35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 185900 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 33900 |
| 3 | 20241129 | 185800 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 4 | 20241129 | 185700 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 5 | 20241129 | 185600 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 6 | 20241129 | 185500 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 7 | 20241129 | 185400 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 8 | 20241129 | 185300 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 9 | 20241129 | 185200 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 10 | 20241129 | 185100 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 11 | 20241129 | 185000 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 12 | 20241129 | 184900 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 13 | 20241129 | 184800 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 14 | 20241129 | 184700 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 15 | 20241129 | 184600 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 16 | 20241129 | 184500 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 17 | 20241129 | 184400 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 18 | 20241129 | 184300 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 19 | 20241129 | 184200 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 20 | 20241129 | 184100 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 21 | 20241129 | 184000 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 22 | 20241129 | 183900 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 23 | 20241129 | 183800 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 24 | 20241129 | 183700 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 25 | 20241129 | 183600 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 26 | 20241129 | 183500 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 27 | 20241129 | 183400 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 28 | 20241129 | 183300 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 29 | 20241129 | 183200 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 30 | 20241129 | 183100 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 31 | 20241129 | 183000 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 32 | 20241129 | 182900 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 33900 |
| 33 | 20241129 | 182800 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 34 | 20241129 | 182700 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 35 | 20241129 | 182600 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 36 | 20241129 | 182500 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 37 | 20241129 | 182400 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 38 | 20241129 | 182300 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 39 | 20241129 | 182200 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 40 | 20241129 | 182100 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 41 | 20241129 | 182000 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 42 | 20241129 | 181900 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 43 | 20241129 | 181800 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 44 | 20241129 | 181700 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 45 | 20241129 | 181600 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 46 | 20241129 | 181500 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 47 | 20241129 | 181400 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 48 | 20241129 | 181300 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 49 | 20241129 | 181200 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 50 | 20241129 | 181100 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 51 | 20241129 | 181000 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 52 | 20241129 | 180900 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 53 | 20241129 | 180800 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 54 | 20241129 | 180700 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 55 | 20241129 | 180600 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 56 | 20241129 | 180500 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 57 | 20241129 | 180400 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 58 | 20241129 | 180300 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 59 | 20241129 | 180200 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 60 | 20241129 | 180100 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 61 | 20241129 | 180000 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 62 | 20241129 | 175900 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 33900 |
| 63 | 20241129 | 175800 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 64 | 20241129 | 175700 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 65 | 20241129 | 175600 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 66 | 20241129 | 175500 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 67 | 20241129 | 175400 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 68 | 20241129 | 175300 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 69 | 20241129 | 175200 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 70 | 20241129 | 175100 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 71 | 20241129 | 175000 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 72 | 20241129 | 174900 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 73 | 20241129 | 174800 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 74 | 20241129 | 174700 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 75 | 20241129 | 174600 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 76 | 20241129 | 174500 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 77 | 20241129 | 174400 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 78 | 20241129 | 174300 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 79 | 20241129 | 174200 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 80 | 20241129 | 174100 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 81 | 20241129 | 174000 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 82 | 20241129 | 173900 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 83 | 20241129 | 173800 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 84 | 20241129 | 173700 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 85 | 20241129 | 173600 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 86 | 20241129 | 173500 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 87 | 20241129 | 173400 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 88 | 20241129 | 173300 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 89 | 20241129 | 173200 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 90 | 20241129 | 173100 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 91 | 20241129 | 173000 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 92 | 20241129 | 172900 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 33900 |
| 93 | 20241129 | 172800 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 94 | 20241129 | 172700 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 95 | 20241129 | 172600 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 96 | 20241129 | 172500 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 97 | 20241129 | 172400 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 98 | 20241129 | 172300 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 99 | 20241129 | 172200 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 100 | 20241129 | 172100 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 101 | 20241129 | 172000 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 102 | 20241129 | 171900 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 103 | 20241129 | 171800 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 104 | 20241129 | 171700 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 105 | 20241129 | 171600 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 106 | 20241129 | 171500 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 107 | 20241129 | 171400 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 108 | 20241129 | 171300 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 109 | 20241129 | 171200 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 110 | 20241129 | 171100 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 111 | 20241129 | 171000 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 112 | 20241129 | 170900 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 113 | 20241129 | 170800 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 114 | 20241129 | 170700 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 115 | 20241129 | 170600 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 116 | 20241129 | 170500 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 117 | 20241129 | 170400 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 118 | 20241129 | 170300 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 119 | 20241129 | 170200 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 120 | 20241129 | 170100 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 121 | 20241129 | 170000 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 122 | 20241129 | 165900 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 33900 |
| 123 | 20241129 | 165800 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 124 | 20241129 | 165700 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 125 | 20241129 | 165600 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 126 | 20241129 | 165500 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 127 | 20241129 | 165400 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 128 | 20241129 | 165300 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 129 | 20241129 | 165200 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 130 | 20241129 | 165100 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 131 | 20241129 | 165000 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 132 | 20241129 | 164900 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 133 | 20241129 | 164800 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 134 | 20241129 | 164700 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 135 | 20241129 | 164600 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 136 | 20241129 | 164500 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 137 | 20241129 | 164400 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 138 | 20241129 | 164300 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 139 | 20241129 | 164200 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 140 | 20241129 | 164100 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 141 | 20241129 | 164000 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 142 | 20241129 | 163900 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 143 | 20241129 | 163800 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 144 | 20241129 | 163700 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 145 | 20241129 | 163600 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 146 | 20241129 | 163500 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 147 | 20241129 | 163400 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 148 | 20241129 | 163300 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 149 | 20241129 | 163200 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 150 | 20241129 | 163100 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 151 | 20241129 | 163000 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 152 | 20241129 | 162900 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 33900 |
| 153 | 20241129 | 162800 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 154 | 20241129 | 162700 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 155 | 20241129 | 162600 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 156 | 20241129 | 162500 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 157 | 20241129 | 162400 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 158 | 20241129 | 162300 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 159 | 20241129 | 162200 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 160 | 20241129 | 162100 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 161 | 20241129 | 162000 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 162 | 20241129 | 161900 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 163 | 20241129 | 161800 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 164 | 20241129 | 161700 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 165 | 20241129 | 161600 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 166 | 20241129 | 161500 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 167 | 20241129 | 161400 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 168 | 20241129 | 161300 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 169 | 20241129 | 161200 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 170 | 20241129 | 161100 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 171 | 20241129 | 161000 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 172 | 20241129 | 160900 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 173 | 20241129 | 160800 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 174 | 20241129 | 160700 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 175 | 20241129 | 160600 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 176 | 20241129 | 160500 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 177 | 20241129 | 160400 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 178 | 20241129 | 160300 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 179 | 20241129 | 160200 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 180 | 20241129 | 160100 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 181 | 20241129 | 160000 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 182 | 20241129 | 155900 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 33900 |
| 183 | 20241129 | 155800 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 184 | 20241129 | 155700 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 185 | 20241129 | 155600 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 186 | 20241129 | 155500 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 187 | 20241129 | 155400 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 188 | 20241129 | 155300 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 189 | 20241129 | 155200 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 190 | 20241129 | 155100 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 191 | 20241129 | 155000 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 192 | 20241129 | 154900 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 193 | 20241129 | 154800 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 194 | 20241129 | 154700 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 195 | 20241129 | 154600 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 196 | 20241129 | 154500 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 197 | 20241129 | 154400 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 198 | 20241129 | 154300 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 199 | 20241129 | 154200 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 200 | 20241129 | 154100 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 201 | 20241129 | 154000 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 202 | 20241129 | 153900 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 203 | 20241129 | 153800 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 204 | 20241129 | 153700 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 205 | 20241129 | 153600 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 206 | 20241129 | 153500 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 207 | 20241129 | 153400 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 208 | 20241129 | 153300 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 209 | 20241129 | 153200 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 210 | 20241129 | 153100 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 211 | 20241129 | 153000 | 35741405000 | 239500 | 239500 | 239500 | 239500 | 33900 |
| 212 | 20241129 | 152900 | 27622355000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 213 | 20241129 | 152800 | 27622355000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 214 | 20241129 | 152700 | 27622355000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 215 | 20241129 | 152600 | 27622355000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 216 | 20241129 | 152500 | 27622355000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 217 | 20241129 | 152400 | 27622355000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 218 | 20241129 | 152300 | 27622355000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 219 | 20241129 | 152200 | 27622355000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 220 | 20241129 | 152100 | 27622355000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 221 | 20241129 | 152000 | 27622355000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 222 | 20241129 | 151900 | 27622355000 | 239000 | 239500 | 240000 | 239000 | 306 |
| 223 | 20241129 | 151800 | 27549155000 | 239500 | 240000 | 240000 | 239000 | 517 |
| 224 | 20241129 | 151700 | 27425208000 | 240000 | 240000 | 240000 | 239500 | 464 |
| 225 | 20241129 | 151600 | 27313901000 | 239500 | 239500 | 240000 | 239000 | 1266 |
| 226 | 20241129 | 151500 | 27010620500 | 239500 | 239500 | 239500 | 239000 | 459 |
| 227 | 20241129 | 151400 | 26900794000 | 239500 | 239000 | 239500 | 239000 | 402 |
| 228 | 20241129 | 151300 | 26804566500 | 239000 | 239000 | 239500 | 239000 | 274 |
| 229 | 20241129 | 151200 | 26739003000 | 239500 | 239000 | 239500 | 239000 | 285 |
| 230 | 20241129 | 151100 | 26670775000 | 239500 | 239500 | 239500 | 239000 | 204 |
| 231 | 20241129 | 151000 | 26621941500 | 239500 | 239500 | 240000 | 239000 | 722 |
| 232 | 20241129 | 150900 | 26448966500 | 240000 | 240000 | 240000 | 239500 | 322 |
| 233 | 20241129 | 150800 | 26371748500 | 239500 | 240000 | 240000 | 239500 | 332 |
| 234 | 20241129 | 150700 | 26292157500 | 239500 | 240000 | 240000 | 239500 | 304 |
| 235 | 20241129 | 150600 | 26219234500 | 239500 | 239500 | 240000 | 239500 | 167 |
| 236 | 20241129 | 150500 | 26179196500 | 239500 | 239500 | 240000 | 239500 | 291 |
| 237 | 20241129 | 150400 | 26109414500 | 240000 | 239500 | 240000 | 239500 | 287 |
| 238 | 20241129 | 150300 | 26040568500 | 240000 | 239500 | 240000 | 239500 | 268 |
| 239 | 20241129 | 150200 | 25976313500 | 240000 | 240000 | 240000 | 239500 | 199 |
| 240 | 20241129 | 150100 | 25928577000 | 240000 | 240000 | 240000 | 239500 | 257 |
| 241 | 20241129 | 150000 | 25866938500 | 240000 | 239500 | 240000 | 239500 | 314 |
| 242 | 20241129 | 145900 | 25791609000 | 240000 | 239500 | 240000 | 239500 | 187 |
| 243 | 20241129 | 145800 | 25746748000 | 239500 | 239500 | 240000 | 239500 | 151 |
| 244 | 20241129 | 145700 | 25710540000 | 239500 | 239000 | 240000 | 239000 | 1378 |
| 245 | 20241129 | 145600 | 25380610500 | 238500 | 239000 | 239500 | 238500 | 1087 |
| 246 | 20241129 | 145500 | 25120838500 | 239000 | 239000 | 239500 | 239000 | 448 |
| 247 | 20241129 | 145400 | 25013704500 | 239500 | 239000 | 239500 | 239000 | 344 |
| 248 | 20241129 | 145300 | 24931391500 | 239000 | 239500 | 239500 | 239000 | 216 |
| 249 | 20241129 | 145200 | 24879701500 | 239500 | 239500 | 239500 | 239000 | 302 |
| 250 | 20241129 | 145100 | 24807419500 | 239500 | 239500 | 239500 | 239000 | 144 |
| 251 | 20241129 | 145000 | 24772980500 | 239500 | 239000 | 239500 | 238500 | 541 |
| 252 | 20241129 | 144900 | 24643574500 | 239000 | 239000 | 239500 | 239000 | 270 |
| 253 | 20241129 | 144800 | 24578977500 | 239000 | 239000 | 239500 | 239000 | 359 |
| 254 | 20241129 | 144700 | 24493069500 | 239000 | 239500 | 239500 | 239000 | 152 |
| 255 | 20241129 | 144600 | 24456715500 | 239500 | 239000 | 239500 | 239000 | 219 |
| 256 | 20241129 | 144500 | 24404292500 | 239500 | 239000 | 239500 | 239000 | 412 |
| 257 | 20241129 | 144400 | 24305717000 | 239000 | 239000 | 239500 | 239000 | 207 |
| 258 | 20241129 | 144300 | 24256219000 | 239500 | 239500 | 239500 | 239000 | 263 |
| 259 | 20241129 | 144200 | 24193250000 | 239000 | 239500 | 239500 | 239000 | 244 |
| 260 | 20241129 | 144100 | 24134849500 | 239000 | 239000 | 239500 | 239000 | 182 |
| 261 | 20241129 | 144000 | 24091286000 | 239500 | 239500 | 239500 | 239000 | 210 |
| 262 | 20241129 | 143900 | 24041029500 | 239500 | 239500 | 239500 | 239000 | 216 |
| 263 | 20241129 | 143800 | 23989318000 | 239500 | 239500 | 239500 | 239000 | 280 |
| 264 | 20241129 | 143700 | 23922288500 | 239500 | 239500 | 239500 | 239000 | 278 |
| 265 | 20241129 | 143600 | 23855749000 | 239500 | 239500 | 240000 | 239000 | 522 |
| 266 | 20241129 | 143500 | 23730803000 | 239000 | 239000 | 239500 | 239000 | 265 |
| 267 | 20241129 | 143400 | 23667381000 | 239000 | 239000 | 239500 | 239000 | 368 |
| 268 | 20241129 | 143300 | 23579288500 | 239500 | 239000 | 239500 | 239000 | 208 |
| 269 | 20241129 | 143200 | 23529516500 | 239000 | 240000 | 240000 | 239000 | 239 |
| 270 | 20241129 | 143100 | 23472276500 | 240000 | 239500 | 240000 | 239000 | 1200 |
| 271 | 20241129 | 143000 | 23184770500 | 239500 | 240000 | 240000 | 239500 | 219 |
| 272 | 20241129 | 142900 | 23132249500 | 239500 | 240000 | 240000 | 239500 | 123 |
| 273 | 20241129 | 142800 | 23102756000 | 240000 | 239500 | 240000 | 239500 | 272 |
| 274 | 20241129 | 142700 | 23037509500 | 240000 | 239500 | 240000 | 239500 | 198 |
| 275 | 20241129 | 142600 | 22990000500 | 240000 | 239500 | 240500 | 239500 | 518 |
| 276 | 20241129 | 142500 | 22865691000 | 240000 | 240500 | 240500 | 239500 | 468 |
| 277 | 20241129 | 142400 | 22753359500 | 240000 | 240000 | 240500 | 240000 | 312 |
| 278 | 20241129 | 142300 | 22678359000 | 240000 | 240500 | 240500 | 240000 | 208 |
| 279 | 20241129 | 142200 | 22628371500 | 240000 | 240500 | 240500 | 240000 | 88 |
| 280 | 20241129 | 142100 | 22607228000 | 240000 | 240500 | 240500 | 240000 | 333 |
| 281 | 20241129 | 142000 | 22527200500 | 240500 | 240000 | 240500 | 240000 | 279 |
| 282 | 20241129 | 141900 | 22460205000 | 240500 | 240000 | 240500 | 240000 | 247 |
| 283 | 20241129 | 141800 | 22400823000 | 240000 | 240000 | 240500 | 239500 | 331 |
| 284 | 20241129 | 141700 | 22321375500 | 240000 | 240500 | 240500 | 239500 | 165 |
| 285 | 20241129 | 141600 | 22281775500 | 240000 | 240000 | 240500 | 239500 | 271 |
| 286 | 20241129 | 141500 | 22216667500 | 240500 | 240500 | 240500 | 239500 | 195 |
| 287 | 20241129 | 141400 | 22169862500 | 240500 | 240000 | 240500 | 240000 | 272 |
| 288 | 20241129 | 141300 | 22104480500 | 240000 | 240000 | 240500 | 240000 | 169 |
| 289 | 20241129 | 141200 | 22063856000 | 240500 | 240500 | 240500 | 240000 | 274 |
| 290 | 20241129 | 141100 | 21997976000 | 240500 | 240000 | 240500 | 240000 | 123 |
| 291 | 20241129 | 141000 | 21968433000 | 240500 | 240500 | 240500 | 240000 | 186 |
| 292 | 20241129 | 140900 | 21923727500 | 240000 | 240500 | 240500 | 240000 | 296 |
| 293 | 20241129 | 140800 | 21852570000 | 240000 | 240000 | 240500 | 240000 | 178 |
| 294 | 20241129 | 140700 | 21809787500 | 240500 | 240000 | 240500 | 240000 | 186 |
| 295 | 20241129 | 140600 | 21765089000 | 240500 | 240000 | 240500 | 240000 | 326 |
| 296 | 20241129 | 140500 | 21686788000 | 240500 | 240500 | 240500 | 240000 | 320 |
| 297 | 20241129 | 140400 | 21609857000 | 240000 | 241000 | 241000 | 240000 | 549 |
| 298 | 20241129 | 140300 | 21477829000 | 241000 | 240500 | 241000 | 240500 | 166 |
| 299 | 20241129 | 140200 | 21437841500 | 241000 | 241000 | 241000 | 240500 | 306 |
| 300 | 20241129 | 140100 | 21364147000 | 241000 | 240500 | 241000 | 240000 | 708 |
| 301 | 20241129 | 140000 | 21193865000 | 240000 | 240000 | 240500 | 240000 | 216 |
| 302 | 20241129 | 135900 | 21141969500 | 240500 | 240000 | 240500 | 240000 | 170 |
| 303 | 20241129 | 135800 | 21101108500 | 240000 | 240000 | 240500 | 240000 | 178 |
| 304 | 20241129 | 135700 | 21058320000 | 240000 | 240500 | 240500 | 240000 | 293 |
| 305 | 20241129 | 135600 | 20987881000 | 240000 | 240500 | 240500 | 240000 | 71 |
| 306 | 20241129 | 135500 | 20970838000 | 240000 | 240000 | 240500 | 240000 | 645 |
| 307 | 20241129 | 135400 | 20815749000 | 240500 | 240500 | 240500 | 240000 | 231 |
| 308 | 20241129 | 135300 | 20760243500 | 240000 | 240000 | 240500 | 240000 | 159 |
| 309 | 20241129 | 135200 | 20722043500 | 240000 | 240000 | 240500 | 239500 | 156 |
| 310 | 20241129 | 135100 | 20684551500 | 240000 | 240000 | 240500 | 240000 | 145 |
| 311 | 20241129 | 135000 | 20649704000 | 240000 | 240500 | 240500 | 239500 | 203 |
| 312 | 20241129 | 134900 | 20600921000 | 240000 | 240000 | 240000 | 239500 | 213 |
| 313 | 20241129 | 134800 | 20549813500 | 239500 | 240000 | 240500 | 239500 | 662 |
| 314 | 20241129 | 134700 | 20390909500 | 240000 | 240500 | 240500 | 240000 | 153 |
| 315 | 20241129 | 134600 | 20354136000 | 240500 | 240500 | 240500 | 240000 | 275 |
| 316 | 20241129 | 134500 | 20288013000 | 241000 | 241000 | 241000 | 240500 | 221 |
| 317 | 20241129 | 134400 | 20234762000 | 241000 | 240500 | 241000 | 240500 | 126 |
| 318 | 20241129 | 134300 | 20204411000 | 240500 | 240500 | 241000 | 240500 | 213 |
| 319 | 20241129 | 134200 | 20153089000 | 240500 | 241000 | 241000 | 240500 | 120 |
| 320 | 20241129 | 134100 | 20124187000 | 241000 | 240500 | 241000 | 240500 | 476 |
| 321 | 20241129 | 134000 | 20009653500 | 240500 | 241000 | 241000 | 240500 | 137 |
| 322 | 20241129 | 133900 | 19976643500 | 240500 | 240000 | 241000 | 240000 | 112 |
| 323 | 20241129 | 133800 | 19949682500 | 240500 | 240000 | 240500 | 240000 | 84 |
| 324 | 20241129 | 133700 | 19929493500 | 240500 | 240500 | 240500 | 240000 | 157 |
| 325 | 20241129 | 133600 | 19891744000 | 240500 | 241000 | 241000 | 240000 | 152 |
| 326 | 20241129 | 133500 | 19855144000 | 240500 | 240000 | 241000 | 240000 | 323 |
| 327 | 20241129 | 133400 | 19777453500 | 240500 | 241000 | 241000 | 240500 | 168 |
| 328 | 20241129 | 133300 | 19737033000 | 240500 | 240000 | 241000 | 240000 | 104 |
| 329 | 20241129 | 133200 | 19712014500 | 240500 | 240500 | 240500 | 240000 | 220 |
| 330 | 20241129 | 133100 | 19659119500 | 240000 | 240500 | 240500 | 240000 | 95 |
| 331 | 20241129 | 133000 | 19636285500 | 241000 | 241000 | 241000 | 240500 | 147 |
| 332 | 20241129 | 132900 | 19600865500 | 241000 | 240500 | 241000 | 240000 | 144 |
| 333 | 20241129 | 132800 | 19566195000 | 240500 | 240500 | 241000 | 240000 | 185 |
| 334 | 20241129 | 132700 | 19521695000 | 240500 | 240500 | 240500 | 240000 | 110 |
| 335 | 20241129 | 132600 | 19495254500 | 240000 | 240500 | 240500 | 240000 | 188 |
| 336 | 20241129 | 132500 | 19450073000 | 240000 | 241000 | 241000 | 240000 | 251 |
| 337 | 20241129 | 132400 | 19389654500 | 240500 | 241000 | 241000 | 240500 | 60 |
| 338 | 20241129 | 132300 | 19375205500 | 241000 | 240500 | 241000 | 240500 | 193 |
| 339 | 20241129 | 132200 | 19328708500 | 240500 | 240500 | 241000 | 240500 | 167 |
| 340 | 20241129 | 132100 | 19288475000 | 241000 | 241000 | 241000 | 240500 | 144 |
| 341 | 20241129 | 132000 | 19253775000 | 240500 | 241000 | 241000 | 240500 | 133 |
| 342 | 20241129 | 131900 | 19221746000 | 240500 | 240500 | 241000 | 240500 | 52 |
| 343 | 20241129 | 131800 | 19209223500 | 240500 | 241000 | 241000 | 240500 | 146 |
| 344 | 20241129 | 131700 | 19174048000 | 241000 | 241000 | 241000 | 240500 | 174 |
| 345 | 20241129 | 131600 | 19132136000 | 240500 | 240500 | 241000 | 240500 | 85 |
| 346 | 20241129 | 131500 | 19111660500 | 241000 | 241000 | 241000 | 240500 | 331 |
| 347 | 20241129 | 131400 | 19031984000 | 240500 | 241000 | 241000 | 240000 | 249 |
| 348 | 20241129 | 131300 | 18972084000 | 240500 | 240000 | 240500 | 240000 | 436 |
| 349 | 20241129 | 131200 | 18867258000 | 240000 | 240000 | 240500 | 240000 | 179 |
| 350 | 20241129 | 131100 | 18824216000 | 240000 | 240000 | 240500 | 240000 | 235 |
| 351 | 20241129 | 131000 | 18767739000 | 240000 | 240500 | 240500 | 240000 | 139 |
| 352 | 20241129 | 130900 | 18734322000 | 240000 | 240000 | 240500 | 240000 | 57 |
| 353 | 20241129 | 130800 | 18720633000 | 240000 | 240500 | 240500 | 240000 | 278 |
| 354 | 20241129 | 130700 | 18653846500 | 240000 | 238500 | 240500 | 238500 | 2431 |
| 355 | 20241129 | 130600 | 18071340500 | 239000 | 239000 | 239500 | 238500 | 42 |
| 356 | 20241129 | 130500 | 18061306500 | 239500 | 239000 | 239500 | 238500 | 2547 |
| 357 | 20241129 | 130400 | 17453480500 | 239000 | 239000 | 239500 | 239000 | 237 |
| 358 | 20241129 | 130300 | 17396792000 | 239000 | 239000 | 239500 | 239000 | 129 |
| 359 | 20241129 | 130200 | 17365915000 | 239000 | 239000 | 239500 | 239000 | 47 |
| 360 | 20241129 | 130100 | 17354676500 | 239500 | 239000 | 239500 | 239000 | 147 |
| 361 | 20241129 | 130000 | 17319481500 | 239000 | 239500 | 239500 | 239000 | 125 |
| 362 | 20241129 | 125900 | 17289556000 | 239500 | 238500 | 239500 | 238500 | 450 |
| 363 | 20241129 | 125800 | 17181993500 | 239000 | 239000 | 239000 | 238500 | 10 |
| 364 | 20241129 | 125700 | 17179607500 | 238500 | 238500 | 239000 | 238500 | 156 |
| 365 | 20241129 | 125600 | 17142331500 | 238500 | 238500 | 239000 | 238500 | 196 |
| 366 | 20241129 | 125500 | 17095540000 | 238500 | 239000 | 239000 | 238500 | 49 |
| 367 | 20241129 | 125400 | 17083848500 | 239000 | 238500 | 239000 | 238500 | 142 |
| 368 | 20241129 | 125300 | 17049930500 | 238500 | 238500 | 239000 | 238500 | 144 |
| 369 | 20241129 | 125200 | 17015525500 | 238500 | 238500 | 239000 | 238500 | 137 |
| 370 | 20241129 | 125100 | 16982800000 | 239000 | 239000 | 239000 | 238500 | 177 |
| 371 | 20241129 | 125000 | 16940582000 | 238500 | 237500 | 238500 | 237500 | 1759 |
| 372 | 20241129 | 124900 | 16521684500 | 238000 | 237500 | 238000 | 237500 | 400 |
| 373 | 20241129 | 124800 | 16426620500 | 237500 | 238000 | 238000 | 237500 | 300 |
| 374 | 20241129 | 124700 | 16355325000 | 237500 | 237500 | 238000 | 237500 | 563 |
| 375 | 20241129 | 124600 | 16221607500 | 237500 | 237500 | 238000 | 237000 | 465 |
| 376 | 20241129 | 124500 | 16111121000 | 237500 | 238000 | 238500 | 237500 | 3098 |
| 377 | 20241129 | 124400 | 15374253500 | 238000 | 238000 | 238500 | 238000 | 77 |
| 378 | 20241129 | 124300 | 15355925000 | 238000 | 238000 | 238500 | 238000 | 74 |
| 379 | 20241129 | 124200 | 15338311000 | 238000 | 238500 | 238500 | 238000 | 123 |
| 380 | 20241129 | 124100 | 15309010000 | 238500 | 238000 | 238500 | 238000 | 80 |
| 381 | 20241129 | 124000 | 15289966500 | 238000 | 238000 | 238500 | 238000 | 154 |
| 382 | 20241129 | 123900 | 15253293000 | 238000 | 238000 | 238500 | 238000 | 64 |
| 383 | 20241129 | 123800 | 15238060000 | 238000 | 238000 | 238500 | 238000 | 106 |
| 384 | 20241129 | 123700 | 15212806500 | 238000 | 238000 | 238500 | 238000 | 92 |
| 385 | 20241129 | 123600 | 15190905500 | 238000 | 238000 | 238500 | 238000 | 96 |
| 386 | 20241129 | 123500 | 15168057000 | 238000 | 238000 | 238500 | 238000 | 99 |
| 387 | 20241129 | 123400 | 15144488500 | 238000 | 238500 | 238500 | 238000 | 100 |
| 388 | 20241129 | 123300 | 15120668000 | 238000 | 238000 | 238500 | 238000 | 100 |
| 389 | 20241129 | 123200 | 15096864000 | 238000 | 238000 | 238500 | 238000 | 46 |
| 390 | 20241129 | 123100 | 15085909500 | 238000 | 238500 | 238500 | 238000 | 74 |
| 391 | 20241129 | 123000 | 15068281000 | 238000 | 238000 | 238500 | 238000 | 58 |
| 392 | 20241129 | 122900 | 15054471500 | 238500 | 238500 | 238500 | 238000 | 88 |
| 393 | 20241129 | 122800 | 15033497000 | 238500 | 238000 | 238500 | 238000 | 214 |
| 394 | 20241129 | 122700 | 14982513000 | 238000 | 238000 | 238500 | 238000 | 185 |
| 395 | 20241129 | 122600 | 14938419000 | 238000 | 238000 | 238500 | 238000 | 49 |
| 396 | 20241129 | 122500 | 14926751500 | 238000 | 238000 | 238500 | 238000 | 213 |
| 397 | 20241129 | 122400 | 14875979500 | 238000 | 238500 | 238500 | 238000 | 25 |
| 398 | 20241129 | 122300 | 14870025000 | 238500 | 238000 | 238500 | 238000 | 90 |
| 399 | 20241129 | 122200 | 14848587500 | 238500 | 238000 | 238500 | 238000 | 172 |
| 400 | 20241129 | 122100 | 14807578500 | 238000 | 238500 | 238500 | 238000 | 35 |
| 401 | 20241129 | 122000 | 14799248000 | 238000 | 238000 | 238500 | 238000 | 128 |
| 402 | 20241129 | 121900 | 14768730000 | 238500 | 237500 | 238500 | 237500 | 2266 |
| 403 | 20241129 | 121800 | 14229514000 | 237500 | 237500 | 238000 | 237500 | 153 |
| 404 | 20241129 | 121700 | 14193138500 | 237500 | 237500 | 238000 | 237500 | 164 |
| 405 | 20241129 | 121600 | 14154153000 | 237500 | 238000 | 238000 | 237500 | 315 |
| 406 | 20241129 | 121500 | 14079273500 | 237500 | 237500 | 238000 | 237500 | 146 |
| 407 | 20241129 | 121400 | 14044561500 | 237500 | 237500 | 238000 | 237500 | 168 |
| 408 | 20241129 | 121300 | 14004653000 | 238000 | 237500 | 238000 | 237500 | 198 |
| 409 | 20241129 | 121200 | 13957616000 | 237500 | 237500 | 238000 | 237500 | 131 |
| 410 | 20241129 | 121100 | 13926479500 | 237500 | 238000 | 238000 | 237500 | 84 |
| 411 | 20241129 | 121000 | 13906527500 | 237500 | 238000 | 238000 | 237500 | 374 |
| 412 | 20241129 | 120900 | 13817694500 | 237500 | 238000 | 238000 | 237500 | 92 |
| 413 | 20241129 | 120800 | 13795835000 | 238000 | 237500 | 238000 | 237500 | 74 |
| 414 | 20241129 | 120700 | 13778239500 | 238000 | 237500 | 238000 | 237500 | 304 |
| 415 | 20241129 | 120600 | 13705957000 | 237500 | 238000 | 238000 | 237500 | 59 |
| 416 | 20241129 | 120500 | 13691936500 | 237500 | 237500 | 238000 | 237500 | 178 |
| 417 | 20241129 | 120400 | 13649629500 | 237500 | 237500 | 238000 | 237500 | 361 |
| 418 | 20241129 | 120300 | 13563846000 | 238000 | 238000 | 238500 | 237500 | 398 |
| 419 | 20241129 | 120200 | 13469120000 | 238500 | 238500 | 238500 | 238000 | 561 |
| 420 | 20241129 | 120100 | 13335352000 | 238500 | 239000 | 239000 | 238500 | 76 |
| 421 | 20241129 | 120000 | 13317207500 | 238500 | 238500 | 239000 | 238000 | 1355 |
| 422 | 20241129 | 115900 | 12994056500 | 238000 | 238500 | 238500 | 238000 | 134 |
| 423 | 20241129 | 115800 | 12962158000 | 238000 | 238000 | 238500 | 238000 | 82 |
| 424 | 20241129 | 115700 | 12942630000 | 238000 | 238000 | 238500 | 238000 | 1031 |
| 425 | 20241129 | 115600 | 12697219000 | 238000 | 238000 | 238500 | 238000 | 74 |
| 426 | 20241129 | 115500 | 12679600000 | 238500 | 238000 | 238500 | 238000 | 129 |
| 427 | 20241129 | 115400 | 12648880500 | 238000 | 238000 | 238500 | 238000 | 114 |
| 428 | 20241129 | 115300 | 12621742000 | 238000 | 238000 | 238500 | 238000 | 236 |
| 429 | 20241129 | 115200 | 12565518000 | 238000 | 238000 | 238500 | 238000 | 187 |
| 430 | 20241129 | 115100 | 12521000500 | 238000 | 238000 | 238500 | 238000 | 104 |
| 431 | 20241129 | 115000 | 12496242500 | 238000 | 238500 | 238500 | 238000 | 239 |
| 432 | 20241129 | 114900 | 12439320000 | 238000 | 238500 | 238500 | 238000 | 115 |
| 433 | 20241129 | 114800 | 12411924000 | 238000 | 238000 | 238500 | 238000 | 57 |
| 434 | 20241129 | 114700 | 12398351000 | 238000 | 239000 | 239000 | 238000 | 242 |
| 435 | 20241129 | 114600 | 12340635500 | 238500 | 238500 | 239000 | 238500 | 382 |
| 436 | 20241129 | 114500 | 12249511500 | 238500 | 238500 | 239000 | 238500 | 253 |
| 437 | 20241129 | 114400 | 12189120000 | 238500 | 239000 | 239000 | 238500 | 121 |
| 438 | 20241129 | 114300 | 12160254000 | 238500 | 238500 | 239000 | 238000 | 935 |
| 439 | 20241129 | 114200 | 11937255000 | 238500 | 238500 | 239000 | 238000 | 524 |
| 440 | 20241129 | 114100 | 11812259500 | 239000 | 238500 | 239500 | 238500 | 121 |
| 441 | 20241129 | 114000 | 11783382500 | 238500 | 239500 | 239500 | 238500 | 360 |
| 442 | 20241129 | 113900 | 11697328500 | 239000 | 239500 | 239500 | 239000 | 84 |
| 443 | 20241129 | 113800 | 11677240000 | 239000 | 239000 | 239500 | 239000 | 85 |
| 444 | 20241129 | 113700 | 11656898500 | 239500 | 239500 | 239500 | 239000 | 65 |
| 445 | 20241129 | 113600 | 11641350500 | 239000 | 239000 | 239500 | 239000 | 60 |
| 446 | 20241129 | 113500 | 11627003500 | 239000 | 239000 | 239500 | 239000 | 69 |
| 447 | 20241129 | 113400 | 11610493000 | 239000 | 239000 | 239500 | 239000 | 121 |
| 448 | 20241129 | 113300 | 11581549500 | 239000 | 239500 | 240000 | 239000 | 767 |
| 449 | 20241129 | 113200 | 11397908500 | 239500 | 239500 | 240000 | 239500 | 62 |
| 450 | 20241129 | 113100 | 11383048000 | 239500 | 240000 | 240000 | 239500 | 78 |
| 451 | 20241129 | 113000 | 11364353000 | 239500 | 240000 | 240000 | 239500 | 88 |
| 452 | 20241129 | 112900 | 11343247500 | 239500 | 239500 | 240000 | 239500 | 133 |
| 453 | 20241129 | 112800 | 11311387000 | 240000 | 238500 | 240000 | 238500 | 1147 |
| 454 | 20241129 | 112700 | 11036687000 | 238500 | 239000 | 239500 | 238500 | 352 |
| 455 | 20241129 | 112600 | 10952547000 | 239000 | 239000 | 239500 | 239000 | 38 |
| 456 | 20241129 | 112500 | 10943458500 | 239000 | 239500 | 239500 | 239000 | 536 |
| 457 | 20241129 | 112400 | 10815342500 | 239000 | 239500 | 239500 | 239000 | 56 |
| 458 | 20241129 | 112300 | 10801938500 | 239000 | 239500 | 239500 | 239000 | 1084 |
| 459 | 20241129 | 112200 | 10542357500 | 239500 | 239500 | 240000 | 239500 | 125 |
| 460 | 20241129 | 112100 | 10512402000 | 240000 | 239500 | 240000 | 239500 | 58 |
| 461 | 20241129 | 112000 | 10498500000 | 239500 | 240000 | 240000 | 239500 | 51 |
| 462 | 20241129 | 111900 | 10486274500 | 239500 | 239500 | 240000 | 239500 | 101 |
| 463 | 20241129 | 111800 | 10462060500 | 240000 | 239500 | 240000 | 239500 | 47 |
| 464 | 20241129 | 111700 | 10450796000 | 240000 | 239500 | 240000 | 239500 | 63 |
| 465 | 20241129 | 111600 | 10435694500 | 239500 | 238500 | 239500 | 238000 | 2940 |
| 466 | 20241129 | 111500 | 9732895000 | 238500 | 238500 | 239000 | 238500 | 112 |
| 467 | 20241129 | 111400 | 9706153500 | 238500 | 239000 | 239000 | 238500 | 1512 |
| 468 | 20241129 | 111300 | 9344904500 | 239000 | 240000 | 240000 | 239000 | 3098 |
| 469 | 20241129 | 111200 | 8601875500 | 240500 | 240500 | 240500 | 240000 | 102 |
| 470 | 20241129 | 111100 | 8577358500 | 240000 | 241000 | 241000 | 240000 | 1624 |
| 471 | 20241129 | 111000 | 8186813500 | 240500 | 241500 | 241500 | 240500 | 662 |
| 472 | 20241129 | 110900 | 8027267500 | 241500 | 241000 | 241500 | 241000 | 53 |
| 473 | 20241129 | 110800 | 8014484000 | 241000 | 241500 | 241500 | 241000 | 190 |
| 474 | 20241129 | 110700 | 7968617000 | 241000 | 241000 | 241500 | 241000 | 79 |
| 475 | 20241129 | 110600 | 7949567500 | 241500 | 241500 | 241500 | 241000 | 57 |
| 476 | 20241129 | 110500 | 7935818500 | 241000 | 241000 | 241500 | 241000 | 64 |
| 477 | 20241129 | 110400 | 7920374500 | 241500 | 241000 | 241500 | 241000 | 98 |
| 478 | 20241129 | 110300 | 7896723000 | 241000 | 241000 | 241500 | 241000 | 49 |
| 479 | 20241129 | 110200 | 7884898500 | 241000 | 241500 | 241500 | 241000 | 541 |
| 480 | 20241129 | 110100 | 7754499000 | 241000 | 241000 | 241500 | 241000 | 123 |
| 481 | 20241129 | 110000 | 7724814500 | 241500 | 241000 | 241500 | 241000 | 458 |
| 482 | 20241129 | 105900 | 7614219000 | 241500 | 241000 | 241500 | 241000 | 48 |
| 483 | 20241129 | 105800 | 7602642000 | 241500 | 241500 | 241500 | 241000 | 140 |
| 484 | 20241129 | 105700 | 7568877500 | 241000 | 241500 | 241500 | 241000 | 85 |
| 485 | 20241129 | 105600 | 7548364500 | 241500 | 241500 | 241500 | 241000 | 78 |
| 486 | 20241129 | 105500 | 7529546000 | 241500 | 241000 | 241500 | 241000 | 46 |
| 487 | 20241129 | 105400 | 7518445500 | 241500 | 241000 | 241500 | 241000 | 54 |
| 488 | 20241129 | 105300 | 7505420500 | 241500 | 241000 | 241500 | 241000 | 91 |
| 489 | 20241129 | 105200 | 7483456500 | 241500 | 241000 | 241500 | 241000 | 87 |
| 490 | 20241129 | 105100 | 7462472000 | 241000 | 241500 | 241500 | 241000 | 33 |
| 491 | 20241129 | 105000 | 7454510000 | 241000 | 241000 | 241500 | 241000 | 58 |
| 492 | 20241129 | 104900 | 7440510500 | 241000 | 241500 | 241500 | 241000 | 123 |
| 493 | 20241129 | 104800 | 7410840500 | 241000 | 241500 | 241500 | 241000 | 51 |
| 494 | 20241129 | 104700 | 7398542000 | 241000 | 241000 | 241500 | 241000 | 88 |
| 495 | 20241129 | 104600 | 7377323500 | 241000 | 241000 | 241500 | 241000 | 65 |
| 496 | 20241129 | 104500 | 7361652500 | 241000 | 241000 | 241500 | 241000 | 119 |
| 497 | 20241129 | 104400 | 7332947000 | 241500 | 242000 | 242000 | 241000 | 776 |
| 498 | 20241129 | 104300 | 7145537500 | 242000 | 241500 | 242000 | 241500 | 60 |
| 499 | 20241129 | 104200 | 7131040000 | 242000 | 241500 | 242000 | 241500 | 125 |
| 500 | 20241129 | 104100 | 7100837500 | 241500 | 242000 | 242000 | 241500 | 148 |
| 501 | 20241129 | 104000 | 7065054000 | 241500 | 242000 | 242000 | 241500 | 1142 |
| 502 | 20241129 | 103900 | 6788715000 | 241500 | 241500 | 242000 | 241500 | 431 |
| 503 | 20241129 | 103800 | 6684578500 | 241500 | 241500 | 242000 | 241500 | 68 |
| 504 | 20241129 | 103700 | 6668135500 | 241500 | 241500 | 242000 | 241500 | 49 |
| 505 | 20241129 | 103600 | 6656290500 | 242000 | 241500 | 242000 | 241500 | 80 |
| 506 | 20241129 | 103500 | 6636955500 | 241500 | 241500 | 242000 | 241500 | 114 |
| 507 | 20241129 | 103400 | 6609409500 | 242000 | 242000 | 242000 | 241500 | 132 |
| 508 | 20241129 | 103300 | 6577494500 | 241500 | 241500 | 242000 | 241500 | 252 |
| 509 | 20241129 | 103200 | 6516534500 | 242000 | 241500 | 242000 | 241500 | 156 |
| 510 | 20241129 | 103100 | 6478796500 | 241500 | 240500 | 242000 | 240500 | 1664 |
| 511 | 20241129 | 103000 | 6077239000 | 240500 | 240500 | 241000 | 240500 | 94 |
| 512 | 20241129 | 102900 | 6054603500 | 241000 | 240500 | 241000 | 240500 | 95 |
| 513 | 20241129 | 102800 | 6031744000 | 241000 | 241500 | 241500 | 240500 | 207 |
| 514 | 20241129 | 102700 | 5981860500 | 241500 | 241500 | 241500 | 241000 | 60 |
| 515 | 20241129 | 102600 | 5967387500 | 241500 | 241000 | 241500 | 241000 | 82 |
| 516 | 20241129 | 102500 | 5947601000 | 241500 | 241000 | 241500 | 241000 | 74 |
| 517 | 20241129 | 102400 | 5929750000 | 241000 | 241000 | 241500 | 241000 | 119 |
| 518 | 20241129 | 102300 | 5901061000 | 240500 | 241000 | 241500 | 240500 | 67 |
| 519 | 20241129 | 102200 | 5884910000 | 241500 | 241000 | 241500 | 240500 | 134 |
| 520 | 20241129 | 102100 | 5852618000 | 240500 | 241000 | 241000 | 240500 | 65 |
| 521 | 20241129 | 102000 | 5836976500 | 240500 | 241000 | 241500 | 240500 | 46 |
| 522 | 20241129 | 101900 | 5825887000 | 241500 | 241500 | 241500 | 240500 | 838 |
| 523 | 20241129 | 101800 | 5623614500 | 241500 | 242000 | 242000 | 241500 | 64 |
| 524 | 20241129 | 101700 | 5608147500 | 241500 | 241500 | 242000 | 241500 | 30 |
| 525 | 20241129 | 101600 | 5600897000 | 241500 | 241500 | 242000 | 241500 | 70 |
| 526 | 20241129 | 101500 | 5583979500 | 241500 | 240500 | 241500 | 240500 | 857 |
| 527 | 20241129 | 101400 | 5377036500 | 241000 | 241000 | 241000 | 240500 | 37 |
| 528 | 20241129 | 101300 | 5368127000 | 240500 | 240500 | 241000 | 240500 | 1166 |
| 529 | 20241129 | 101200 | 5087150500 | 240500 | 240500 | 241000 | 240500 | 241 |
| 530 | 20241129 | 101100 | 5029183500 | 241000 | 240500 | 241000 | 240000 | 1312 |
| 531 | 20241129 | 101000 | 4713703500 | 240500 | 240000 | 240500 | 240000 | 345 |
| 532 | 20241129 | 100900 | 4630744500 | 240000 | 240500 | 240500 | 240000 | 257 |
| 533 | 20241129 | 100800 | 4568972000 | 240000 | 240500 | 240500 | 240000 | 533 |
| 534 | 20241129 | 100700 | 4440885000 | 240000 | 240000 | 240500 | 240000 | 301 |
| 535 | 20241129 | 100600 | 4368639000 | 240000 | 240000 | 240500 | 240000 | 398 |
| 536 | 20241129 | 100500 | 4273086000 | 240000 | 240500 | 240500 | 240000 | 418 |
| 537 | 20241129 | 100400 | 4172755000 | 240000 | 240500 | 240500 | 240000 | 220 |
| 538 | 20241129 | 100300 | 4119928000 | 240000 | 240500 | 241000 | 240000 | 1417 |
| 539 | 20241129 | 100200 | 3779244500 | 240500 | 241000 | 241000 | 240500 | 298 |
| 540 | 20241129 | 100100 | 3707552500 | 241000 | 240500 | 241000 | 240500 | 193 |
| 541 | 20241129 | 100000 | 3661055500 | 240500 | 241000 | 241500 | 240500 | 927 |
| 542 | 20241129 | 095900 | 3437655500 | 241000 | 241000 | 241000 | 240500 | 651 |
| 543 | 20241129 | 095800 | 3280775000 | 241000 | 241500 | 241500 | 241000 | 437 |
| 544 | 20241129 | 095700 | 3175370500 | 241500 | 241000 | 241500 | 241000 | 257 |
| 545 | 20241129 | 095600 | 3113354000 | 241500 | 242000 | 242000 | 241000 | 152 |
| 546 | 20241129 | 095500 | 3076655500 | 241500 | 241500 | 242000 | 241500 | 76 |
| 547 | 20241129 | 095400 | 3058289500 | 241500 | 241500 | 242000 | 241500 | 38 |
| 548 | 20241129 | 095300 | 3049106000 | 241500 | 241500 | 242000 | 241500 | 110 |
| 549 | 20241129 | 095200 | 3022531000 | 242000 | 242000 | 242500 | 241000 | 490 |
| 550 | 20241129 | 095100 | 2904088000 | 242000 | 242500 | 242500 | 241500 | 981 |
| 551 | 20241129 | 095000 | 2666439500 | 243000 | 242500 | 243000 | 242500 | 55 |
| 552 | 20241129 | 094900 | 2653093500 | 242500 | 242500 | 243000 | 242500 | 74 |
| 553 | 20241129 | 094800 | 2635125000 | 243000 | 243000 | 243000 | 242500 | 35 |
| 554 | 20241129 | 094700 | 2626630000 | 243000 | 243000 | 243000 | 242500 | 64 |
| 555 | 20241129 | 094600 | 2611084000 | 242500 | 243000 | 243000 | 242500 | 141 |
| 556 | 20241129 | 094500 | 2576882500 | 243000 | 243000 | 243000 | 242500 | 174 |
| 557 | 20241129 | 094400 | 2534608000 | 243000 | 242500 | 243000 | 242500 | 75 |
| 558 | 20241129 | 094300 | 2516411000 | 242500 | 242000 | 243000 | 242000 | 71 |
| 559 | 20241129 | 094200 | 2499188000 | 242500 | 242500 | 242500 | 242000 | 261 |
| 560 | 20241129 | 094100 | 2435911500 | 242500 | 242500 | 243000 | 242500 | 87 |
| 561 | 20241129 | 094000 | 2414790500 | 243000 | 243000 | 243000 | 242500 | 37 |
| 562 | 20241129 | 093900 | 2405812000 | 242500 | 242500 | 243000 | 242500 | 38 |
| 563 | 20241129 | 093800 | 2396591000 | 243000 | 242500 | 243000 | 242500 | 38 |
| 564 | 20241129 | 093700 | 2387370500 | 243000 | 242500 | 243000 | 242500 | 68 |
| 565 | 20241129 | 093600 | 2370850000 | 242500 | 243000 | 243500 | 242500 | 312 |
| 566 | 20241129 | 093500 | 2295052000 | 243000 | 243500 | 243500 | 243000 | 266 |
| 567 | 20241129 | 093400 | 2230294000 | 243000 | 244000 | 244000 | 243000 | 405 |
| 568 | 20241129 | 093300 | 2131546500 | 243500 | 243000 | 244000 | 243000 | 247 |
| 569 | 20241129 | 093200 | 2071392000 | 243500 | 243500 | 243500 | 243000 | 406 |
| 570 | 20241129 | 093100 | 1972561000 | 243000 | 243500 | 244000 | 243000 | 92 |
| 571 | 20241129 | 093000 | 1950155500 | 243000 | 243000 | 243500 | 243000 | 164 |
| 572 | 20241129 | 092900 | 1910229000 | 243000 | 243000 | 243500 | 243000 | 64 |
| 573 | 20241129 | 092800 | 1894660500 | 243500 | 243500 | 243500 | 243000 | 99 |
| 574 | 20241129 | 092700 | 1870590500 | 243000 | 243000 | 243500 | 243000 | 38 |
| 575 | 20241129 | 092600 | 1861350000 | 243500 | 243500 | 244000 | 243000 | 507 |
| 576 | 20241129 | 092500 | 1737907500 | 244000 | 243500 | 244000 | 243500 | 75 |
| 577 | 20241129 | 092400 | 1719626000 | 243500 | 244000 | 244000 | 243500 | 88 |
| 578 | 20241129 | 092300 | 1698187000 | 244500 | 243500 | 244500 | 243500 | 87 |
| 579 | 20241129 | 092200 | 1676983000 | 243500 | 243500 | 244000 | 243500 | 118 |
| 580 | 20241129 | 092100 | 1648220500 | 244000 | 244000 | 244000 | 243500 | 65 |
| 581 | 20241129 | 092000 | 1632383000 | 244000 | 243500 | 244000 | 243500 | 50 |
| 582 | 20241129 | 091900 | 1620201500 | 244000 | 244000 | 244000 | 243500 | 85 |
| 583 | 20241129 | 091800 | 1599465500 | 243500 | 243500 | 244000 | 243500 | 20 |
| 584 | 20241129 | 091700 | 1594589000 | 243500 | 244000 | 244500 | 243500 | 1002 |
| 585 | 20241129 | 091600 | 1350096000 | 244500 | 244000 | 244500 | 244000 | 70 |
| 586 | 20241129 | 091500 | 1333001000 | 244000 | 243500 | 244500 | 243500 | 328 |
| 587 | 20241129 | 091400 | 1252970000 | 244000 | 244000 | 244500 | 244000 | 136 |
| 588 | 20241129 | 091300 | 1219780500 | 243500 | 244000 | 244500 | 243500 | 105 |
| 589 | 20241129 | 091200 | 1194149000 | 243500 | 244500 | 244500 | 243500 | 168 |
| 590 | 20241129 | 091100 | 1153152000 | 244000 | 244000 | 244500 | 243500 | 420 |
| 591 | 20241129 | 091000 | 1050645000 | 244500 | 244000 | 244500 | 244000 | 74 |
| 592 | 20241129 | 090900 | 1032582500 | 244000 | 244000 | 244000 | 243500 | 111 |
| 593 | 20241129 | 090800 | 1005528500 | 243500 | 244000 | 244500 | 243500 | 435 |
| 594 | 20241129 | 090700 | 899270000 | 243500 | 244000 | 244000 | 243500 | 121 |
| 595 | 20241129 | 090600 | 869786000 | 244000 | 244000 | 244000 | 243500 | 75 |
| 596 | 20241129 | 090500 | 851516500 | 244000 | 244000 | 244500 | 243500 | 29 |
| 597 | 20241129 | 090400 | 844438000 | 243500 | 244000 | 244500 | 243500 | 1333 |
| 598 | 20241129 | 090300 | 518898500 | 243500 | 243500 | 244500 | 243500 | 328 |
| 599 | 20241129 | 090200 | 438857000 | 245000 | 244000 | 245000 | 243500 | 266 |
| 600 | 20241129 | 090100 | 373900500 | 244000 | 245000 | 245000 | 244000 | 592 |
| 601 | 20241129 | 090000 | 229071500 | 245000 | 246000 | 246500 | 244500 | 931 |