37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 192300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 65458 |
| 3 | 20241127 | 192200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 4 | 20241127 | 192100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 5 | 20241127 | 192000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 6 | 20241127 | 191900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 7 | 20241127 | 191800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 8 | 20241127 | 191700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 9 | 20241127 | 191600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 10 | 20241127 | 191500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 11 | 20241127 | 191400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 12 | 20241127 | 191300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 13 | 20241127 | 191200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 14 | 20241127 | 191100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 15 | 20241127 | 191000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 16 | 20241127 | 190900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 17 | 20241127 | 190800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 18 | 20241127 | 190700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 19 | 20241127 | 190600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 20 | 20241127 | 190500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 21 | 20241127 | 190400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 22 | 20241127 | 190300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 23 | 20241127 | 190200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 24 | 20241127 | 190100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 25 | 20241127 | 190000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 26 | 20241127 | 185900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 27 | 20241127 | 185800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 28 | 20241127 | 185700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 29 | 20241127 | 185600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 30 | 20241127 | 185500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 31 | 20241127 | 185400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 32 | 20241127 | 185300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 65458 |
| 33 | 20241127 | 185200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 34 | 20241127 | 185100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 35 | 20241127 | 185000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 36 | 20241127 | 184900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 37 | 20241127 | 184800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 38 | 20241127 | 184700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 39 | 20241127 | 184600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 40 | 20241127 | 184500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 41 | 20241127 | 184400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 42 | 20241127 | 184300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 43 | 20241127 | 184200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 44 | 20241127 | 184100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 45 | 20241127 | 184000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 46 | 20241127 | 183900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 47 | 20241127 | 183800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 48 | 20241127 | 183700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 49 | 20241127 | 183600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 50 | 20241127 | 183500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 51 | 20241127 | 183400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 52 | 20241127 | 183300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 53 | 20241127 | 183200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 54 | 20241127 | 183100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 55 | 20241127 | 183000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 56 | 20241127 | 182900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 57 | 20241127 | 182800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 58 | 20241127 | 182700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 59 | 20241127 | 182600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 60 | 20241127 | 182500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 61 | 20241127 | 182400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 62 | 20241127 | 182300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 65458 |
| 63 | 20241127 | 182200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 64 | 20241127 | 182100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 65 | 20241127 | 182000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 66 | 20241127 | 181900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 67 | 20241127 | 181800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 68 | 20241127 | 181700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 69 | 20241127 | 181600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 70 | 20241127 | 181500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 71 | 20241127 | 181400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 72 | 20241127 | 181300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 73 | 20241127 | 181200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 74 | 20241127 | 181100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 75 | 20241127 | 181000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 76 | 20241127 | 180900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 77 | 20241127 | 180800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 78 | 20241127 | 180700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 79 | 20241127 | 180600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 80 | 20241127 | 180500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 81 | 20241127 | 180400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 82 | 20241127 | 180300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 83 | 20241127 | 180200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 84 | 20241127 | 180100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 85 | 20241127 | 180000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 86 | 20241127 | 175900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 87 | 20241127 | 175800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 88 | 20241127 | 175700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 89 | 20241127 | 175600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 90 | 20241127 | 175500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 91 | 20241127 | 175400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 92 | 20241127 | 175300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 65458 |
| 93 | 20241127 | 175200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 94 | 20241127 | 175100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 95 | 20241127 | 175000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 96 | 20241127 | 174900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 97 | 20241127 | 174800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 98 | 20241127 | 174700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 99 | 20241127 | 174600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 100 | 20241127 | 174500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 101 | 20241127 | 174400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 102 | 20241127 | 174300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 103 | 20241127 | 174200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 104 | 20241127 | 174100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 105 | 20241127 | 174000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 106 | 20241127 | 173900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 107 | 20241127 | 173800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 108 | 20241127 | 173700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 109 | 20241127 | 173600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 110 | 20241127 | 173500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 111 | 20241127 | 173400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 112 | 20241127 | 173300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 113 | 20241127 | 173200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 114 | 20241127 | 173100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 115 | 20241127 | 173000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 116 | 20241127 | 172900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 117 | 20241127 | 172800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 118 | 20241127 | 172700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 119 | 20241127 | 172600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 120 | 20241127 | 172500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 121 | 20241127 | 172400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 122 | 20241127 | 172300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 65458 |
| 123 | 20241127 | 172200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 124 | 20241127 | 172100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 125 | 20241127 | 172000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 126 | 20241127 | 171900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 127 | 20241127 | 171800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 128 | 20241127 | 171700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 129 | 20241127 | 171600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 130 | 20241127 | 171500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 131 | 20241127 | 171400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 132 | 20241127 | 171300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 133 | 20241127 | 171200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 134 | 20241127 | 171100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 135 | 20241127 | 171000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 136 | 20241127 | 170900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 137 | 20241127 | 170800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 138 | 20241127 | 170700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 139 | 20241127 | 170600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 140 | 20241127 | 170500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 141 | 20241127 | 170400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 142 | 20241127 | 170300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 143 | 20241127 | 170200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 144 | 20241127 | 170100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 145 | 20241127 | 170000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 146 | 20241127 | 165900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 147 | 20241127 | 165800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 148 | 20241127 | 165700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 149 | 20241127 | 165600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 150 | 20241127 | 165500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 151 | 20241127 | 165400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 152 | 20241127 | 165300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 65458 |
| 153 | 20241127 | 165200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 154 | 20241127 | 165100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 155 | 20241127 | 165000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 156 | 20241127 | 164900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 157 | 20241127 | 164800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 158 | 20241127 | 164700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 159 | 20241127 | 164600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 160 | 20241127 | 164500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 161 | 20241127 | 164400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 162 | 20241127 | 164300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 163 | 20241127 | 164200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 164 | 20241127 | 164100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 165 | 20241127 | 164000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 166 | 20241127 | 163900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 167 | 20241127 | 163800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 168 | 20241127 | 163700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 169 | 20241127 | 163600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 170 | 20241127 | 163500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 171 | 20241127 | 163400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 172 | 20241127 | 163300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 173 | 20241127 | 163200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 174 | 20241127 | 163100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 175 | 20241127 | 163000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 176 | 20241127 | 162900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 177 | 20241127 | 162800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 178 | 20241127 | 162700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 179 | 20241127 | 162600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 180 | 20241127 | 162500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 181 | 20241127 | 162400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 182 | 20241127 | 162300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 65458 |
| 183 | 20241127 | 162200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 184 | 20241127 | 162100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 185 | 20241127 | 162000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 186 | 20241127 | 161900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 187 | 20241127 | 161800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 188 | 20241127 | 161700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 189 | 20241127 | 161600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 190 | 20241127 | 161500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 191 | 20241127 | 161400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 192 | 20241127 | 161300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 193 | 20241127 | 161200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 194 | 20241127 | 161100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 195 | 20241127 | 161000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 196 | 20241127 | 160900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 197 | 20241127 | 160800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 198 | 20241127 | 160700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 199 | 20241127 | 160600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 200 | 20241127 | 160500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 201 | 20241127 | 160400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 202 | 20241127 | 160300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 203 | 20241127 | 160200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 204 | 20241127 | 160100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 205 | 20241127 | 160000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 206 | 20241127 | 155900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 207 | 20241127 | 155800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 208 | 20241127 | 155700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 209 | 20241127 | 155600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 210 | 20241127 | 155500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 211 | 20241127 | 155400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 212 | 20241127 | 155300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 65458 |
| 213 | 20241127 | 155200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 214 | 20241127 | 155100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 215 | 20241127 | 155000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 216 | 20241127 | 154900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 217 | 20241127 | 154800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 218 | 20241127 | 154700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 219 | 20241127 | 154600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 220 | 20241127 | 154500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 221 | 20241127 | 154400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 222 | 20241127 | 154300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 223 | 20241127 | 154200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 224 | 20241127 | 154100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 225 | 20241127 | 154000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 226 | 20241127 | 153900 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 227 | 20241127 | 153800 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 228 | 20241127 | 153700 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 229 | 20241127 | 153600 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 230 | 20241127 | 153500 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 231 | 20241127 | 153400 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 232 | 20241127 | 153300 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 233 | 20241127 | 153200 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 234 | 20241127 | 153100 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 235 | 20241127 | 153000 | 455641818900 | 203000 | 203000 | 203000 | 203000 | 65458 |
| 236 | 20241127 | 152900 | 442353844900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 237 | 20241127 | 152800 | 442353844900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 238 | 20241127 | 152700 | 442353844900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 239 | 20241127 | 152600 | 442353844900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 240 | 20241127 | 152500 | 442353844900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 241 | 20241127 | 152400 | 442353844900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 242 | 20241127 | 152300 | 442353844900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 243 | 20241127 | 152200 | 442353844900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 244 | 20241127 | 152100 | 442353844900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 245 | 20241127 | 152000 | 442353844900 | 203000 | 203000 | 203000 | 203000 | 0 |
| 246 | 20241127 | 151900 | 442353844900 | 203000 | 203000 | 203000 | 202500 | 3604 |
| 247 | 20241127 | 151800 | 441623246400 | 203000 | 203000 | 203500 | 202500 | 12846 |
| 248 | 20241127 | 151700 | 439015835400 | 203000 | 202500 | 203000 | 202500 | 3821 |
| 249 | 20241127 | 151600 | 438241631400 | 203000 | 202000 | 203000 | 202000 | 7696 |
| 250 | 20241127 | 151500 | 436683097900 | 202000 | 202500 | 203000 | 202000 | 8566 |
| 251 | 20241127 | 151400 | 434948978400 | 202500 | 203000 | 203000 | 202500 | 3979 |
| 252 | 20241127 | 151300 | 434142364400 | 203000 | 202500 | 203000 | 202000 | 5291 |
| 253 | 20241127 | 151200 | 433070666900 | 202500 | 202500 | 203000 | 202000 | 14482 |
| 254 | 20241127 | 151100 | 430138065900 | 202500 | 203000 | 203000 | 202500 | 10635 |
| 255 | 20241127 | 151000 | 427983985400 | 203000 | 203000 | 203000 | 202500 | 6574 |
| 256 | 20241127 | 150900 | 426650613400 | 203000 | 202500 | 203000 | 202500 | 4410 |
| 257 | 20241127 | 150800 | 425756604900 | 203000 | 202500 | 203000 | 202500 | 3062 |
| 258 | 20241127 | 150700 | 425136125900 | 203000 | 203000 | 203000 | 202500 | 3333 |
| 259 | 20241127 | 150600 | 424460629900 | 203000 | 203000 | 203000 | 202500 | 3202 |
| 260 | 20241127 | 150500 | 423811669400 | 203000 | 203000 | 203000 | 202500 | 4189 |
| 261 | 20241127 | 150400 | 422963074400 | 202500 | 203500 | 203500 | 202500 | 20144 |
| 262 | 20241127 | 150300 | 418874570400 | 203000 | 203500 | 203500 | 203000 | 2060 |
| 263 | 20241127 | 150200 | 418455597900 | 203500 | 203500 | 203500 | 203000 | 2110 |
| 264 | 20241127 | 150100 | 418026475900 | 203500 | 203500 | 203500 | 203000 | 1411 |
| 265 | 20241127 | 150000 | 417739469900 | 203500 | 203500 | 203500 | 203000 | 2656 |
| 266 | 20241127 | 145900 | 417199423900 | 203000 | 203500 | 203500 | 203000 | 2902 |
| 267 | 20241127 | 145800 | 416609231400 | 203500 | 203000 | 203500 | 203000 | 2496 |
| 268 | 20241127 | 145700 | 416101748400 | 203500 | 203500 | 203500 | 203000 | 2216 |
| 269 | 20241127 | 145600 | 415651124900 | 203500 | 203500 | 203500 | 203000 | 1617 |
| 270 | 20241127 | 145500 | 415322153900 | 203000 | 203500 | 203500 | 203000 | 1419 |
| 271 | 20241127 | 145400 | 415033511900 | 203000 | 203500 | 203500 | 203000 | 2245 |
| 272 | 20241127 | 145300 | 414577209900 | 203000 | 203500 | 203500 | 203000 | 1544 |
| 273 | 20241127 | 145200 | 414263147900 | 203500 | 203000 | 203500 | 203000 | 1069 |
| 274 | 20241127 | 145100 | 414045770400 | 203000 | 203500 | 203500 | 203000 | 1653 |
| 275 | 20241127 | 145000 | 413709666400 | 203000 | 203000 | 203500 | 203000 | 1264 |
| 276 | 20241127 | 144900 | 413452608400 | 203500 | 203500 | 203500 | 203000 | 1901 |
| 277 | 20241127 | 144800 | 413065832900 | 203500 | 203500 | 203500 | 203000 | 1177 |
| 278 | 20241127 | 144700 | 412826360900 | 203500 | 203000 | 203500 | 203000 | 1068 |
| 279 | 20241127 | 144600 | 412609148400 | 203500 | 203000 | 203500 | 203000 | 1419 |
| 280 | 20241127 | 144500 | 412320605400 | 203500 | 203500 | 203500 | 203000 | 889 |
| 281 | 20241127 | 144400 | 412139787400 | 203000 | 203000 | 203500 | 203000 | 1395 |
| 282 | 20241127 | 144300 | 411856255400 | 203000 | 203500 | 203500 | 203000 | 1929 |
| 283 | 20241127 | 144200 | 411463813400 | 203500 | 203000 | 203500 | 203000 | 1076 |
| 284 | 20241127 | 144100 | 411244916900 | 203000 | 203500 | 203500 | 203000 | 912 |
| 285 | 20241127 | 144000 | 411059484900 | 203500 | 203000 | 203500 | 203000 | 1980 |
| 286 | 20241127 | 143900 | 410656681400 | 203000 | 203500 | 203500 | 203000 | 1662 |
| 287 | 20241127 | 143800 | 410318535900 | 203500 | 203500 | 204000 | 203000 | 7351 |
| 288 | 20241127 | 143700 | 408823225400 | 203500 | 203500 | 203500 | 203000 | 1212 |
| 289 | 20241127 | 143600 | 408576878900 | 203500 | 203500 | 203500 | 203000 | 7105 |
| 290 | 20241127 | 143500 | 407131505400 | 203000 | 203500 | 203500 | 203000 | 12744 |
| 291 | 20241127 | 143400 | 404539105400 | 203500 | 203500 | 203500 | 203000 | 1212 |
| 292 | 20241127 | 143300 | 404292704900 | 203500 | 203000 | 203500 | 203000 | 2107 |
| 293 | 20241127 | 143200 | 403864670900 | 203500 | 203000 | 203500 | 202500 | 10759 |
| 294 | 20241127 | 143100 | 401681585900 | 203000 | 202500 | 203000 | 202500 | 1452 |
| 295 | 20241127 | 143000 | 401387124900 | 203000 | 203000 | 203000 | 202500 | 3189 |
| 296 | 20241127 | 142900 | 400740097900 | 203000 | 203000 | 203000 | 202500 | 2692 |
| 297 | 20241127 | 142800 | 400194464900 | 202500 | 203000 | 203000 | 202500 | 1077 |
| 298 | 20241127 | 142700 | 399976014400 | 203000 | 203000 | 203000 | 202500 | 952 |
| 299 | 20241127 | 142600 | 399782850400 | 202500 | 202500 | 202500 | 202000 | 7007 |
| 300 | 20241127 | 142500 | 398364683400 | 202500 | 203000 | 203000 | 202000 | 5232 |
| 301 | 20241127 | 142400 | 397305247400 | 203000 | 201500 | 203000 | 201500 | 15440 |
| 302 | 20241127 | 142300 | 394185460900 | 201500 | 202500 | 203000 | 201500 | 15293 |
| 303 | 20241127 | 142200 | 391092225900 | 203000 | 202500 | 203000 | 202000 | 9460 |
| 304 | 20241127 | 142100 | 389176121400 | 202500 | 202500 | 202500 | 202000 | 2090 |
| 305 | 20241127 | 142000 | 388753586400 | 202000 | 202500 | 202500 | 202000 | 1298 |
| 306 | 20241127 | 141900 | 388491089900 | 202500 | 202500 | 202500 | 202000 | 1432 |
| 307 | 20241127 | 141800 | 388201437900 | 202500 | 202000 | 202500 | 202000 | 1842 |
| 308 | 20241127 | 141700 | 387828843900 | 202500 | 202500 | 202500 | 202000 | 2793 |
| 309 | 20241127 | 141600 | 387263907900 | 202500 | 203000 | 203000 | 202000 | 6075 |
| 310 | 20241127 | 141500 | 386033626400 | 203000 | 204000 | 204000 | 202500 | 22828 |
| 311 | 20241127 | 141400 | 381392628400 | 203500 | 204000 | 204000 | 203500 | 1415 |
| 312 | 20241127 | 141300 | 381104309400 | 204000 | 204000 | 204000 | 203500 | 3181 |
| 313 | 20241127 | 141200 | 380456458900 | 203500 | 203500 | 204000 | 203500 | 2294 |
| 314 | 20241127 | 141100 | 379988967400 | 203500 | 203500 | 204000 | 203500 | 2108 |
| 315 | 20241127 | 141000 | 379559259400 | 204000 | 204000 | 204000 | 203500 | 1702 |
| 316 | 20241127 | 140900 | 379212477900 | 204000 | 204000 | 204000 | 203500 | 1405 |
| 317 | 20241127 | 140800 | 378926094400 | 203500 | 203000 | 204000 | 203000 | 11760 |
| 318 | 20241127 | 140700 | 376533006900 | 203500 | 203500 | 203500 | 203000 | 1592 |
| 319 | 20241127 | 140600 | 376209165400 | 203500 | 203500 | 203500 | 203000 | 2110 |
| 320 | 20241127 | 140500 | 375780192400 | 203500 | 203000 | 203500 | 203000 | 4505 |
| 321 | 20241127 | 140400 | 374863750400 | 203000 | 203500 | 203500 | 203000 | 15279 |
| 322 | 20241127 | 140300 | 371756587400 | 203000 | 202500 | 203500 | 202000 | 25921 |
| 323 | 20241127 | 140200 | 366503108900 | 202000 | 202500 | 202500 | 202000 | 1229 |
| 324 | 20241127 | 140100 | 366254420400 | 202000 | 202500 | 202500 | 202000 | 1128 |
| 325 | 20241127 | 140000 | 366026277900 | 202000 | 202500 | 202500 | 202000 | 2872 |
| 326 | 20241127 | 135900 | 365445400400 | 202500 | 202000 | 202500 | 202000 | 2617 |
| 327 | 20241127 | 135800 | 364916190400 | 202000 | 202000 | 202500 | 202000 | 2234 |
| 328 | 20241127 | 135700 | 364464507400 | 202000 | 202500 | 202500 | 202000 | 4897 |
| 329 | 20241127 | 135600 | 363474172400 | 202500 | 202500 | 202500 | 202000 | 2912 |
| 330 | 20241127 | 135500 | 362885267900 | 202000 | 203000 | 203000 | 202000 | 4850 |
| 331 | 20241127 | 135400 | 361903514900 | 202500 | 203000 | 203000 | 202000 | 12841 |
| 332 | 20241127 | 135300 | 359303023900 | 202500 | 202500 | 203000 | 202500 | 3407 |
| 333 | 20241127 | 135200 | 358612750900 | 202500 | 203000 | 203000 | 202500 | 7734 |
| 334 | 20241127 | 135100 | 357046321900 | 203000 | 202500 | 203000 | 202500 | 2583 |
| 335 | 20241127 | 135000 | 356522919400 | 203000 | 203500 | 203500 | 202500 | 6800 |
| 336 | 20241127 | 134900 | 355142551900 | 203000 | 203500 | 203500 | 203000 | 5977 |
| 337 | 20241127 | 134800 | 353928304400 | 203500 | 203000 | 203500 | 203000 | 3821 |
| 338 | 20241127 | 134700 | 353152253900 | 203500 | 203000 | 203500 | 203000 | 2137 |
| 339 | 20241127 | 134600 | 352717867400 | 203500 | 203500 | 203500 | 203000 | 1815 |
| 340 | 20241127 | 134500 | 352349004400 | 203500 | 203000 | 203500 | 203000 | 2263 |
| 341 | 20241127 | 134400 | 351889116400 | 203000 | 203000 | 203500 | 203000 | 4815 |
| 342 | 20241127 | 134300 | 350910928900 | 203000 | 203500 | 204000 | 203000 | 9193 |
| 343 | 20241127 | 134200 | 349041359900 | 203500 | 204000 | 204500 | 203500 | 12823 |
| 344 | 20241127 | 134100 | 346425523900 | 204000 | 205000 | 205000 | 204000 | 23792 |
| 345 | 20241127 | 134000 | 341559982400 | 204500 | 204500 | 205000 | 204500 | 3858 |
| 346 | 20241127 | 133900 | 340770230400 | 204500 | 205000 | 205000 | 204500 | 1841 |
| 347 | 20241127 | 133800 | 340393118400 | 204500 | 205000 | 205000 | 204500 | 1556 |
| 348 | 20241127 | 133700 | 340074475900 | 204500 | 204500 | 205000 | 204500 | 3653 |
| 349 | 20241127 | 133600 | 339326305400 | 204500 | 205000 | 205000 | 204500 | 988 |
| 350 | 20241127 | 133500 | 339123953900 | 205000 | 204500 | 205000 | 204500 | 3150 |
| 351 | 20241127 | 133400 | 338479371900 | 205000 | 204500 | 205000 | 204500 | 4446 |
| 352 | 20241127 | 133300 | 337568268900 | 204500 | 205000 | 205000 | 204500 | 2414 |
| 353 | 20241127 | 133200 | 337073872900 | 204500 | 204500 | 205000 | 204500 | 1699 |
| 354 | 20241127 | 133100 | 336725880900 | 204500 | 205000 | 205000 | 204500 | 2973 |
| 355 | 20241127 | 133000 | 336117074900 | 204500 | 204500 | 205000 | 204500 | 4014 |
| 356 | 20241127 | 132900 | 335294654400 | 204500 | 205000 | 205000 | 204500 | 3528 |
| 357 | 20241127 | 132800 | 334571835900 | 205000 | 205000 | 205000 | 204500 | 1913 |
| 358 | 20241127 | 132700 | 334180043400 | 204500 | 205000 | 205000 | 204500 | 2019 |
| 359 | 20241127 | 132600 | 333766600900 | 204500 | 204500 | 205000 | 204500 | 1389 |
| 360 | 20241127 | 132500 | 333482255900 | 204500 | 205000 | 205000 | 204500 | 1279 |
| 361 | 20241127 | 132400 | 333220342900 | 205000 | 205000 | 205000 | 204500 | 2926 |
| 362 | 20241127 | 132300 | 332621170900 | 205000 | 204500 | 205000 | 204500 | 4617 |
| 363 | 20241127 | 132200 | 331675556900 | 205000 | 204500 | 205000 | 204500 | 1990 |
| 364 | 20241127 | 132100 | 331268141900 | 205000 | 204500 | 205000 | 204500 | 4076 |
| 365 | 20241127 | 132000 | 330432878400 | 205000 | 204500 | 205000 | 204000 | 24773 |
| 366 | 20241127 | 131900 | 325364613900 | 204000 | 204000 | 204500 | 204000 | 3832 |
| 367 | 20241127 | 131800 | 324581246900 | 204500 | 204000 | 204500 | 204000 | 2580 |
| 368 | 20241127 | 131700 | 324054179400 | 204500 | 204500 | 204500 | 204000 | 3538 |
| 369 | 20241127 | 131600 | 323331369900 | 204000 | 204000 | 204500 | 204000 | 1431 |
| 370 | 20241127 | 131500 | 323038948900 | 204000 | 204500 | 204500 | 204000 | 3172 |
| 371 | 20241127 | 131400 | 322390973900 | 204500 | 204500 | 204500 | 204000 | 2422 |
| 372 | 20241127 | 131300 | 321895784900 | 204500 | 204500 | 204500 | 204000 | 1891 |
| 373 | 20241127 | 131200 | 321509214400 | 204500 | 204500 | 204500 | 204000 | 2167 |
| 374 | 20241127 | 131100 | 321066357900 | 204500 | 204000 | 204500 | 204000 | 2427 |
| 375 | 20241127 | 131000 | 320570356900 | 204500 | 204500 | 204500 | 204000 | 10822 |
| 376 | 20241127 | 130900 | 318357444900 | 204000 | 204500 | 204500 | 204000 | 1814 |
| 377 | 20241127 | 130800 | 317986809400 | 204000 | 204500 | 204500 | 204000 | 3034 |
| 378 | 20241127 | 130700 | 317366683400 | 204000 | 204500 | 204500 | 204000 | 2235 |
| 379 | 20241127 | 130600 | 316910199400 | 204500 | 204000 | 204500 | 204000 | 1757 |
| 380 | 20241127 | 130500 | 316551036900 | 204500 | 204000 | 204500 | 204000 | 2678 |
| 381 | 20241127 | 130400 | 316004161400 | 204000 | 204500 | 204500 | 204000 | 1325 |
| 382 | 20241127 | 130300 | 315733492400 | 204000 | 204500 | 204500 | 204000 | 1110 |
| 383 | 20241127 | 130200 | 315506763900 | 204500 | 204000 | 204500 | 204000 | 3651 |
| 384 | 20241127 | 130100 | 314760832900 | 204000 | 204500 | 204500 | 204000 | 4103 |
| 385 | 20241127 | 130000 | 313921972400 | 204500 | 204500 | 204500 | 204000 | 1230 |
| 386 | 20241127 | 125900 | 313670651400 | 204500 | 204000 | 204500 | 203500 | 16708 |
| 387 | 20241127 | 125800 | 310262228400 | 204000 | 204000 | 204000 | 203500 | 2013 |
| 388 | 20241127 | 125700 | 309852056400 | 204000 | 204000 | 204000 | 203500 | 3225 |
| 389 | 20241127 | 125600 | 309195233900 | 204000 | 204000 | 204000 | 203500 | 2456 |
| 390 | 20241127 | 125500 | 308694514900 | 203500 | 203500 | 204000 | 203500 | 1397 |
| 391 | 20241127 | 125400 | 308409705900 | 204000 | 204000 | 204000 | 203500 | 2335 |
| 392 | 20241127 | 125300 | 307933573900 | 203500 | 204000 | 204000 | 203500 | 2696 |
| 393 | 20241127 | 125200 | 307383708900 | 204000 | 204000 | 204000 | 203500 | 1974 |
| 394 | 20241127 | 125100 | 306981134400 | 204000 | 204000 | 204000 | 203500 | 1353 |
| 395 | 20241127 | 125000 | 306705499400 | 204000 | 203500 | 204000 | 203500 | 2609 |
| 396 | 20241127 | 124900 | 306173437400 | 203500 | 204000 | 204000 | 203500 | 2742 |
| 397 | 20241127 | 124800 | 305614655900 | 203500 | 203500 | 204000 | 203500 | 1435 |
| 398 | 20241127 | 124700 | 305322154400 | 203500 | 204000 | 204000 | 203500 | 2112 |
| 399 | 20241127 | 124600 | 304892012900 | 204000 | 203500 | 204000 | 203500 | 1813 |
| 400 | 20241127 | 124500 | 304522341900 | 204000 | 204000 | 204000 | 203500 | 1852 |
| 401 | 20241127 | 124400 | 304145156400 | 204000 | 203500 | 204000 | 203500 | 2008 |
| 402 | 20241127 | 124300 | 303735742400 | 204000 | 203500 | 204000 | 203500 | 1989 |
| 403 | 20241127 | 124200 | 303330331900 | 203500 | 203500 | 204000 | 203500 | 2833 |
| 404 | 20241127 | 124100 | 302753491900 | 204000 | 203500 | 204000 | 203500 | 1673 |
| 405 | 20241127 | 124000 | 302412613900 | 203500 | 204000 | 204000 | 203500 | 1348 |
| 406 | 20241127 | 123900 | 302137901900 | 204000 | 203500 | 204000 | 203500 | 1166 |
| 407 | 20241127 | 123800 | 301900243400 | 204000 | 204000 | 204000 | 203500 | 2470 |
| 408 | 20241127 | 123700 | 301396537900 | 203500 | 204000 | 204000 | 203500 | 5683 |
| 409 | 20241127 | 123600 | 300238429900 | 204000 | 204000 | 204000 | 203500 | 2284 |
| 410 | 20241127 | 123500 | 299773053400 | 203500 | 203500 | 204000 | 203500 | 2132 |
| 411 | 20241127 | 123400 | 299338475400 | 203500 | 203500 | 204000 | 203500 | 2722 |
| 412 | 20241127 | 123300 | 298783985900 | 204000 | 204000 | 204500 | 203500 | 11864 |
| 413 | 20241127 | 123200 | 296363583400 | 204000 | 204000 | 204500 | 204000 | 3157 |
| 414 | 20241127 | 123100 | 295718580400 | 204500 | 204500 | 204500 | 204000 | 4153 |
| 415 | 20241127 | 123000 | 294869602400 | 204500 | 204000 | 204500 | 203500 | 37277 |
| 416 | 20241127 | 122900 | 287265212400 | 204000 | 203500 | 204000 | 203500 | 1767 |
| 417 | 20241127 | 122800 | 286904951400 | 204000 | 203500 | 204000 | 203500 | 1959 |
| 418 | 20241127 | 122700 | 286505776900 | 204000 | 203500 | 204000 | 203500 | 2375 |
| 419 | 20241127 | 122600 | 286021555900 | 204000 | 203000 | 204000 | 202500 | 63662 |
| 420 | 20241127 | 122500 | 273081749400 | 203000 | 203000 | 203000 | 202500 | 3912 |
| 421 | 20241127 | 122400 | 272287865900 | 202500 | 202500 | 203000 | 202500 | 1783 |
| 422 | 20241127 | 122300 | 271926068400 | 202500 | 203000 | 203000 | 202500 | 4869 |
| 423 | 20241127 | 122200 | 270938274900 | 203000 | 203000 | 203000 | 202500 | 1427 |
| 424 | 20241127 | 122100 | 270648869400 | 203000 | 203000 | 203000 | 202500 | 3424 |
| 425 | 20241127 | 122000 | 269954209400 | 202500 | 203000 | 203000 | 202500 | 4051 |
| 426 | 20241127 | 121900 | 269133572400 | 203000 | 203000 | 203000 | 202500 | 4922 |
| 427 | 20241127 | 121800 | 268136252900 | 202500 | 203000 | 203000 | 202500 | 1620 |
| 428 | 20241127 | 121700 | 267808017900 | 202500 | 203000 | 203000 | 202500 | 1992 |
| 429 | 20241127 | 121600 | 267404125400 | 203000 | 203000 | 203000 | 202500 | 3986 |
| 430 | 20241127 | 121500 | 266596379400 | 202500 | 202500 | 203000 | 202500 | 2360 |
| 431 | 20241127 | 121400 | 266117987400 | 203000 | 203000 | 203000 | 202500 | 2500 |
| 432 | 20241127 | 121300 | 265610962900 | 203000 | 202500 | 203000 | 202500 | 1901 |
| 433 | 20241127 | 121200 | 265225306900 | 203000 | 203000 | 203000 | 202500 | 1596 |
| 434 | 20241127 | 121100 | 264901685400 | 203000 | 202500 | 203000 | 202500 | 1871 |
| 435 | 20241127 | 121000 | 264522448900 | 202500 | 203000 | 203000 | 202500 | 1344 |
| 436 | 20241127 | 120900 | 264249893900 | 202500 | 202500 | 203000 | 202500 | 2303 |
| 437 | 20241127 | 120800 | 263782656400 | 202500 | 202500 | 203000 | 202500 | 1685 |
| 438 | 20241127 | 120700 | 263440987400 | 203000 | 203000 | 203000 | 202500 | 2783 |
| 439 | 20241127 | 120600 | 262876858900 | 202500 | 203000 | 203000 | 202500 | 1028 |
| 440 | 20241127 | 120500 | 262668441400 | 202500 | 203000 | 203000 | 202500 | 2311 |
| 441 | 20241127 | 120400 | 262199627400 | 203000 | 203000 | 203000 | 202500 | 1720 |
| 442 | 20241127 | 120300 | 261850771900 | 202500 | 203000 | 203000 | 202500 | 1605 |
| 443 | 20241127 | 120200 | 261525280400 | 203000 | 203000 | 203000 | 202500 | 1468 |
| 444 | 20241127 | 120100 | 261227635900 | 202500 | 203000 | 203000 | 202500 | 769 |
| 445 | 20241127 | 120000 | 261071666900 | 202500 | 202500 | 203000 | 202500 | 1564 |
| 446 | 20241127 | 115900 | 260754540400 | 202500 | 202500 | 203000 | 202500 | 1372 |
| 447 | 20241127 | 115800 | 260476415900 | 203000 | 203000 | 203000 | 202500 | 2188 |
| 448 | 20241127 | 115700 | 260032862900 | 202500 | 203000 | 203000 | 202500 | 1963 |
| 449 | 20241127 | 115600 | 259634780400 | 202500 | 203000 | 203000 | 202500 | 1505 |
| 450 | 20241127 | 115500 | 259329487400 | 202500 | 203000 | 203000 | 202500 | 1834 |
| 451 | 20241127 | 115400 | 258957506400 | 202500 | 203000 | 203000 | 202500 | 1659 |
| 452 | 20241127 | 115300 | 258620921400 | 202500 | 202500 | 203000 | 202500 | 987 |
| 453 | 20241127 | 115200 | 258420778900 | 203000 | 202500 | 203000 | 202500 | 1788 |
| 454 | 20241127 | 115100 | 258057941900 | 202500 | 202500 | 203000 | 202500 | 2113 |
| 455 | 20241127 | 115000 | 257629454900 | 202500 | 203000 | 203000 | 202500 | 1502 |
| 456 | 20241127 | 114900 | 257324902900 | 202500 | 203000 | 203000 | 202500 | 1053 |
| 457 | 20241127 | 114800 | 257111350900 | 203000 | 202000 | 203000 | 202000 | 12592 |
| 458 | 20241127 | 114700 | 254561249400 | 202500 | 202000 | 202500 | 202000 | 2412 |
| 459 | 20241127 | 114600 | 254073464400 | 202000 | 202000 | 202500 | 201500 | 7708 |
| 460 | 20241127 | 114500 | 252516280900 | 202500 | 202500 | 202500 | 202000 | 1283 |
| 461 | 20241127 | 114400 | 252256562900 | 202500 | 202500 | 202500 | 202000 | 1571 |
| 462 | 20241127 | 114300 | 251938651900 | 202000 | 202500 | 202500 | 202000 | 1544 |
| 463 | 20241127 | 114200 | 251626133400 | 202000 | 202500 | 202500 | 202000 | 2024 |
| 464 | 20241127 | 114100 | 251216337400 | 202000 | 202500 | 202500 | 202000 | 2694 |
| 465 | 20241127 | 114000 | 250671120400 | 202500 | 201500 | 202500 | 201500 | 6896 |
| 466 | 20241127 | 113900 | 249278115900 | 201500 | 201500 | 202000 | 201500 | 1560 |
| 467 | 20241127 | 113800 | 248963353900 | 202000 | 202000 | 202000 | 201500 | 1270 |
| 468 | 20241127 | 113700 | 248707099400 | 201500 | 201500 | 202000 | 201500 | 1700 |
| 469 | 20241127 | 113600 | 248363926900 | 202000 | 202500 | 202500 | 201500 | 12935 |
| 470 | 20241127 | 113500 | 245750633900 | 202500 | 202000 | 202500 | 202000 | 1129 |
| 471 | 20241127 | 113400 | 245522253900 | 202500 | 202500 | 202500 | 202000 | 2158 |
| 472 | 20241127 | 113300 | 245085817900 | 202500 | 202500 | 203000 | 202000 | 2077 |
| 473 | 20241127 | 113200 | 244664985900 | 202500 | 202000 | 203000 | 202000 | 11160 |
| 474 | 20241127 | 113100 | 242405700400 | 202500 | 203000 | 203000 | 202000 | 5665 |
| 475 | 20241127 | 113000 | 241259148400 | 202500 | 203000 | 203000 | 202500 | 3698 |
| 476 | 20241127 | 112900 | 240508828900 | 202500 | 202500 | 203000 | 202000 | 7830 |
| 477 | 20241127 | 112800 | 238922824900 | 202500 | 202500 | 202500 | 202000 | 2038 |
| 478 | 20241127 | 112700 | 238510258400 | 202500 | 202500 | 202500 | 202000 | 2938 |
| 479 | 20241127 | 112600 | 237915543900 | 202500 | 202500 | 202500 | 202000 | 3937 |
| 480 | 20241127 | 112500 | 237118605400 | 202500 | 202000 | 202500 | 201500 | 13571 |
| 481 | 20241127 | 112400 | 234375609400 | 201500 | 202000 | 202000 | 201500 | 1320 |
| 482 | 20241127 | 112300 | 234109142900 | 201500 | 202000 | 202000 | 201500 | 1211 |
| 483 | 20241127 | 112200 | 233864587400 | 202000 | 202000 | 202000 | 201500 | 1813 |
| 484 | 20241127 | 112100 | 233498521400 | 201500 | 201000 | 202000 | 201000 | 3063 |
| 485 | 20241127 | 112000 | 232881173400 | 201500 | 201000 | 201500 | 201000 | 2929 |
| 486 | 20241127 | 111900 | 232291084400 | 201500 | 201500 | 201500 | 201000 | 10391 |
| 487 | 20241127 | 111800 | 230197724900 | 201000 | 201000 | 201500 | 200500 | 7468 |
| 488 | 20241127 | 111700 | 228696946400 | 200500 | 201000 | 201000 | 200500 | 1222 |
| 489 | 20241127 | 111600 | 228451651400 | 200500 | 200500 | 201000 | 200000 | 15581 |
| 490 | 20241127 | 111500 | 225327122900 | 200000 | 200500 | 200500 | 200000 | 2348 |
| 491 | 20241127 | 111400 | 224857244400 | 200000 | 200500 | 201000 | 200000 | 5506 |
| 492 | 20241127 | 111300 | 223754220900 | 200500 | 201000 | 201000 | 200500 | 3619 |
| 493 | 20241127 | 111200 | 223028370400 | 200500 | 200500 | 201000 | 200500 | 3126 |
| 494 | 20241127 | 111100 | 222401029900 | 200500 | 201000 | 201500 | 200500 | 5823 |
| 495 | 20241127 | 111000 | 221230666400 | 201000 | 201500 | 201500 | 201000 | 2278 |
| 496 | 20241127 | 110900 | 220772377900 | 201000 | 202000 | 202000 | 201000 | 4788 |
| 497 | 20241127 | 110800 | 219807642900 | 201500 | 202000 | 202000 | 201500 | 1632 |
| 498 | 20241127 | 110700 | 219478418400 | 201500 | 202000 | 202000 | 201000 | 6934 |
| 499 | 20241127 | 110600 | 218080831900 | 201500 | 202000 | 202000 | 201500 | 3300 |
| 500 | 20241127 | 110500 | 217415626900 | 201500 | 202000 | 202000 | 201500 | 1916 |
| 501 | 20241127 | 110400 | 217029228400 | 201500 | 202000 | 202000 | 201500 | 1701 |
| 502 | 20241127 | 110300 | 216685912900 | 202000 | 201500 | 202000 | 201500 | 1662 |
| 503 | 20241127 | 110200 | 216350400400 | 201500 | 202000 | 202000 | 201500 | 2566 |
| 504 | 20241127 | 110100 | 215832904900 | 201500 | 202000 | 202000 | 201500 | 3954 |
| 505 | 20241127 | 110000 | 215035480400 | 201500 | 202000 | 202500 | 201500 | 7531 |
| 506 | 20241127 | 105900 | 213514859900 | 202000 | 202500 | 202500 | 202000 | 6423 |
| 507 | 20241127 | 105800 | 212215734400 | 202500 | 202000 | 202500 | 202000 | 4082 |
| 508 | 20241127 | 105700 | 211389673900 | 202000 | 202500 | 202500 | 202000 | 4824 |
| 509 | 20241127 | 105600 | 210413648900 | 202500 | 203000 | 203000 | 202000 | 27719 |
| 510 | 20241127 | 105500 | 204799467400 | 202500 | 203000 | 203000 | 202500 | 4159 |
| 511 | 20241127 | 105400 | 203955495900 | 203000 | 202000 | 203000 | 202000 | 48546 |
| 512 | 20241127 | 105300 | 194121603900 | 202000 | 202000 | 202500 | 202000 | 4354 |
| 513 | 20241127 | 105200 | 193240145400 | 202500 | 202000 | 202500 | 201500 | 31817 |
| 514 | 20241127 | 105100 | 186813585400 | 201500 | 201500 | 202000 | 201000 | 9265 |
| 515 | 20241127 | 105000 | 184945763900 | 201500 | 201500 | 202000 | 201500 | 17948 |
| 516 | 20241127 | 104900 | 181322367900 | 201500 | 201500 | 202000 | 201500 | 3600 |
| 517 | 20241127 | 104800 | 180595556400 | 202000 | 201000 | 202000 | 201000 | 10621 |
| 518 | 20241127 | 104700 | 178455056400 | 201000 | 201000 | 201500 | 201000 | 2182 |
| 519 | 20241127 | 104600 | 178015840900 | 201500 | 201500 | 201500 | 201000 | 2264 |
| 520 | 20241127 | 104500 | 177560194900 | 201000 | 201500 | 201500 | 201000 | 2625 |
| 521 | 20241127 | 104400 | 177031464400 | 201000 | 201500 | 201500 | 201000 | 1985 |
| 522 | 20241127 | 104300 | 176631624900 | 201500 | 201500 | 202000 | 201000 | 10842 |
| 523 | 20241127 | 104200 | 174446934900 | 201000 | 201500 | 201500 | 201000 | 2574 |
| 524 | 20241127 | 104100 | 173928383900 | 201500 | 201500 | 201500 | 201000 | 6161 |
| 525 | 20241127 | 104000 | 172687145900 | 201500 | 201500 | 201500 | 201000 | 10588 |
| 526 | 20241127 | 103900 | 170554658400 | 201000 | 201000 | 201500 | 200500 | 3775 |
| 527 | 20241127 | 103800 | 169795509900 | 200500 | 200500 | 201000 | 200500 | 7315 |
| 528 | 20241127 | 103700 | 168325365400 | 200500 | 200500 | 201000 | 200500 | 3505 |
| 529 | 20241127 | 103600 | 167621177900 | 201000 | 201000 | 201000 | 200500 | 2018 |
| 530 | 20241127 | 103500 | 167215919400 | 200500 | 200500 | 201000 | 200500 | 2714 |
| 531 | 20241127 | 103400 | 166670577900 | 201000 | 200500 | 201000 | 200500 | 4738 |
| 532 | 20241127 | 103300 | 165718880900 | 201000 | 201000 | 201500 | 200500 | 8502 |
| 533 | 20241127 | 103200 | 164010598900 | 201000 | 200000 | 201000 | 200000 | 7405 |
| 534 | 20241127 | 103100 | 162526158900 | 200000 | 200500 | 200500 | 200000 | 2823 |
| 535 | 20241127 | 103000 | 161960641900 | 200000 | 201000 | 201500 | 200000 | 10872 |
| 536 | 20241127 | 102900 | 159777609900 | 201500 | 201500 | 201500 | 201000 | 2891 |
| 537 | 20241127 | 102800 | 159195569400 | 201000 | 201000 | 201500 | 201000 | 4957 |
| 538 | 20241127 | 102700 | 158197117900 | 201500 | 201500 | 202000 | 201000 | 21960 |
| 539 | 20241127 | 102600 | 153772896400 | 201500 | 201000 | 201500 | 200500 | 8510 |
| 540 | 20241127 | 102500 | 152061973900 | 200500 | 200500 | 201500 | 200500 | 19523 |
| 541 | 20241127 | 102400 | 148137335900 | 201000 | 199800 | 201000 | 199700 | 54285 |
| 542 | 20241127 | 102300 | 137271094300 | 199800 | 199900 | 199900 | 199700 | 10560 |
| 543 | 20241127 | 102200 | 135161466600 | 199800 | 199800 | 199900 | 199700 | 5214 |
| 544 | 20241127 | 102100 | 134119646300 | 199800 | 199900 | 199900 | 199700 | 5122 |
| 545 | 20241127 | 102000 | 133096166400 | 199900 | 199900 | 200000 | 199800 | 6073 |
| 546 | 20241127 | 101900 | 131882526900 | 200000 | 200000 | 200000 | 199800 | 10971 |
| 547 | 20241127 | 101800 | 129689283300 | 199900 | 199900 | 200000 | 199900 | 6157 |
| 548 | 20241127 | 101700 | 128458058500 | 199900 | 200000 | 200000 | 199900 | 6393 |
| 549 | 20241127 | 101600 | 127179739100 | 199900 | 200000 | 200000 | 199900 | 11478 |
| 550 | 20241127 | 101500 | 124884497500 | 200000 | 199800 | 200000 | 199700 | 29757 |
| 551 | 20241127 | 101400 | 118936463900 | 199700 | 199400 | 199800 | 199300 | 40348 |
| 552 | 20241127 | 101300 | 110884689300 | 199300 | 199400 | 199400 | 199200 | 2349 |
| 553 | 20241127 | 101200 | 110416465700 | 199400 | 199400 | 199400 | 199300 | 3671 |
| 554 | 20241127 | 101100 | 109684705100 | 199400 | 199300 | 199400 | 199100 | 7788 |
| 555 | 20241127 | 101000 | 108132974400 | 199300 | 199100 | 199300 | 199100 | 8144 |
| 556 | 20241127 | 100900 | 106510976100 | 199100 | 199300 | 199300 | 199000 | 4860 |
| 557 | 20241127 | 100800 | 105543099500 | 199300 | 199400 | 199500 | 199200 | 6754 |
| 558 | 20241127 | 100700 | 104196587400 | 199400 | 199400 | 199500 | 199300 | 13699 |
| 559 | 20241127 | 100600 | 101464929000 | 199300 | 199200 | 199400 | 199200 | 9910 |
| 560 | 20241127 | 100500 | 99489616400 | 199200 | 198900 | 199300 | 198900 | 37394 |
| 561 | 20241127 | 100400 | 92046439700 | 199000 | 198900 | 199000 | 198800 | 10178 |
| 562 | 20241127 | 100300 | 90021901900 | 198800 | 198800 | 198900 | 198800 | 3840 |
| 563 | 20241127 | 100200 | 89258244400 | 198900 | 198700 | 198900 | 198700 | 9610 |
| 564 | 20241127 | 100100 | 87347599300 | 198800 | 198700 | 198800 | 198600 | 5264 |
| 565 | 20241127 | 100000 | 86301458500 | 198700 | 198700 | 198800 | 198600 | 2848 |
| 566 | 20241127 | 095900 | 85735528700 | 198800 | 198700 | 198800 | 198700 | 4044 |
| 567 | 20241127 | 095800 | 84931730300 | 198700 | 198600 | 198800 | 198500 | 9762 |
| 568 | 20241127 | 095700 | 82992401800 | 198500 | 198500 | 198600 | 198400 | 6662 |
| 569 | 20241127 | 095600 | 81669976800 | 198400 | 198400 | 198500 | 198400 | 3009 |
| 570 | 20241127 | 095500 | 81072858300 | 198500 | 198200 | 198500 | 198200 | 3106 |
| 571 | 20241127 | 095400 | 80456812000 | 198200 | 198100 | 198400 | 198100 | 2353 |
| 572 | 20241127 | 095300 | 79990356700 | 198100 | 198300 | 198400 | 198100 | 4233 |
| 573 | 20241127 | 095200 | 79150759200 | 198400 | 198200 | 198400 | 198200 | 2184 |
| 574 | 20241127 | 095100 | 78717601900 | 198100 | 197900 | 198200 | 197900 | 5770 |
| 575 | 20241127 | 095000 | 77574958600 | 198000 | 198000 | 198100 | 197900 | 5465 |
| 576 | 20241127 | 094900 | 76493083900 | 198100 | 198200 | 198300 | 198000 | 2935 |
| 577 | 20241127 | 094800 | 75911545400 | 198200 | 198700 | 198700 | 198200 | 7965 |
| 578 | 20241127 | 094700 | 74330880400 | 198700 | 198600 | 198700 | 198500 | 6129 |
| 579 | 20241127 | 094600 | 73113618800 | 198500 | 198400 | 198600 | 198400 | 4159 |
| 580 | 20241127 | 094500 | 72287991400 | 198400 | 198500 | 198600 | 198200 | 4331 |
| 581 | 20241127 | 094400 | 71428524900 | 198500 | 198000 | 198600 | 197900 | 16756 |
| 582 | 20241127 | 094300 | 68107534700 | 198000 | 197900 | 198000 | 197800 | 1975 |
| 583 | 20241127 | 094200 | 67716662400 | 197900 | 197900 | 197900 | 197800 | 3914 |
| 584 | 20241127 | 094100 | 66942118000 | 197800 | 197600 | 198000 | 197500 | 7706 |
| 585 | 20241127 | 094000 | 65417946000 | 197500 | 197400 | 197600 | 197400 | 1298 |
| 586 | 20241127 | 093900 | 65161540200 | 197500 | 197400 | 197500 | 197300 | 1320 |
| 587 | 20241127 | 093800 | 64900962600 | 197400 | 197500 | 197600 | 197300 | 1009 |
| 588 | 20241127 | 093700 | 64701739400 | 197500 | 197300 | 197600 | 197200 | 2674 |
| 589 | 20241127 | 093600 | 64173957600 | 197300 | 197500 | 197700 | 197300 | 4881 |
| 590 | 20241127 | 093500 | 63209863700 | 197500 | 197300 | 197600 | 197300 | 2838 |
| 591 | 20241127 | 093400 | 62649436700 | 197400 | 197400 | 197500 | 197300 | 2989 |
| 592 | 20241127 | 093300 | 62059386700 | 197400 | 197400 | 197500 | 197400 | 1261 |
| 593 | 20241127 | 093200 | 61810390100 | 197500 | 197500 | 197600 | 197400 | 2614 |
| 594 | 20241127 | 093100 | 61294110500 | 197500 | 197500 | 197500 | 197300 | 3852 |
| 595 | 20241127 | 093000 | 60533513500 | 197500 | 197000 | 197500 | 197000 | 2939 |
| 596 | 20241127 | 092900 | 59953655900 | 197100 | 197200 | 197300 | 196800 | 4325 |
| 597 | 20241127 | 092800 | 59101370400 | 197200 | 196800 | 197200 | 196700 | 2141 |
| 598 | 20241127 | 092700 | 58679580200 | 196900 | 196500 | 197100 | 196500 | 5337 |
| 599 | 20241127 | 092600 | 57629503300 | 196500 | 196800 | 196800 | 196500 | 6034 |
| 600 | 20241127 | 092500 | 56442843400 | 196800 | 196800 | 196900 | 196800 | 2903 |
| 601 | 20241127 | 092400 | 55871473100 | 196800 | 196900 | 197100 | 196800 | 6575 |
| 602 | 20241127 | 092300 | 54576624300 | 196900 | 197000 | 197200 | 196900 | 6745 |
| 603 | 20241127 | 092200 | 53247706400 | 197100 | 197100 | 197300 | 197000 | 5913 |
| 604 | 20241127 | 092100 | 52082023700 | 197100 | 197600 | 197600 | 196700 | 12334 |
| 605 | 20241127 | 092000 | 49651924700 | 197500 | 198300 | 198300 | 197400 | 8968 |
| 606 | 20241127 | 091900 | 47877490700 | 198300 | 198400 | 198800 | 198200 | 32829 |
| 607 | 20241127 | 091800 | 41360034700 | 198400 | 197400 | 198500 | 197400 | 23621 |
| 608 | 20241127 | 091700 | 36684203100 | 197500 | 197500 | 197500 | 197300 | 2735 |
| 609 | 20241127 | 091600 | 36144261300 | 197400 | 197400 | 197500 | 197400 | 3185 |
| 610 | 20241127 | 091500 | 35515363800 | 197500 | 197600 | 197600 | 197400 | 3578 |
| 611 | 20241127 | 091400 | 34808903300 | 197600 | 197200 | 197700 | 197200 | 6149 |
| 612 | 20241127 | 091300 | 33595042800 | 197300 | 197200 | 197300 | 197100 | 3734 |
| 613 | 20241127 | 091200 | 32858773700 | 197200 | 197100 | 197200 | 197100 | 1680 |
| 614 | 20241127 | 091100 | 32527548700 | 197100 | 197000 | 197500 | 197000 | 7780 |
| 615 | 20241127 | 091000 | 30993414200 | 197100 | 197300 | 197400 | 197000 | 4565 |
| 616 | 20241127 | 090900 | 30093295100 | 197300 | 197600 | 197600 | 197300 | 5609 |
| 617 | 20241127 | 090800 | 28985690200 | 197600 | 196900 | 197600 | 196900 | 6527 |
| 618 | 20241127 | 090700 | 27698714800 | 196900 | 197500 | 197500 | 196800 | 8323 |
| 619 | 20241127 | 090600 | 26058374600 | 197500 | 198300 | 198300 | 197500 | 9142 |
| 620 | 20241127 | 090500 | 24249763300 | 198200 | 198200 | 198600 | 198100 | 21323 |
| 621 | 20241127 | 090400 | 20019342400 | 198300 | 197500 | 198400 | 197400 | 31615 |
| 622 | 20241127 | 090300 | 13762822200 | 197500 | 196900 | 197500 | 196800 | 11089 |
| 623 | 20241127 | 090200 | 11576563800 | 196900 | 196600 | 197000 | 196500 | 9357 |
| 624 | 20241127 | 090100 | 9734614200 | 196700 | 197400 | 197500 | 196500 | 17442 |
| 625 | 20241127 | 090000 | 6296304000 | 197500 | 196800 | 197500 | 196200 | 31971 |