35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 184500 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 29569 |
| 3 | 20241128 | 184400 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 4 | 20241128 | 184300 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 5 | 20241128 | 184200 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 6 | 20241128 | 184100 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 7 | 20241128 | 184000 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 8 | 20241128 | 183900 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 9 | 20241128 | 183800 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 10 | 20241128 | 183700 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 11 | 20241128 | 183600 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 12 | 20241128 | 183500 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 13 | 20241128 | 183400 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 14 | 20241128 | 183300 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 15 | 20241128 | 183200 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 16 | 20241128 | 183100 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 17 | 20241128 | 183000 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 18 | 20241128 | 182900 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 19 | 20241128 | 182800 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 20 | 20241128 | 182700 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 21 | 20241128 | 182600 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 22 | 20241128 | 182500 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 23 | 20241128 | 182400 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 24 | 20241128 | 182300 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 25 | 20241128 | 182200 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 26 | 20241128 | 182100 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 27 | 20241128 | 182000 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 28 | 20241128 | 181900 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 29 | 20241128 | 181800 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 30 | 20241128 | 181700 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 31 | 20241128 | 181600 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 32 | 20241128 | 181500 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 29569 |
| 33 | 20241128 | 181400 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 34 | 20241128 | 181300 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 35 | 20241128 | 181200 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 36 | 20241128 | 181100 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 37 | 20241128 | 181000 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 38 | 20241128 | 180900 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 39 | 20241128 | 180800 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 40 | 20241128 | 180700 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 41 | 20241128 | 180600 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 42 | 20241128 | 180500 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 43 | 20241128 | 180400 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 44 | 20241128 | 180300 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 45 | 20241128 | 180200 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 46 | 20241128 | 180100 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 47 | 20241128 | 180000 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 48 | 20241128 | 175900 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 49 | 20241128 | 175800 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 50 | 20241128 | 175700 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 51 | 20241128 | 175600 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 52 | 20241128 | 175500 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 53 | 20241128 | 175400 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 54 | 20241128 | 175300 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 55 | 20241128 | 175200 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 56 | 20241128 | 175100 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 57 | 20241128 | 175000 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 58 | 20241128 | 174900 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 59 | 20241128 | 174800 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 60 | 20241128 | 174700 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 61 | 20241128 | 174600 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 62 | 20241128 | 174500 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 29569 |
| 63 | 20241128 | 174400 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 64 | 20241128 | 174300 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 65 | 20241128 | 174200 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 66 | 20241128 | 174100 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 67 | 20241128 | 174000 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 68 | 20241128 | 173900 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 69 | 20241128 | 173800 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 70 | 20241128 | 173700 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 71 | 20241128 | 173600 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 72 | 20241128 | 173500 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 73 | 20241128 | 173400 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 74 | 20241128 | 173300 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 75 | 20241128 | 173200 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 76 | 20241128 | 173100 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 77 | 20241128 | 173000 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 78 | 20241128 | 172900 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 79 | 20241128 | 172800 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 80 | 20241128 | 172700 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 81 | 20241128 | 172600 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 82 | 20241128 | 172500 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 83 | 20241128 | 172400 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 84 | 20241128 | 172300 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 85 | 20241128 | 172200 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 86 | 20241128 | 172100 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 87 | 20241128 | 172000 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 88 | 20241128 | 171900 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 89 | 20241128 | 171800 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 90 | 20241128 | 171700 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 91 | 20241128 | 171600 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 92 | 20241128 | 171500 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 29569 |
| 93 | 20241128 | 171400 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 94 | 20241128 | 171300 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 95 | 20241128 | 171200 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 96 | 20241128 | 171100 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 97 | 20241128 | 171000 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 98 | 20241128 | 170900 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 99 | 20241128 | 170800 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 100 | 20241128 | 170700 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 101 | 20241128 | 170600 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 102 | 20241128 | 170500 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 103 | 20241128 | 170400 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 104 | 20241128 | 170300 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 105 | 20241128 | 170200 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 106 | 20241128 | 170100 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 107 | 20241128 | 170000 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 108 | 20241128 | 165900 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 109 | 20241128 | 165800 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 110 | 20241128 | 165700 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 111 | 20241128 | 165600 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 112 | 20241128 | 165500 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 113 | 20241128 | 165400 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 114 | 20241128 | 165300 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 115 | 20241128 | 165200 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 116 | 20241128 | 165100 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 117 | 20241128 | 165000 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 118 | 20241128 | 164900 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 119 | 20241128 | 164800 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 120 | 20241128 | 164700 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 121 | 20241128 | 164600 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 122 | 20241128 | 164500 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 29569 |
| 123 | 20241128 | 164400 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 124 | 20241128 | 164300 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 125 | 20241128 | 164200 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 126 | 20241128 | 164100 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 127 | 20241128 | 164000 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 128 | 20241128 | 163900 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 129 | 20241128 | 163800 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 130 | 20241128 | 163700 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 131 | 20241128 | 163600 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 132 | 20241128 | 163500 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 133 | 20241128 | 163400 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 134 | 20241128 | 163300 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 135 | 20241128 | 163200 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 136 | 20241128 | 163100 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 137 | 20241128 | 163000 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 138 | 20241128 | 162900 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 139 | 20241128 | 162800 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 140 | 20241128 | 162700 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 141 | 20241128 | 162600 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 142 | 20241128 | 162500 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 143 | 20241128 | 162400 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 144 | 20241128 | 162300 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 145 | 20241128 | 162200 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 146 | 20241128 | 162100 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 147 | 20241128 | 162000 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 148 | 20241128 | 161900 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 149 | 20241128 | 161800 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 150 | 20241128 | 161700 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 151 | 20241128 | 161600 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 152 | 20241128 | 161500 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 29569 |
| 153 | 20241128 | 161400 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 154 | 20241128 | 161300 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 155 | 20241128 | 161200 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 156 | 20241128 | 161100 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 157 | 20241128 | 161000 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 158 | 20241128 | 160900 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 159 | 20241128 | 160800 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 160 | 20241128 | 160700 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 161 | 20241128 | 160600 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 162 | 20241128 | 160500 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 163 | 20241128 | 160400 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 164 | 20241128 | 160300 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 165 | 20241128 | 160200 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 166 | 20241128 | 160100 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 167 | 20241128 | 160000 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 168 | 20241128 | 155900 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 169 | 20241128 | 155800 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 170 | 20241128 | 155700 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 171 | 20241128 | 155600 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 172 | 20241128 | 155500 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 173 | 20241128 | 155400 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 174 | 20241128 | 155300 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 175 | 20241128 | 155200 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 176 | 20241128 | 155100 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 177 | 20241128 | 155000 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 178 | 20241128 | 154900 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 179 | 20241128 | 154800 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 180 | 20241128 | 154700 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 181 | 20241128 | 154600 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 182 | 20241128 | 154500 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 29569 |
| 183 | 20241128 | 154400 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 184 | 20241128 | 154300 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 185 | 20241128 | 154200 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 186 | 20241128 | 154100 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 187 | 20241128 | 154000 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 188 | 20241128 | 153900 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 189 | 20241128 | 153800 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 190 | 20241128 | 153700 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 191 | 20241128 | 153600 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 192 | 20241128 | 153500 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 193 | 20241128 | 153400 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 194 | 20241128 | 153300 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 195 | 20241128 | 153200 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 196 | 20241128 | 153100 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 197 | 20241128 | 153000 | 130205904500 | 219000 | 219000 | 219000 | 219000 | 29569 |
| 198 | 20241128 | 152900 | 123730293500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 199 | 20241128 | 152800 | 123730293500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 200 | 20241128 | 152700 | 123730293500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 201 | 20241128 | 152600 | 123730293500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 202 | 20241128 | 152500 | 123730293500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 203 | 20241128 | 152400 | 123730293500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 204 | 20241128 | 152300 | 123730293500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 205 | 20241128 | 152200 | 123730293500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 206 | 20241128 | 152100 | 123730293500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 207 | 20241128 | 152000 | 123730293500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 208 | 20241128 | 151900 | 123730293500 | 219000 | 218500 | 219000 | 218500 | 3113 |
| 209 | 20241128 | 151800 | 123049814500 | 218500 | 218500 | 219000 | 218500 | 833 |
| 210 | 20241128 | 151700 | 122867787500 | 218500 | 218500 | 219000 | 218500 | 612 |
| 211 | 20241128 | 151600 | 122733979000 | 218500 | 218500 | 219000 | 218500 | 495 |
| 212 | 20241128 | 151500 | 122625761500 | 219000 | 219000 | 219000 | 218500 | 987 |
| 213 | 20241128 | 151400 | 122409710000 | 218500 | 218500 | 219000 | 218500 | 596 |
| 214 | 20241128 | 151300 | 122279425500 | 218500 | 219000 | 219000 | 218500 | 425 |
| 215 | 20241128 | 151200 | 122186408000 | 219000 | 219000 | 219000 | 218500 | 376 |
| 216 | 20241128 | 151100 | 122104159500 | 219000 | 219000 | 219000 | 218500 | 382 |
| 217 | 20241128 | 151000 | 122020572000 | 219000 | 219000 | 219000 | 218500 | 338 |
| 218 | 20241128 | 150900 | 121946621500 | 218500 | 218000 | 219000 | 218000 | 2431 |
| 219 | 20241128 | 150800 | 121415060000 | 218500 | 218500 | 218500 | 218000 | 942 |
| 220 | 20241128 | 150700 | 121209580500 | 218000 | 218000 | 218500 | 218000 | 590 |
| 221 | 20241128 | 150600 | 121080816500 | 218500 | 218000 | 218500 | 218000 | 1096 |
| 222 | 20241128 | 150500 | 120841640500 | 218500 | 218000 | 218500 | 218000 | 675 |
| 223 | 20241128 | 150400 | 120694382500 | 218500 | 218500 | 218500 | 218000 | 1171 |
| 224 | 20241128 | 150300 | 120438952000 | 218500 | 218500 | 219000 | 218000 | 1472 |
| 225 | 20241128 | 150200 | 120117386500 | 218500 | 218000 | 218500 | 218000 | 1573 |
| 226 | 20241128 | 150100 | 119774289500 | 218500 | 218500 | 218500 | 218000 | 1038 |
| 227 | 20241128 | 150000 | 119547795000 | 218500 | 219000 | 219000 | 218000 | 697 |
| 228 | 20241128 | 145900 | 119395453500 | 218500 | 218500 | 219000 | 218000 | 2304 |
| 229 | 20241128 | 145800 | 118892054500 | 219000 | 219000 | 219000 | 218500 | 1356 |
| 230 | 20241128 | 145700 | 118595697500 | 218500 | 219000 | 219000 | 218500 | 2026 |
| 231 | 20241128 | 145600 | 118152921500 | 218500 | 218500 | 219000 | 218500 | 1573 |
| 232 | 20241128 | 145500 | 117808839500 | 219000 | 218500 | 219000 | 218500 | 829 |
| 233 | 20241128 | 145400 | 117627637500 | 218500 | 219000 | 219000 | 218500 | 1050 |
| 234 | 20241128 | 145300 | 117398139500 | 218500 | 218500 | 219000 | 218500 | 1989 |
| 235 | 20241128 | 145200 | 116963445500 | 219000 | 219000 | 219000 | 218500 | 765 |
| 236 | 20241128 | 145100 | 116796221000 | 219000 | 218500 | 219000 | 218500 | 829 |
| 237 | 20241128 | 145000 | 116615011500 | 219000 | 219000 | 219000 | 218500 | 999 |
| 238 | 20241128 | 144900 | 116396645500 | 219000 | 219000 | 219000 | 218500 | 1269 |
| 239 | 20241128 | 144800 | 116119229000 | 219000 | 219000 | 219500 | 218500 | 2337 |
| 240 | 20241128 | 144700 | 115607354000 | 219000 | 219500 | 219500 | 219000 | 682 |
| 241 | 20241128 | 144600 | 115457880000 | 219500 | 219500 | 219500 | 219000 | 701 |
| 242 | 20241128 | 144500 | 115304265500 | 219000 | 219000 | 219500 | 219000 | 796 |
| 243 | 20241128 | 144400 | 115129815000 | 219000 | 219000 | 219500 | 219000 | 1558 |
| 244 | 20241128 | 144300 | 114788391000 | 219500 | 219500 | 219500 | 219000 | 1146 |
| 245 | 20241128 | 144200 | 114537293500 | 219000 | 219000 | 219500 | 219000 | 799 |
| 246 | 20241128 | 144100 | 114362213000 | 219500 | 219000 | 219500 | 219000 | 1104 |
| 247 | 20241128 | 144000 | 114120266500 | 219500 | 219000 | 219500 | 219000 | 1042 |
| 248 | 20241128 | 143900 | 113891923500 | 219500 | 219000 | 219500 | 219000 | 394 |
| 249 | 20241128 | 143800 | 113805567000 | 219000 | 219500 | 219500 | 219000 | 408 |
| 250 | 20241128 | 143700 | 113716100000 | 219000 | 219000 | 219500 | 219000 | 527 |
| 251 | 20241128 | 143600 | 113600542500 | 219000 | 219500 | 219500 | 219000 | 266 |
| 252 | 20241128 | 143500 | 113542214000 | 219500 | 219000 | 219500 | 218500 | 1423 |
| 253 | 20241128 | 143400 | 113230530000 | 219000 | 219000 | 219000 | 218500 | 447 |
| 254 | 20241128 | 143300 | 113132701500 | 218500 | 219000 | 219000 | 218500 | 718 |
| 255 | 20241128 | 143200 | 112975524000 | 218500 | 218500 | 219000 | 218000 | 3237 |
| 256 | 20241128 | 143100 | 112267598000 | 218000 | 218500 | 218500 | 218000 | 666 |
| 257 | 20241128 | 143000 | 112122243000 | 218500 | 218500 | 218500 | 218000 | 740 |
| 258 | 20241128 | 142900 | 111960789500 | 218500 | 218500 | 219000 | 218000 | 763 |
| 259 | 20241128 | 142800 | 111794212000 | 218500 | 218500 | 219000 | 218000 | 668 |
| 260 | 20241128 | 142700 | 111648245500 | 218500 | 219000 | 219000 | 218000 | 729 |
| 261 | 20241128 | 142600 | 111488887500 | 218500 | 219000 | 219000 | 218500 | 846 |
| 262 | 20241128 | 142500 | 111303917500 | 219000 | 218500 | 219000 | 218000 | 738 |
| 263 | 20241128 | 142400 | 111142518000 | 218500 | 218500 | 219000 | 218000 | 973 |
| 264 | 20241128 | 142300 | 110929866000 | 218500 | 218000 | 219000 | 218000 | 4966 |
| 265 | 20241128 | 142200 | 109845167000 | 218500 | 218000 | 218500 | 218000 | 542 |
| 266 | 20241128 | 142100 | 109726870000 | 218500 | 218500 | 218500 | 218000 | 624 |
| 267 | 20241128 | 142000 | 109590686500 | 218500 | 219000 | 219000 | 218000 | 4271 |
| 268 | 20241128 | 141900 | 108657687000 | 218500 | 218500 | 219000 | 218500 | 283 |
| 269 | 20241128 | 141800 | 108595779000 | 219000 | 219000 | 219000 | 218500 | 548 |
| 270 | 20241128 | 141700 | 108475902000 | 219000 | 219000 | 219000 | 218500 | 781 |
| 271 | 20241128 | 141600 | 108305028000 | 219000 | 219500 | 219500 | 218500 | 2520 |
| 272 | 20241128 | 141500 | 107753447000 | 219000 | 219000 | 219500 | 219000 | 860 |
| 273 | 20241128 | 141400 | 107564973500 | 219000 | 219000 | 219500 | 219000 | 742 |
| 274 | 20241128 | 141300 | 107402356500 | 219500 | 219000 | 219500 | 219000 | 412 |
| 275 | 20241128 | 141200 | 107312037500 | 219000 | 219000 | 219500 | 219000 | 638 |
| 276 | 20241128 | 141100 | 107172189500 | 219500 | 219000 | 219500 | 219000 | 434 |
| 277 | 20241128 | 141000 | 107077066500 | 219000 | 219500 | 219500 | 219000 | 291 |
| 278 | 20241128 | 140900 | 107013248000 | 219000 | 219500 | 219500 | 219000 | 467 |
| 279 | 20241128 | 140800 | 106910849000 | 219000 | 219500 | 219500 | 219000 | 352 |
| 280 | 20241128 | 140700 | 106833683500 | 219000 | 219000 | 219500 | 219000 | 371 |
| 281 | 20241128 | 140600 | 106752322500 | 219500 | 219000 | 219500 | 219000 | 300 |
| 282 | 20241128 | 140500 | 106686523500 | 219500 | 219000 | 219500 | 219000 | 563 |
| 283 | 20241128 | 140400 | 106563083000 | 219000 | 219500 | 219500 | 219000 | 301 |
| 284 | 20241128 | 140300 | 106497097500 | 219000 | 219500 | 219500 | 219000 | 332 |
| 285 | 20241128 | 140200 | 106424310500 | 219500 | 219500 | 219500 | 219000 | 328 |
| 286 | 20241128 | 140100 | 106352436000 | 219500 | 219000 | 219500 | 219000 | 412 |
| 287 | 20241128 | 140000 | 106262119500 | 219000 | 219500 | 219500 | 219000 | 207 |
| 288 | 20241128 | 135900 | 106216730500 | 219000 | 219500 | 219500 | 219000 | 419 |
| 289 | 20241128 | 135800 | 106124845000 | 219500 | 219500 | 219500 | 219000 | 247 |
| 290 | 20241128 | 135700 | 106070678500 | 219000 | 219500 | 219500 | 219000 | 243 |
| 291 | 20241128 | 135600 | 106017403000 | 219500 | 219500 | 219500 | 219000 | 359 |
| 292 | 20241128 | 135500 | 105938672500 | 219000 | 219000 | 219500 | 219000 | 251 |
| 293 | 20241128 | 135400 | 105883660500 | 219500 | 219500 | 219500 | 219000 | 586 |
| 294 | 20241128 | 135300 | 105755154500 | 219000 | 219500 | 219500 | 219000 | 671 |
| 295 | 20241128 | 135200 | 105608011500 | 219000 | 219000 | 219500 | 219000 | 278 |
| 296 | 20241128 | 135100 | 105547086000 | 219000 | 219000 | 219500 | 219000 | 391 |
| 297 | 20241128 | 135000 | 105461397500 | 219500 | 219000 | 219500 | 219000 | 1951 |
| 298 | 20241128 | 134900 | 105033197500 | 219500 | 219000 | 219500 | 219000 | 451 |
| 299 | 20241128 | 134800 | 104934284000 | 219500 | 219000 | 219500 | 219000 | 300 |
| 300 | 20241128 | 134700 | 104868502500 | 219000 | 219000 | 219500 | 219000 | 470 |
| 301 | 20241128 | 134600 | 104765424500 | 219500 | 219500 | 219500 | 219000 | 2284 |
| 302 | 20241128 | 134500 | 104264262500 | 219500 | 219500 | 219500 | 219000 | 507 |
| 303 | 20241128 | 134400 | 104153046500 | 219500 | 219000 | 219500 | 218500 | 5556 |
| 304 | 20241128 | 134300 | 102935922000 | 219000 | 219000 | 219000 | 218500 | 719 |
| 305 | 20241128 | 134200 | 102778625500 | 218500 | 219000 | 219000 | 218500 | 445 |
| 306 | 20241128 | 134100 | 102681321500 | 218500 | 219000 | 219000 | 218500 | 481 |
| 307 | 20241128 | 134000 | 102576148000 | 219000 | 218500 | 219000 | 218500 | 979 |
| 308 | 20241128 | 133900 | 102361967000 | 219000 | 218500 | 219000 | 218500 | 442 |
| 309 | 20241128 | 133800 | 102265364000 | 219000 | 218500 | 219000 | 218500 | 329 |
| 310 | 20241128 | 133700 | 102193405500 | 218500 | 219000 | 219000 | 218500 | 360 |
| 311 | 20241128 | 133600 | 102114663500 | 218500 | 219000 | 219000 | 218500 | 308 |
| 312 | 20241128 | 133500 | 102047303500 | 218500 | 219500 | 219500 | 218500 | 5492 |
| 313 | 20241128 | 133400 | 100844624500 | 219500 | 219500 | 219500 | 219000 | 438 |
| 314 | 20241128 | 133300 | 100748612000 | 219000 | 219500 | 219500 | 219000 | 376 |
| 315 | 20241128 | 133200 | 100666216000 | 219000 | 219500 | 219500 | 219000 | 284 |
| 316 | 20241128 | 133100 | 100603957500 | 219000 | 219500 | 219500 | 219000 | 375 |
| 317 | 20241128 | 133000 | 100521734500 | 219000 | 219000 | 219500 | 219000 | 330 |
| 318 | 20241128 | 132900 | 100449401000 | 219000 | 219500 | 219500 | 219000 | 213 |
| 319 | 20241128 | 132800 | 100402696000 | 219500 | 219000 | 219500 | 219000 | 651 |
| 320 | 20241128 | 132700 | 100260034000 | 219000 | 219500 | 219500 | 219000 | 387 |
| 321 | 20241128 | 132600 | 100175164000 | 219500 | 219500 | 219500 | 219000 | 356 |
| 322 | 20241128 | 132500 | 100097123000 | 219500 | 219500 | 219500 | 219000 | 266 |
| 323 | 20241128 | 132400 | 100038776500 | 219500 | 219500 | 219500 | 219000 | 348 |
| 324 | 20241128 | 132300 | 99962478000 | 219000 | 219000 | 219500 | 219000 | 274 |
| 325 | 20241128 | 132200 | 99902414500 | 219000 | 219000 | 219500 | 219000 | 396 |
| 326 | 20241128 | 132100 | 99815551500 | 219500 | 219500 | 219500 | 219000 | 239 |
| 327 | 20241128 | 132000 | 99763138500 | 219500 | 219500 | 219500 | 219000 | 335 |
| 328 | 20241128 | 131900 | 99689699000 | 219000 | 219000 | 219500 | 218500 | 1810 |
| 329 | 20241128 | 131800 | 99293277000 | 219000 | 219000 | 219000 | 218500 | 2011 |
| 330 | 20241128 | 131700 | 98852921000 | 219000 | 219000 | 219000 | 218500 | 766 |
| 331 | 20241128 | 131600 | 98685209000 | 218500 | 219000 | 219000 | 218500 | 269 |
| 332 | 20241128 | 131500 | 98626387000 | 219000 | 218000 | 219000 | 218000 | 3263 |
| 333 | 20241128 | 131400 | 97913497500 | 218000 | 218500 | 218500 | 218000 | 1107 |
| 334 | 20241128 | 131300 | 97671828000 | 218500 | 218500 | 218500 | 218000 | 650 |
| 335 | 20241128 | 131200 | 97529925000 | 218500 | 218500 | 218500 | 218000 | 673 |
| 336 | 20241128 | 131100 | 97383026000 | 218000 | 218000 | 218500 | 218000 | 973 |
| 337 | 20241128 | 131000 | 97170573000 | 218500 | 218500 | 218500 | 218000 | 751 |
| 338 | 20241128 | 130900 | 97006785000 | 218000 | 218500 | 218500 | 218000 | 813 |
| 339 | 20241128 | 130800 | 96829461500 | 218000 | 218500 | 219000 | 218000 | 8549 |
| 340 | 20241128 | 130700 | 94961688000 | 218500 | 218500 | 219000 | 218500 | 670 |
| 341 | 20241128 | 130600 | 94815264000 | 218500 | 219000 | 219000 | 218500 | 288 |
| 342 | 20241128 | 130500 | 94752287000 | 218500 | 218500 | 219000 | 218500 | 494 |
| 343 | 20241128 | 130400 | 94644279000 | 219000 | 219000 | 219000 | 218500 | 464 |
| 344 | 20241128 | 130300 | 94542818000 | 218500 | 219000 | 219000 | 218500 | 315 |
| 345 | 20241128 | 130200 | 94473949500 | 219000 | 219000 | 219000 | 218500 | 525 |
| 346 | 20241128 | 130100 | 94359126000 | 218500 | 219000 | 219500 | 218500 | 4799 |
| 347 | 20241128 | 130000 | 93308344500 | 219000 | 219500 | 219500 | 219000 | 412 |
| 348 | 20241128 | 125900 | 93218047000 | 219000 | 219500 | 219500 | 219000 | 779 |
| 349 | 20241128 | 125800 | 93047332500 | 219000 | 219000 | 219500 | 219000 | 256 |
| 350 | 20241128 | 125700 | 92991203500 | 219500 | 219000 | 219500 | 219000 | 905 |
| 351 | 20241128 | 125600 | 92792938000 | 219000 | 219500 | 219500 | 219000 | 457 |
| 352 | 20241128 | 125500 | 92692779000 | 219000 | 219000 | 219500 | 219000 | 488 |
| 353 | 20241128 | 125400 | 92585857000 | 219000 | 219500 | 219500 | 219000 | 220 |
| 354 | 20241128 | 125300 | 92537650000 | 219000 | 219000 | 219500 | 219000 | 209 |
| 355 | 20241128 | 125200 | 92491851000 | 219500 | 219000 | 219500 | 219000 | 419 |
| 356 | 20241128 | 125100 | 92400022500 | 219500 | 219000 | 219500 | 219000 | 283 |
| 357 | 20241128 | 125000 | 92338021000 | 219000 | 219500 | 219500 | 219000 | 538 |
| 358 | 20241128 | 124900 | 92220089500 | 219000 | 219500 | 219500 | 219000 | 1829 |
| 359 | 20241128 | 124800 | 91818713000 | 219000 | 219500 | 219500 | 219000 | 300 |
| 360 | 20241128 | 124700 | 91752979500 | 219500 | 219000 | 219500 | 219000 | 463 |
| 361 | 20241128 | 124600 | 91651509000 | 219500 | 219000 | 219500 | 219000 | 426 |
| 362 | 20241128 | 124500 | 91558121500 | 219000 | 219000 | 219500 | 219000 | 2931 |
| 363 | 20241128 | 124400 | 90916186500 | 219500 | 219500 | 219500 | 219000 | 374 |
| 364 | 20241128 | 124300 | 90834222000 | 219500 | 219000 | 219500 | 219000 | 313 |
| 365 | 20241128 | 124200 | 90765561000 | 219500 | 219500 | 219500 | 219000 | 186 |
| 366 | 20241128 | 124100 | 90724774500 | 219500 | 219500 | 219500 | 219000 | 239 |
| 367 | 20241128 | 124000 | 90672367500 | 219500 | 219000 | 219500 | 219000 | 409 |
| 368 | 20241128 | 123900 | 90582708500 | 219000 | 219000 | 219500 | 219000 | 201 |
| 369 | 20241128 | 123800 | 90538655000 | 219500 | 219500 | 219500 | 219000 | 356 |
| 370 | 20241128 | 123700 | 90460603500 | 219000 | 219000 | 219500 | 219000 | 295 |
| 371 | 20241128 | 123600 | 90395928500 | 219000 | 219000 | 219500 | 219000 | 194 |
| 372 | 20241128 | 123500 | 90353385000 | 219500 | 219000 | 219500 | 219000 | 240 |
| 373 | 20241128 | 123400 | 90300777500 | 219500 | 219500 | 219500 | 219000 | 1117 |
| 374 | 20241128 | 123300 | 90056095000 | 219500 | 219500 | 219500 | 219000 | 1568 |
| 375 | 20241128 | 123200 | 89712325500 | 219500 | 219500 | 220000 | 219000 | 415 |
| 376 | 20241128 | 123100 | 89621293000 | 219500 | 219000 | 220000 | 219000 | 2272 |
| 377 | 20241128 | 123000 | 89122537000 | 219000 | 219500 | 220000 | 219000 | 1244 |
| 378 | 20241128 | 122900 | 88849597000 | 220000 | 220000 | 220000 | 219500 | 371 |
| 379 | 20241128 | 122800 | 88768063500 | 219500 | 219500 | 220000 | 219500 | 216 |
| 380 | 20241128 | 122700 | 88720623000 | 220000 | 219500 | 220000 | 219000 | 894 |
| 381 | 20241128 | 122600 | 88524406500 | 219500 | 219000 | 219500 | 219000 | 2117 |
| 382 | 20241128 | 122500 | 88060599500 | 219500 | 219500 | 219500 | 219000 | 471 |
| 383 | 20241128 | 122400 | 87957259500 | 219500 | 219500 | 219500 | 219000 | 697 |
| 384 | 20241128 | 122300 | 87804325500 | 219500 | 219000 | 219500 | 219000 | 1246 |
| 385 | 20241128 | 122200 | 87530941500 | 219000 | 219500 | 219500 | 219000 | 109 |
| 386 | 20241128 | 122100 | 87507036500 | 219500 | 219000 | 219500 | 219000 | 355 |
| 387 | 20241128 | 122000 | 87429199500 | 219000 | 219500 | 219500 | 219000 | 169 |
| 388 | 20241128 | 121900 | 87392160500 | 219000 | 219500 | 219500 | 219000 | 314 |
| 389 | 20241128 | 121800 | 87323281000 | 219500 | 219500 | 220000 | 219000 | 1768 |
| 390 | 20241128 | 121700 | 86935212500 | 219000 | 219500 | 220000 | 219000 | 3702 |
| 391 | 20241128 | 121600 | 86122831500 | 219500 | 220000 | 220000 | 219500 | 527 |
| 392 | 20241128 | 121500 | 86007055500 | 220000 | 219500 | 220000 | 219500 | 862 |
| 393 | 20241128 | 121400 | 85817827000 | 220000 | 220000 | 220000 | 219500 | 387 |
| 394 | 20241128 | 121300 | 85732787500 | 220000 | 220000 | 220000 | 219500 | 95 |
| 395 | 20241128 | 121200 | 85711902500 | 220000 | 220000 | 220000 | 219500 | 236 |
| 396 | 20241128 | 121100 | 85660064000 | 219500 | 220000 | 220000 | 219500 | 408 |
| 397 | 20241128 | 121000 | 85570366000 | 219500 | 219500 | 220000 | 219500 | 178 |
| 398 | 20241128 | 120900 | 85531260000 | 220000 | 219500 | 220000 | 219500 | 224 |
| 399 | 20241128 | 120800 | 85482034000 | 219500 | 220000 | 220000 | 219500 | 526 |
| 400 | 20241128 | 120700 | 85366342000 | 220000 | 219500 | 220000 | 219500 | 3154 |
| 401 | 20241128 | 120600 | 84673986000 | 220000 | 220000 | 220000 | 219500 | 197 |
| 402 | 20241128 | 120500 | 84630719500 | 220000 | 220000 | 220000 | 219500 | 271 |
| 403 | 20241128 | 120400 | 84571130500 | 220000 | 220000 | 220500 | 219500 | 512 |
| 404 | 20241128 | 120300 | 84458510000 | 220500 | 220500 | 220500 | 219500 | 2484 |
| 405 | 20241128 | 120200 | 83911716500 | 220500 | 219500 | 220500 | 219500 | 5353 |
| 406 | 20241128 | 120100 | 82733545000 | 220000 | 219500 | 220000 | 219500 | 182 |
| 407 | 20241128 | 120000 | 82693544500 | 220000 | 219500 | 220000 | 219500 | 205 |
| 408 | 20241128 | 115900 | 82648483500 | 219500 | 220000 | 220000 | 219500 | 244 |
| 409 | 20241128 | 115800 | 82594858000 | 220000 | 220000 | 220000 | 219500 | 400 |
| 410 | 20241128 | 115700 | 82506985000 | 220000 | 219500 | 220000 | 219500 | 544 |
| 411 | 20241128 | 115600 | 82387497000 | 220000 | 219500 | 220000 | 219500 | 197 |
| 412 | 20241128 | 115500 | 82344213000 | 220000 | 220000 | 220000 | 219500 | 320 |
| 413 | 20241128 | 115400 | 82273870000 | 220000 | 220000 | 220000 | 219500 | 859 |
| 414 | 20241128 | 115300 | 82085165500 | 220000 | 219500 | 220000 | 219500 | 349 |
| 415 | 20241128 | 115200 | 82008492500 | 219500 | 220000 | 220000 | 219500 | 472 |
| 416 | 20241128 | 115100 | 81904826500 | 219500 | 219500 | 220000 | 219500 | 719 |
| 417 | 20241128 | 115000 | 81746783000 | 219500 | 219500 | 220000 | 219000 | 4284 |
| 418 | 20241128 | 114900 | 80806458000 | 219500 | 219000 | 219500 | 219000 | 593 |
| 419 | 20241128 | 114800 | 80676515000 | 219000 | 219500 | 219500 | 219000 | 1184 |
| 420 | 20241128 | 114700 | 80417200500 | 219000 | 219500 | 219500 | 219000 | 476 |
| 421 | 20241128 | 114600 | 80312908500 | 219000 | 219000 | 219500 | 219000 | 733 |
| 422 | 20241128 | 114500 | 80152289000 | 219000 | 219000 | 219500 | 219000 | 715 |
| 423 | 20241128 | 114400 | 79995656500 | 219000 | 219500 | 219500 | 219000 | 1064 |
| 424 | 20241128 | 114300 | 79762609500 | 219500 | 219500 | 219500 | 219000 | 833 |
| 425 | 20241128 | 114200 | 79580100500 | 219500 | 219000 | 219500 | 219000 | 875 |
| 426 | 20241128 | 114100 | 79388394500 | 219500 | 219000 | 219500 | 219000 | 2815 |
| 427 | 20241128 | 114000 | 78771883000 | 219500 | 219000 | 219500 | 219000 | 1728 |
| 428 | 20241128 | 113900 | 78393377500 | 219500 | 219500 | 219500 | 219000 | 747 |
| 429 | 20241128 | 113800 | 78229448000 | 219000 | 219500 | 220000 | 219000 | 4214 |
| 430 | 20241128 | 113700 | 77304312500 | 219500 | 220000 | 220000 | 219500 | 378 |
| 431 | 20241128 | 113600 | 77221282000 | 219500 | 220000 | 220000 | 219500 | 206 |
| 432 | 20241128 | 113500 | 77176012000 | 219500 | 219500 | 220000 | 219500 | 407 |
| 433 | 20241128 | 113400 | 77086560000 | 219500 | 220000 | 220000 | 219500 | 1423 |
| 434 | 20241128 | 113300 | 76774131000 | 219500 | 220000 | 220000 | 219500 | 1859 |
| 435 | 20241128 | 113200 | 76365337000 | 220000 | 220000 | 220000 | 219500 | 811 |
| 436 | 20241128 | 113100 | 76187195500 | 220000 | 219500 | 220000 | 219500 | 549 |
| 437 | 20241128 | 113000 | 76066617000 | 220000 | 219500 | 220000 | 219500 | 485 |
| 438 | 20241128 | 112900 | 75960080000 | 219500 | 220500 | 220500 | 219500 | 6267 |
| 439 | 20241128 | 112800 | 74581623500 | 220500 | 220000 | 220500 | 220000 | 668 |
| 440 | 20241128 | 112700 | 74434575000 | 220000 | 220000 | 220500 | 220000 | 602 |
| 441 | 20241128 | 112600 | 74302064500 | 220000 | 220500 | 220500 | 220000 | 269 |
| 442 | 20241128 | 112500 | 74242849000 | 220500 | 220000 | 220500 | 220000 | 730 |
| 443 | 20241128 | 112400 | 74082194500 | 220000 | 220000 | 220500 | 220000 | 1026 |
| 444 | 20241128 | 112300 | 73856387500 | 220500 | 221000 | 221000 | 220000 | 4008 |
| 445 | 20241128 | 112200 | 72972921000 | 221000 | 221000 | 221000 | 220500 | 402 |
| 446 | 20241128 | 112100 | 72884236500 | 220500 | 220500 | 221000 | 220500 | 386 |
| 447 | 20241128 | 112000 | 72799015000 | 220500 | 220500 | 221000 | 220500 | 580 |
| 448 | 20241128 | 111900 | 72671008500 | 220500 | 221000 | 221000 | 220500 | 162 |
| 449 | 20241128 | 111800 | 72635253000 | 221000 | 220500 | 221000 | 220000 | 427 |
| 450 | 20241128 | 111700 | 72541110500 | 220000 | 220500 | 221000 | 220000 | 907 |
| 451 | 20241128 | 111600 | 72341047000 | 220500 | 220500 | 221000 | 220000 | 1738 |
| 452 | 20241128 | 111500 | 71957322500 | 220500 | 220500 | 221000 | 220000 | 3474 |
| 453 | 20241128 | 111400 | 71191376000 | 220500 | 220500 | 221000 | 220500 | 440 |
| 454 | 20241128 | 111300 | 71094234500 | 221000 | 220500 | 221000 | 220500 | 417 |
| 455 | 20241128 | 111200 | 71002101500 | 220500 | 221000 | 221500 | 220500 | 1793 |
| 456 | 20241128 | 111100 | 70605880500 | 221500 | 221500 | 221500 | 221000 | 464 |
| 457 | 20241128 | 111000 | 70503237000 | 221500 | 221000 | 221500 | 221000 | 271 |
| 458 | 20241128 | 110900 | 70443302000 | 221000 | 220500 | 221500 | 220500 | 2744 |
| 459 | 20241128 | 110800 | 69836975000 | 221000 | 221000 | 221000 | 220500 | 532 |
| 460 | 20241128 | 110700 | 69719469000 | 220500 | 220500 | 221000 | 220500 | 653 |
| 461 | 20241128 | 110600 | 69575350500 | 221000 | 221000 | 221000 | 220500 | 312 |
| 462 | 20241128 | 110500 | 69506454500 | 221000 | 220500 | 221000 | 220500 | 392 |
| 463 | 20241128 | 110400 | 69419939000 | 221000 | 221000 | 221000 | 220500 | 532 |
| 464 | 20241128 | 110300 | 69302464000 | 221000 | 221000 | 221000 | 220000 | 1277 |
| 465 | 20241128 | 110200 | 69020768000 | 221000 | 220500 | 221000 | 220000 | 7888 |
| 466 | 20241128 | 110100 | 67281955000 | 220500 | 220500 | 221000 | 220500 | 358 |
| 467 | 20241128 | 110000 | 67202943500 | 220500 | 221000 | 221000 | 220500 | 6678 |
| 468 | 20241128 | 105900 | 65729740000 | 220500 | 221000 | 221000 | 220500 | 497 |
| 469 | 20241128 | 105800 | 65619954500 | 221000 | 221500 | 221500 | 220500 | 10532 |
| 470 | 20241128 | 105700 | 63292838000 | 221500 | 221500 | 222000 | 221000 | 1225 |
| 471 | 20241128 | 105600 | 63021505000 | 221500 | 221000 | 221500 | 221000 | 836 |
| 472 | 20241128 | 105500 | 62836467000 | 221500 | 221500 | 222000 | 221000 | 229 |
| 473 | 20241128 | 105400 | 62785768500 | 221500 | 221500 | 222000 | 221000 | 10053 |
| 474 | 20241128 | 105300 | 60559713000 | 221500 | 222000 | 222000 | 221500 | 787 |
| 475 | 20241128 | 105200 | 60385257500 | 222000 | 221500 | 222000 | 221500 | 759 |
| 476 | 20241128 | 105100 | 60216934000 | 221500 | 221500 | 222000 | 221500 | 859 |
| 477 | 20241128 | 105000 | 60026364000 | 221500 | 221500 | 222000 | 221500 | 741 |
| 478 | 20241128 | 104900 | 59862058000 | 222000 | 222500 | 222500 | 221500 | 2701 |
| 479 | 20241128 | 104800 | 59262769000 | 222000 | 221500 | 222500 | 221500 | 1632 |
| 480 | 20241128 | 104700 | 58900512500 | 222000 | 221500 | 222500 | 221500 | 1817 |
| 481 | 20241128 | 104600 | 58497149000 | 221500 | 222000 | 222000 | 221500 | 1323 |
| 482 | 20241128 | 104500 | 58203857000 | 222500 | 221500 | 222500 | 221500 | 1095 |
| 483 | 20241128 | 104400 | 57960923500 | 222000 | 222000 | 222000 | 221500 | 2192 |
| 484 | 20241128 | 104300 | 57474529000 | 221500 | 222000 | 222000 | 221500 | 5187 |
| 485 | 20241128 | 104200 | 56323326500 | 222000 | 222500 | 222500 | 222000 | 666 |
| 486 | 20241128 | 104100 | 56175429500 | 222000 | 222000 | 222500 | 222000 | 454 |
| 487 | 20241128 | 104000 | 56074558000 | 222000 | 222500 | 222500 | 222000 | 1452 |
| 488 | 20241128 | 103900 | 55752132000 | 222500 | 222500 | 222500 | 222000 | 213 |
| 489 | 20241128 | 103800 | 55704754000 | 222500 | 222500 | 222500 | 222000 | 898 |
| 490 | 20241128 | 103700 | 55504985000 | 222500 | 222000 | 222500 | 222000 | 258 |
| 491 | 20241128 | 103600 | 55447645000 | 222000 | 222000 | 222500 | 222000 | 165 |
| 492 | 20241128 | 103500 | 55410966500 | 222500 | 222000 | 222500 | 222000 | 154 |
| 493 | 20241128 | 103400 | 55376708000 | 222500 | 222000 | 222500 | 222000 | 159 |
| 494 | 20241128 | 103300 | 55341364500 | 222500 | 222000 | 222500 | 222000 | 110 |
| 495 | 20241128 | 103200 | 55316894500 | 222000 | 222000 | 222500 | 222000 | 284 |
| 496 | 20241128 | 103100 | 55253738000 | 222500 | 222000 | 223000 | 222000 | 1466 |
| 497 | 20241128 | 103000 | 54927661500 | 222000 | 222500 | 223000 | 222000 | 1015 |
| 498 | 20241128 | 102900 | 54701860000 | 222500 | 222000 | 222500 | 222000 | 265 |
| 499 | 20241128 | 102800 | 54642926500 | 222000 | 222500 | 223000 | 222000 | 3461 |
| 500 | 20241128 | 102700 | 53872884000 | 223000 | 223000 | 223000 | 222500 | 166 |
| 501 | 20241128 | 102600 | 53835903500 | 223000 | 222500 | 223000 | 222500 | 128 |
| 502 | 20241128 | 102500 | 53807368000 | 223000 | 223000 | 223000 | 222500 | 196 |
| 503 | 20241128 | 102400 | 53763684000 | 223000 | 223000 | 223000 | 222500 | 227 |
| 504 | 20241128 | 102300 | 53713120500 | 223000 | 223000 | 223000 | 222500 | 655 |
| 505 | 20241128 | 102200 | 53567083000 | 223000 | 223000 | 223000 | 222500 | 1007 |
| 506 | 20241128 | 102100 | 53342969500 | 223000 | 223000 | 223500 | 223000 | 1857 |
| 507 | 20241128 | 102000 | 52928805500 | 223000 | 223500 | 224000 | 223000 | 4018 |
| 508 | 20241128 | 101900 | 52032005000 | 223500 | 223500 | 223500 | 223000 | 1969 |
| 509 | 20241128 | 101800 | 51591948000 | 223500 | 223500 | 224000 | 223000 | 2605 |
| 510 | 20241128 | 101700 | 51009565000 | 223000 | 223000 | 223500 | 222500 | 8582 |
| 511 | 20241128 | 101600 | 49093281000 | 222500 | 222500 | 223000 | 222000 | 3325 |
| 512 | 20241128 | 101500 | 48353201500 | 222000 | 222000 | 222500 | 222000 | 246 |
| 513 | 20241128 | 101400 | 48298529500 | 222500 | 222000 | 222500 | 221500 | 6839 |
| 514 | 20241128 | 101300 | 46780221000 | 222500 | 222500 | 222500 | 222000 | 198 |
| 515 | 20241128 | 101200 | 46736205000 | 222500 | 222500 | 222500 | 222000 | 443 |
| 516 | 20241128 | 101100 | 46637679000 | 222500 | 222000 | 222500 | 222000 | 617 |
| 517 | 20241128 | 101000 | 46500530500 | 222500 | 221500 | 222500 | 221500 | 6231 |
| 518 | 20241128 | 100900 | 45117281000 | 222000 | 222000 | 222000 | 221500 | 155 |
| 519 | 20241128 | 100800 | 45082887500 | 222000 | 222000 | 222000 | 221500 | 137 |
| 520 | 20241128 | 100700 | 45052489500 | 222000 | 222000 | 222000 | 221500 | 357 |
| 521 | 20241128 | 100600 | 44973276500 | 221500 | 222000 | 222000 | 221500 | 278 |
| 522 | 20241128 | 100500 | 44911601500 | 222000 | 222000 | 222000 | 221500 | 193 |
| 523 | 20241128 | 100400 | 44868801000 | 221500 | 221500 | 222000 | 221000 | 676 |
| 524 | 20241128 | 100300 | 44718883000 | 221500 | 221500 | 221500 | 221000 | 709 |
| 525 | 20241128 | 100200 | 44561847000 | 221500 | 221500 | 221500 | 221000 | 1069 |
| 526 | 20241128 | 100100 | 44325070000 | 221500 | 221500 | 222000 | 221000 | 1512 |
| 527 | 20241128 | 100000 | 43990190500 | 221500 | 221500 | 221500 | 221000 | 248 |
| 528 | 20241128 | 095900 | 43935290000 | 221000 | 222000 | 222000 | 221000 | 6350 |
| 529 | 20241128 | 095800 | 42528702000 | 222000 | 221500 | 222000 | 221500 | 170 |
| 530 | 20241128 | 095700 | 42490984500 | 222000 | 222000 | 222000 | 221500 | 150 |
| 531 | 20241128 | 095600 | 42457688500 | 222000 | 222000 | 222000 | 221500 | 154 |
| 532 | 20241128 | 095500 | 42423541500 | 222000 | 222000 | 222000 | 221500 | 1448 |
| 533 | 20241128 | 095400 | 42102209000 | 222000 | 221500 | 222000 | 221500 | 2403 |
| 534 | 20241128 | 095300 | 41568802500 | 221500 | 222000 | 222000 | 221500 | 413 |
| 535 | 20241128 | 095200 | 41477247500 | 221500 | 221500 | 222000 | 221500 | 1403 |
| 536 | 20241128 | 095100 | 41166281000 | 221500 | 221500 | 222000 | 221000 | 3268 |
| 537 | 20241128 | 095000 | 40442435500 | 221500 | 221500 | 221500 | 221000 | 161 |
| 538 | 20241128 | 094900 | 40406801000 | 221500 | 221500 | 222000 | 221000 | 4173 |
| 539 | 20241128 | 094800 | 39482910000 | 222000 | 222000 | 222000 | 221500 | 479 |
| 540 | 20241128 | 094700 | 39376773500 | 222000 | 222000 | 222000 | 221500 | 184 |
| 541 | 20241128 | 094600 | 39335966500 | 221500 | 222500 | 222500 | 221500 | 2476 |
| 542 | 20241128 | 094500 | 38786572500 | 222500 | 222000 | 222500 | 221500 | 2379 |
| 543 | 20241128 | 094400 | 38258421000 | 221500 | 222000 | 222000 | 221500 | 705 |
| 544 | 20241128 | 094300 | 38102194500 | 221500 | 222500 | 222500 | 221500 | 2187 |
| 545 | 20241128 | 094200 | 37616654500 | 222500 | 222500 | 222500 | 222000 | 713 |
| 546 | 20241128 | 094100 | 37458237500 | 222500 | 222500 | 223000 | 222000 | 8755 |
| 547 | 20241128 | 094000 | 35510473500 | 223000 | 222500 | 223000 | 222500 | 254 |
| 548 | 20241128 | 093900 | 35453871000 | 222500 | 223000 | 223500 | 222500 | 1010 |
| 549 | 20241128 | 093800 | 35228604500 | 223000 | 223500 | 223500 | 223000 | 575 |
| 550 | 20241128 | 093700 | 35100351000 | 223500 | 223000 | 223500 | 223000 | 1340 |
| 551 | 20241128 | 093600 | 34801435500 | 223500 | 224000 | 224000 | 223000 | 2897 |
| 552 | 20241128 | 093500 | 34154446500 | 223500 | 224000 | 224000 | 223000 | 8736 |
| 553 | 20241128 | 093400 | 32203927000 | 224000 | 224000 | 224000 | 223500 | 258 |
| 554 | 20241128 | 093300 | 32146182500 | 223500 | 224000 | 224000 | 223500 | 1585 |
| 555 | 20241128 | 093200 | 31791500000 | 224000 | 224000 | 224500 | 223500 | 5666 |
| 556 | 20241128 | 093100 | 30522306500 | 224000 | 223000 | 224000 | 222500 | 7940 |
| 557 | 20241128 | 093000 | 28748070000 | 223000 | 223000 | 223000 | 222500 | 696 |
| 558 | 20241128 | 092900 | 28593084000 | 222500 | 223000 | 223000 | 222500 | 1640 |
| 559 | 20241128 | 092800 | 28227365000 | 223000 | 223000 | 223000 | 222500 | 1138 |
| 560 | 20241128 | 092700 | 27973593500 | 223000 | 223000 | 223000 | 222500 | 2674 |
| 561 | 20241128 | 092600 | 27377344000 | 223000 | 222500 | 223000 | 222500 | 1741 |
| 562 | 20241128 | 092500 | 26989703000 | 222500 | 222500 | 222500 | 222000 | 554 |
| 563 | 20241128 | 092400 | 26866444500 | 222500 | 222000 | 222500 | 222000 | 798 |
| 564 | 20241128 | 092300 | 26688941000 | 222500 | 222500 | 223000 | 222000 | 1060 |
| 565 | 20241128 | 092200 | 26453104000 | 222500 | 223000 | 223000 | 221500 | 8849 |
| 566 | 20241128 | 092100 | 24486850000 | 223000 | 222500 | 223000 | 222500 | 288 |
| 567 | 20241128 | 092000 | 24422639500 | 222500 | 223000 | 223000 | 222500 | 2130 |
| 568 | 20241128 | 091900 | 23947803500 | 223000 | 222500 | 223000 | 222000 | 2610 |
| 569 | 20241128 | 091800 | 23367101500 | 222500 | 222000 | 222500 | 221500 | 1998 |
| 570 | 20241128 | 091700 | 22923602500 | 221500 | 221500 | 222000 | 221500 | 1735 |
| 571 | 20241128 | 091600 | 22538952000 | 221500 | 221500 | 222000 | 221500 | 1576 |
| 572 | 20241128 | 091500 | 22189815000 | 222000 | 222000 | 222500 | 221500 | 6726 |
| 573 | 20241128 | 091400 | 20696750500 | 222500 | 222000 | 222500 | 221500 | 640 |
| 574 | 20241128 | 091300 | 20554681000 | 222000 | 222000 | 222000 | 221500 | 3194 |
| 575 | 20241128 | 091200 | 19846418000 | 221500 | 222000 | 222000 | 221500 | 865 |
| 576 | 20241128 | 091100 | 19654575000 | 221500 | 222000 | 222500 | 221500 | 2112 |
| 577 | 20241128 | 091000 | 19185564500 | 222000 | 222000 | 222500 | 221500 | 1045 |
| 578 | 20241128 | 090900 | 18953646000 | 222000 | 222000 | 222000 | 221500 | 974 |
| 579 | 20241128 | 090800 | 18737515500 | 222000 | 222000 | 222000 | 221500 | 1335 |
| 580 | 20241128 | 090700 | 18441170000 | 222000 | 221500 | 222000 | 221000 | 2198 |
| 581 | 20241128 | 090600 | 17954306000 | 221000 | 222500 | 222500 | 221000 | 10425 |
| 582 | 20241128 | 090500 | 15646567500 | 222000 | 222500 | 222500 | 222000 | 1111 |
| 583 | 20241128 | 090400 | 15399708500 | 222500 | 223000 | 223000 | 222000 | 6972 |
| 584 | 20241128 | 090300 | 13850444500 | 223000 | 222500 | 223000 | 222000 | 6271 |
| 585 | 20241128 | 090200 | 12455353500 | 222500 | 223000 | 223000 | 221500 | 9002 |
| 586 | 20241128 | 090100 | 10455711500 | 223000 | 224000 | 224000 | 222500 | 12443 |
| 587 | 20241128 | 090000 | 7677957000 | 223500 | 224000 | 225000 | 223500 | 34220 |