052 |
| 532 | 20241127 | 101000 | 8031940500 | 247000 | 247000 | 247000 | 246500 | 77 |
| 533 | 20241127 | 100900 | 8012941500 | 247000 | 247000 | 247000 | 246500 | 211 |
| 534 | 20241127 | 100800 | 7960871000 | 247000 | 246500 | 247000 | 246500 | 133 |
| 535 | 20241127 | 100700 | 7928053000 | 247000 | 247000 | 247000 | 246500 | 106 |
| 536 | 20241127 | 100600 | 7901908000 | 246500 | 246500 | 247000 | 246500 | 224 |
| 537 | 20241127 | 100500 | 7846652000 | 246500 | 247000 | 247000 | 246500 | 139 |
| 538 | 20241127 | 100400 | 7812337000 | 247000 | 246500 | 247000 | 246500 | 163 |
| 539 | 20241127 | 100300 | 7772130500 | 246500 | 247000 | 247000 | 246500 | 127 |
| 540 | 20241127 | 100200 | 7740784500 | 247000 | 247000 | 247000 | 246500 | 119 |
| 541 | 20241127 | 100100 | 7711430000 | 247000 | 247000 | 247000 | 246500 | 159 |
| 542 | 20241127 | 100000 | 7672186500 | 247000 | 247000 | 247500 | 246500 | 161 |
| 543 | 20241127 | 095900 | 7632461500 | 247000 | 247000 | 247000 | 246500 | 212 |
| 544 | 20241127 | 095800 | 7580149500 | 247000 | 247000 | 247000 | 246500 | 280 |
| 545 | 20241127 | 095700 | 7511105500 | 247000 | 247000 | 247000 | 246500 | 145 |
| 546 | 20241127 | 095600 | 7475331500 | 246500 | 247000 | 247500 | 246500 | 334 |
| 547 | 20241127 | 095500 | 7392848500 | 247000 | 247000 | 247500 | 246500 | 245 |
| 548 | 20241127 | 095400 | 7332332500 | 247500 | 246500 | 247500 | 246500 | 243 |
| 549 | 20241127 | 095300 | 7272303500 | 247000 | 246500 | 247000 | 246500 | 141 |
| 550 | 20241127 | 095200 | 7237504500 | 247000 | 247000 | 247000 | 246500 | 78 |
| 551 | 20241127 | 095100 | 7218251500 | 246500 | 246500 | 247000 | 246500 | 118 |
| 552 | 20241127 | 095000 | 7189150000 | 246500 | 246500 | 246500 | 246000 | 222 |
| 553 | 20241127 | 094900 | 7134463000 | 246500 | 246500 | 246500 | 246000 | 203 |
| 554 | 20241127 | 094800 | 7084431500 | 246000 | 246500 | 246500 | 246000 | 90 |
| 555 | 20241127 | 094700 | 7062276500 | 246500 | 246000 | 246500 | 246000 | 77 |
| 556 | 20241127 | 094600 | 7043324000 | 246000 | 246500 | 246500 | 246000 | 127 |
| 557 | 20241127 | 094500 | 7012059000 | 246000 | 246500 | 246500 | 245500 | 901 |
| 558 | 20241127 | 094400 | 6790426500 | 246500 | 246000 | 246500 | 246000 | 149 |
| 559 | 20241127 | 094300 | 6753756500 | 246000 | 246500 | 246500 | 246000 | 168 |
| 560 | 20241127 | 094200 | 6712414000 | 246500 | 246500 | 246500 | 246000 | 109 |
| 561 | 20241127 | 094100 | 6685567500 | 246500 | 246500 | 246500 | 246000 | 97 |
| 562 | 20241127 | 094000 | 6661690500 | 246500 | 246500 | 246500 | 246000 | 53 |
| 563 | 20241127 | 093900 | 6648632500 | 246000 | 246000 | 246500 | 245500 | 761 |
| 564 | 20241127 | 093800 | 6461574000 | 246000 | 245000 | 246000 | 244500 | 619 |
| 565 | 20241127 | 093700 | 6309632000 | 245000 | 244500 | 245500 | 244500 | 910 |
| 566 | 20241127 | 093600 | 6086541500 | 244500 | 245000 | 245000 | 244000 | 394 |
| 567 | 20241127 | 093500 | 5990203000 | 244500 | 244500 | 245000 | 244000 | 567 |
| 568 | 20241127 | 093400 | 5851619500 | 244500 | 243500 | 245500 | 243500 | 999 |
| 569 | 20241127 | 093300 | 5607514000 | 244000 | 245000 | 245000 | 243500 | 613 |
| 570 | 20241127 | 093200 | 5457862000 | 244500 | 244500 | 245000 | 243500 | 1067 |
| 571 | 20241127 | 093100 | 5197364000 | 245000 | 245500 | 245500 | 244500 | 1183 |
| 572 | 20241127 | 093000 | 4907570500 | 245500 | 245500 | 246000 | 245000 | 745 |
| 573 | 20241127 | 092900 | 4724734000 | 245500 | 246000 | 246500 | 245500 | 1698 |
| 574 | 20241127 | 092800 | 4307089000 | 246500 | 247000 | 247500 | 246000 | 2110 |
| 575 | 20241127 | 092700 | 3787003500 | 246500 | 247000 | 247000 | 246000 | 858 |
| 576 | 20241127 | 092600 | 3575383000 | 247000 | 248500 | 248500 | 247000 | 1182 |
| 577 | 20241127 | 092500 | 3282669000 | 248500 | 248000 | 248500 | 248000 | 251 |
| 578 | 20241127 | 092400 | 3220408500 | 248000 | 248500 | 248500 | 248000 | 112 |
| 579 | 20241127 | 092300 | 3192603000 | 248500 | 248000 | 248500 | 248000 | 59 |
| 580 | 20241127 | 092200 | 3177948000 | 248000 | 248000 | 248500 | 248000 | 98 |
| 581 | 20241127 | 092100 | 3153636000 | 248000 | 248500 | 248500 | 248000 | 60 |
| 582 | 20241127 | 092000 | 3138743500 | 248500 | 248500 | 248500 | 248000 | 87 |
| 583 | 20241127 | 091900 | 3117148000 | 248500 | 248000 | 248500 | 248000 | 45 |
| 584 | 20241127 | 091800 | 3105975500 | 248000 | 248500 | 249000 | 248000 | 282 |
| 585 | 20241127 | 091700 | 3035905000 | 249000 | 248500 | 249000 | 248500 | 95 |
| 586 | 20241127 | 091600 | 3012289500 | 248500 | 248000 | 248500 | 247500 | 366 |
| 587 | 20241127 | 091500 | 2921533000 | 247500 | 247500 | 248000 | 247500 | 222 |
| 588 | 20241127 | 091400 | 2866583500 | 247500 | 248500 | 249000 | 247500 | 627 |
| 589 | 20241127 | 091300 | 2710961500 | 248500 | 249000 | 249500 | 248500 | 860 |
| 590 | 20241127 | 091200 | 2496660000 | 249500 | 249500 | 249500 | 249000 | 205 |
| 591 | 20241127 | 091100 | 2445526500 | 249500 | 249000 | 249500 | 249000 | 111 |
| 592 | 20241127 | 091000 | 2417853500 | 249000 | 249500 | 249500 | 249000 | 40 |
| 593 | 20241127 | 090900 | 2407887500 | 249500 | 249000 | 250000 | 248500 | 1735 |
| 594 | 20241127 | 090800 | 1975577000 | 249000 | 249000 | 249000 | 248500 | 133 |
| 595 | 20241127 | 090700 | 1942522000 | 249000 | 248000 | 249000 | 248000 | 272 |
| 596 | 20241127 | 090600 | 1874994500 | 248000 | 247500 | 249500 | 247000 | 1844 |
| 597 | 20241127 | 090500 | 1416665500 | 247000 | 247000 | 247500 | 247000 | 49 |
| 598 | 20241127 | 090400 | 1404560000 | 247000 | 246500 | 248000 | 246000 | 795 |
| 599 | 20241127 | 090300 | 1208347500 | 246000 | 247000 | 247000 | 246000 | 408 |
| 600 | 20241127 | 090200 | 1107830500 | 247000 | 245500 | 247500 | 245500 | 601 |
| 601 | 20241127 | 090100 | 959835500 | 245500 | 246000 | 247500 | 245500 | 1754 |
| 602 | 20241127 | 090000 | 527884000 | 246000 | 245500 | 247000 | 245000 | 2129 |