35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 184800 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 82510 |
| 3 | 20241129 | 184700 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 4 | 20241129 | 184600 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 5 | 20241129 | 184500 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 6 | 20241129 | 184400 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 7 | 20241129 | 184300 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 8 | 20241129 | 184200 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 9 | 20241129 | 184100 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 10 | 20241129 | 184000 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 11 | 20241129 | 183900 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 12 | 20241129 | 183800 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 13 | 20241129 | 183700 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 14 | 20241129 | 183600 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 15 | 20241129 | 183500 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 16 | 20241129 | 183400 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 17 | 20241129 | 183300 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 18 | 20241129 | 183200 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 19 | 20241129 | 183100 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 20 | 20241129 | 183000 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 21 | 20241129 | 182900 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 22 | 20241129 | 182800 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 23 | 20241129 | 182700 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 24 | 20241129 | 182600 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 25 | 20241129 | 182500 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 26 | 20241129 | 182400 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 27 | 20241129 | 182300 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 28 | 20241129 | 182200 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 29 | 20241129 | 182100 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 30 | 20241129 | 182000 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 31 | 20241129 | 181900 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 32 | 20241129 | 181800 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 82510 |
| 33 | 20241129 | 181700 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 34 | 20241129 | 181600 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 35 | 20241129 | 181500 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 36 | 20241129 | 181400 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 37 | 20241129 | 181300 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 38 | 20241129 | 181200 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 39 | 20241129 | 181100 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 40 | 20241129 | 181000 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 41 | 20241129 | 180900 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 42 | 20241129 | 180800 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 43 | 20241129 | 180700 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 44 | 20241129 | 180600 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 45 | 20241129 | 180500 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 46 | 20241129 | 180400 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 47 | 20241129 | 180300 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 48 | 20241129 | 180200 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 49 | 20241129 | 180100 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 50 | 20241129 | 180000 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 51 | 20241129 | 175900 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 52 | 20241129 | 175800 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 53 | 20241129 | 175700 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 54 | 20241129 | 175600 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 55 | 20241129 | 175500 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 56 | 20241129 | 175400 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 57 | 20241129 | 175300 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 58 | 20241129 | 175200 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 59 | 20241129 | 175100 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 60 | 20241129 | 175000 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 61 | 20241129 | 174900 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 62 | 20241129 | 174800 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 82510 |
| 63 | 20241129 | 174700 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 64 | 20241129 | 174600 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 65 | 20241129 | 174500 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 66 | 20241129 | 174400 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 67 | 20241129 | 174300 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 68 | 20241129 | 174200 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 69 | 20241129 | 174100 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 70 | 20241129 | 174000 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 71 | 20241129 | 173900 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 72 | 20241129 | 173800 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 73 | 20241129 | 173700 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 74 | 20241129 | 173600 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 75 | 20241129 | 173500 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 76 | 20241129 | 173400 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 77 | 20241129 | 173300 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 78 | 20241129 | 173200 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 79 | 20241129 | 173100 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 80 | 20241129 | 173000 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 81 | 20241129 | 172900 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 82 | 20241129 | 172800 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 83 | 20241129 | 172700 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 84 | 20241129 | 172600 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 85 | 20241129 | 172500 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 86 | 20241129 | 172400 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 87 | 20241129 | 172300 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 88 | 20241129 | 172200 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 89 | 20241129 | 172100 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 90 | 20241129 | 172000 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 91 | 20241129 | 171900 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 92 | 20241129 | 171800 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 82510 |
| 93 | 20241129 | 171700 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 94 | 20241129 | 171600 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 95 | 20241129 | 171500 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 96 | 20241129 | 171400 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 97 | 20241129 | 171300 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 98 | 20241129 | 171200 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 99 | 20241129 | 171100 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 100 | 20241129 | 171000 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 101 | 20241129 | 170900 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 102 | 20241129 | 170800 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 103 | 20241129 | 170700 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 104 | 20241129 | 170600 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 105 | 20241129 | 170500 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 106 | 20241129 | 170400 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 107 | 20241129 | 170300 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 108 | 20241129 | 170200 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 109 | 20241129 | 170100 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 110 | 20241129 | 170000 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 111 | 20241129 | 165900 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 112 | 20241129 | 165800 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 113 | 20241129 | 165700 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 114 | 20241129 | 165600 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 115 | 20241129 | 165500 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 116 | 20241129 | 165400 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 117 | 20241129 | 165300 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 118 | 20241129 | 165200 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 119 | 20241129 | 165100 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 120 | 20241129 | 165000 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 121 | 20241129 | 164900 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 122 | 20241129 | 164800 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 82510 |
| 123 | 20241129 | 164700 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 124 | 20241129 | 164600 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 125 | 20241129 | 164500 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 126 | 20241129 | 164400 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 127 | 20241129 | 164300 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 128 | 20241129 | 164200 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 129 | 20241129 | 164100 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 130 | 20241129 | 164000 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 131 | 20241129 | 163900 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 132 | 20241129 | 163800 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 133 | 20241129 | 163700 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 134 | 20241129 | 163600 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 135 | 20241129 | 163500 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 136 | 20241129 | 163400 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 137 | 20241129 | 163300 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 138 | 20241129 | 163200 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 139 | 20241129 | 163100 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 140 | 20241129 | 163000 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 141 | 20241129 | 162900 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 142 | 20241129 | 162800 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 143 | 20241129 | 162700 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 144 | 20241129 | 162600 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 145 | 20241129 | 162500 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 146 | 20241129 | 162400 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 147 | 20241129 | 162300 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 148 | 20241129 | 162200 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 149 | 20241129 | 162100 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 150 | 20241129 | 162000 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 151 | 20241129 | 161900 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 152 | 20241129 | 161800 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 82510 |
| 153 | 20241129 | 161700 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 154 | 20241129 | 161600 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 155 | 20241129 | 161500 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 156 | 20241129 | 161400 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 157 | 20241129 | 161300 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 158 | 20241129 | 161200 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 159 | 20241129 | 161100 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 160 | 20241129 | 161000 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 161 | 20241129 | 160900 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 162 | 20241129 | 160800 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 163 | 20241129 | 160700 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 164 | 20241129 | 160600 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 165 | 20241129 | 160500 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 166 | 20241129 | 160400 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 167 | 20241129 | 160300 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 168 | 20241129 | 160200 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 169 | 20241129 | 160100 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 170 | 20241129 | 160000 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 171 | 20241129 | 155900 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 172 | 20241129 | 155800 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 173 | 20241129 | 155700 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 174 | 20241129 | 155600 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 175 | 20241129 | 155500 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 176 | 20241129 | 155400 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 177 | 20241129 | 155300 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 178 | 20241129 | 155200 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 179 | 20241129 | 155100 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 180 | 20241129 | 155000 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 181 | 20241129 | 154900 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 182 | 20241129 | 154800 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 82510 |
| 183 | 20241129 | 154700 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 184 | 20241129 | 154600 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 185 | 20241129 | 154500 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 186 | 20241129 | 154400 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 187 | 20241129 | 154300 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 188 | 20241129 | 154200 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 189 | 20241129 | 154100 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 190 | 20241129 | 154000 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 191 | 20241129 | 153900 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 192 | 20241129 | 153800 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 193 | 20241129 | 153700 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 194 | 20241129 | 153600 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 195 | 20241129 | 153500 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 196 | 20241129 | 153400 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 197 | 20241129 | 153300 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 198 | 20241129 | 153200 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 199 | 20241129 | 153100 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 200 | 20241129 | 153000 | 135397000500 | 254500 | 254500 | 254500 | 254500 | 82510 |
| 201 | 20241129 | 152900 | 114398205500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 202 | 20241129 | 152800 | 114398205500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 203 | 20241129 | 152700 | 114398205500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 204 | 20241129 | 152600 | 114398205500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 205 | 20241129 | 152500 | 114398205500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 206 | 20241129 | 152400 | 114398205500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 207 | 20241129 | 152300 | 114398205500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 208 | 20241129 | 152200 | 114398205500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 209 | 20241129 | 152100 | 114398205500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 210 | 20241129 | 152000 | 114398205500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 211 | 20241129 | 151900 | 114398205500 | 255500 | 255500 | 256000 | 255500 | 2558 |
| 212 | 20241129 | 151800 | 113744500500 | 256000 | 255500 | 256000 | 255000 | 1856 |
| 213 | 20241129 | 151700 | 113270140000 | 255500 | 255500 | 256000 | 255000 | 4501 |
| 214 | 20241129 | 151600 | 112120023500 | 255500 | 255500 | 256000 | 255500 | 1628 |
| 215 | 20241129 | 151500 | 111703988500 | 255500 | 255000 | 256000 | 255000 | 3296 |
| 216 | 20241129 | 151400 | 110862164500 | 255000 | 255500 | 256000 | 255000 | 4525 |
| 217 | 20241129 | 151300 | 109706173000 | 255500 | 255500 | 256000 | 255500 | 1419 |
| 218 | 20241129 | 151200 | 109343591000 | 256000 | 256000 | 256000 | 255500 | 1595 |
| 219 | 20241129 | 151100 | 108935757000 | 255500 | 255500 | 256000 | 255500 | 1646 |
| 220 | 20241129 | 151000 | 108515060000 | 255500 | 255500 | 256000 | 255500 | 835 |
| 221 | 20241129 | 150900 | 108301631000 | 255500 | 256000 | 256000 | 255500 | 1603 |
| 222 | 20241129 | 150800 | 107891647000 | 256000 | 255500 | 256000 | 255500 | 1160 |
| 223 | 20241129 | 150700 | 107595164000 | 255500 | 256000 | 256000 | 255500 | 934 |
| 224 | 20241129 | 150600 | 107356315000 | 255500 | 255500 | 256000 | 255500 | 984 |
| 225 | 20241129 | 150500 | 107104747500 | 255500 | 255500 | 256000 | 255500 | 1919 |
| 226 | 20241129 | 150400 | 106613814500 | 255500 | 256000 | 256000 | 255500 | 1084 |
| 227 | 20241129 | 150300 | 106336615000 | 256000 | 255500 | 256000 | 255500 | 2236 |
| 228 | 20241129 | 150200 | 105764562000 | 255500 | 256500 | 256500 | 255500 | 2189 |
| 229 | 20241129 | 150100 | 105204288000 | 256000 | 256000 | 256500 | 255500 | 3184 |
| 230 | 20241129 | 150000 | 104389281000 | 256000 | 255500 | 256500 | 255500 | 2657 |
| 231 | 20241129 | 145900 | 103709112500 | 255500 | 256000 | 256500 | 255500 | 1262 |
| 232 | 20241129 | 145800 | 103386308000 | 256000 | 256000 | 256500 | 256000 | 914 |
| 233 | 20241129 | 145700 | 103152290000 | 256000 | 256500 | 256500 | 256000 | 1258 |
| 234 | 20241129 | 145600 | 102830118500 | 256000 | 255500 | 256500 | 255500 | 1537 |
| 235 | 20241129 | 145500 | 102436506500 | 255500 | 256000 | 256500 | 255500 | 1414 |
| 236 | 20241129 | 145400 | 102074490000 | 256500 | 256000 | 256500 | 255500 | 1801 |
| 237 | 20241129 | 145300 | 101613400000 | 255500 | 256000 | 256500 | 255500 | 3482 |
| 238 | 20241129 | 145200 | 100722057500 | 256000 | 256000 | 256500 | 256000 | 2198 |
| 239 | 20241129 | 145100 | 100159345500 | 256000 | 256500 | 256500 | 256000 | 1093 |
| 240 | 20241129 | 145000 | 99879380000 | 256000 | 256500 | 256500 | 256000 | 557 |
| 241 | 20241129 | 144900 | 99736709000 | 256500 | 256000 | 256500 | 256000 | 727 |
| 242 | 20241129 | 144800 | 99550507500 | 256000 | 256000 | 256500 | 256000 | 433 |
| 243 | 20241129 | 144700 | 99439617500 | 256000 | 256000 | 256500 | 256000 | 371 |
| 244 | 20241129 | 144600 | 99344612000 | 256000 | 256000 | 256500 | 255500 | 2237 |
| 245 | 20241129 | 144500 | 98771918500 | 256000 | 256000 | 256500 | 256000 | 1638 |
| 246 | 20241129 | 144400 | 98352558000 | 256000 | 256000 | 256500 | 256000 | 853 |
| 247 | 20241129 | 144300 | 98134171000 | 256000 | 256000 | 256500 | 256000 | 451 |
| 248 | 20241129 | 144200 | 98018669000 | 256000 | 256000 | 256500 | 256000 | 1012 |
| 249 | 20241129 | 144100 | 97759312000 | 256000 | 256000 | 256500 | 256000 | 623 |
| 250 | 20241129 | 144000 | 97599755500 | 256000 | 256000 | 256500 | 256000 | 845 |
| 251 | 20241129 | 143900 | 97383410500 | 256000 | 256000 | 256500 | 256000 | 6293 |
| 252 | 20241129 | 143800 | 95772335000 | 256000 | 256500 | 256500 | 256000 | 1313 |
| 253 | 20241129 | 143700 | 95436126000 | 256500 | 256500 | 256500 | 256000 | 2298 |
| 254 | 20241129 | 143600 | 94847743000 | 256500 | 256000 | 256500 | 256000 | 449 |
| 255 | 20241129 | 143500 | 94732738000 | 256000 | 256000 | 256500 | 256000 | 967 |
| 256 | 20241129 | 143400 | 94485102500 | 256000 | 256000 | 256500 | 256000 | 831 |
| 257 | 20241129 | 143300 | 94272239000 | 256000 | 256500 | 256500 | 256000 | 1082 |
| 258 | 20241129 | 143200 | 93995084000 | 256500 | 256000 | 256500 | 256000 | 699 |
| 259 | 20241129 | 143100 | 93816073000 | 256000 | 256000 | 256500 | 256000 | 744 |
| 260 | 20241129 | 143000 | 93625544500 | 256000 | 256000 | 256500 | 256000 | 479 |
| 261 | 20241129 | 142900 | 93502876500 | 256000 | 256000 | 256500 | 256000 | 633 |
| 262 | 20241129 | 142800 | 93340760000 | 256000 | 256000 | 256500 | 256000 | 540 |
| 263 | 20241129 | 142700 | 93202466000 | 256000 | 256500 | 256500 | 256000 | 910 |
| 264 | 20241129 | 142600 | 92969370000 | 256500 | 256000 | 256500 | 256000 | 385 |
| 265 | 20241129 | 142500 | 92870717500 | 256000 | 256000 | 256500 | 256000 | 825 |
| 266 | 20241129 | 142400 | 92659431000 | 256500 | 256500 | 257000 | 256000 | 3365 |
| 267 | 20241129 | 142300 | 91796354500 | 256500 | 256500 | 257000 | 256500 | 685 |
| 268 | 20241129 | 142200 | 91620617000 | 256500 | 256500 | 257000 | 256500 | 645 |
| 269 | 20241129 | 142100 | 91455114000 | 256500 | 256500 | 257000 | 256500 | 850 |
| 270 | 20241129 | 142000 | 91237017500 | 256500 | 256500 | 257000 | 256500 | 1463 |
| 271 | 20241129 | 141900 | 90861446500 | 256500 | 257000 | 257000 | 256500 | 1305 |
| 272 | 20241129 | 141800 | 90526632000 | 257000 | 256500 | 257000 | 256500 | 727 |
| 273 | 20241129 | 141700 | 90340117000 | 256500 | 256500 | 257000 | 256500 | 1136 |
| 274 | 20241129 | 141600 | 90048595500 | 256500 | 257000 | 257000 | 256500 | 571 |
| 275 | 20241129 | 141500 | 89902047500 | 256500 | 256500 | 257000 | 256500 | 434 |
| 276 | 20241129 | 141400 | 89790702000 | 256500 | 257000 | 257500 | 256500 | 3785 |
| 277 | 20241129 | 141300 | 88818421000 | 257000 | 257500 | 257500 | 257000 | 462 |
| 278 | 20241129 | 141200 | 88699607000 | 257000 | 257500 | 257500 | 257000 | 564 |
| 279 | 20241129 | 141100 | 88554570500 | 257000 | 257500 | 257500 | 257000 | 554 |
| 280 | 20241129 | 141000 | 88412036000 | 257500 | 257500 | 257500 | 257000 | 288 |
| 281 | 20241129 | 140900 | 88337983500 | 257000 | 257000 | 257500 | 257000 | 446 |
| 282 | 20241129 | 140800 | 88223309000 | 257000 | 256500 | 257500 | 256500 | 3440 |
| 283 | 20241129 | 140700 | 87339016500 | 257000 | 256500 | 257000 | 256500 | 540 |
| 284 | 20241129 | 140600 | 87200439500 | 257000 | 257000 | 257000 | 256500 | 804 |
| 285 | 20241129 | 140500 | 86994083000 | 257000 | 257000 | 257500 | 256500 | 3288 |
| 286 | 20241129 | 140400 | 86149256500 | 257000 | 257000 | 257500 | 257000 | 598 |
| 287 | 20241129 | 140300 | 85995533000 | 257000 | 257000 | 257500 | 257000 | 526 |
| 288 | 20241129 | 140200 | 85860268000 | 257000 | 257000 | 257500 | 257000 | 824 |
| 289 | 20241129 | 140100 | 85648459500 | 257000 | 257000 | 257500 | 257000 | 631 |
| 290 | 20241129 | 140000 | 85486281000 | 257000 | 257000 | 257500 | 257000 | 826 |
| 291 | 20241129 | 135900 | 85273937500 | 257500 | 257000 | 257500 | 257000 | 583 |
| 292 | 20241129 | 135800 | 85124055500 | 257000 | 257000 | 257500 | 257000 | 480 |
| 293 | 20241129 | 135700 | 85000663500 | 257000 | 257000 | 257500 | 257000 | 409 |
| 294 | 20241129 | 135600 | 84895531500 | 257000 | 257000 | 257500 | 257000 | 622 |
| 295 | 20241129 | 135500 | 84735669000 | 257000 | 257500 | 257500 | 257000 | 578 |
| 296 | 20241129 | 135400 | 84586966000 | 257500 | 257500 | 257500 | 257000 | 488 |
| 297 | 20241129 | 135300 | 84461398000 | 257500 | 257000 | 257500 | 257000 | 304 |
| 298 | 20241129 | 135200 | 84383232000 | 257000 | 257000 | 257500 | 257000 | 4176 |
| 299 | 20241129 | 135100 | 83309983000 | 257000 | 256500 | 257000 | 256500 | 2067 |
| 300 | 20241129 | 135000 | 82778974000 | 256500 | 256500 | 257000 | 256500 | 782 |
| 301 | 20241129 | 134900 | 82578306000 | 256500 | 256500 | 257000 | 256500 | 484 |
| 302 | 20241129 | 134800 | 82454128500 | 256500 | 256500 | 257000 | 256500 | 1059 |
| 303 | 20241129 | 134700 | 82182460500 | 256500 | 256500 | 257000 | 256500 | 1269 |
| 304 | 20241129 | 134600 | 81856873000 | 256500 | 257000 | 257000 | 256500 | 1233 |
| 305 | 20241129 | 134500 | 81540222500 | 257000 | 257000 | 257500 | 257000 | 5137 |
| 306 | 20241129 | 134400 | 80219894500 | 257000 | 257000 | 257500 | 257000 | 578 |
| 307 | 20241129 | 134300 | 80071285500 | 257000 | 257000 | 257500 | 257000 | 450 |
| 308 | 20241129 | 134200 | 79955602500 | 257000 | 257000 | 257500 | 257000 | 946 |
| 309 | 20241129 | 134100 | 79712324000 | 257000 | 258000 | 258500 | 257000 | 9777 |
| 310 | 20241129 | 134000 | 77192069500 | 258000 | 258000 | 258500 | 258000 | 1363 |
| 311 | 20241129 | 133900 | 76840345000 | 258000 | 258000 | 258500 | 258000 | 838 |
| 312 | 20241129 | 133800 | 76624091500 | 258000 | 258000 | 258500 | 258000 | 438 |
| 313 | 20241129 | 133700 | 76511015000 | 258000 | 258000 | 258500 | 258000 | 1289 |
| 314 | 20241129 | 133600 | 76178040000 | 258000 | 258000 | 258500 | 258000 | 316 |
| 315 | 20241129 | 133500 | 76096426000 | 258000 | 258500 | 258500 | 258000 | 794 |
| 316 | 20241129 | 133400 | 75891304500 | 258000 | 258000 | 258500 | 258000 | 1369 |
| 317 | 20241129 | 133300 | 75537576500 | 258000 | 258000 | 258500 | 258000 | 543 |
| 318 | 20241129 | 133200 | 75397370000 | 258000 | 258000 | 258500 | 258000 | 970 |
| 319 | 20241129 | 133100 | 75146989500 | 258500 | 258000 | 258500 | 258000 | 1080 |
| 320 | 20241129 | 133000 | 74868259500 | 258000 | 258500 | 258500 | 258000 | 911 |
| 321 | 20241129 | 132900 | 74633149000 | 258000 | 258000 | 258500 | 258000 | 472 |
| 322 | 20241129 | 132800 | 74511344000 | 258000 | 258000 | 258500 | 258000 | 1398 |
| 323 | 20241129 | 132700 | 74150624500 | 258000 | 258000 | 258500 | 258000 | 597 |
| 324 | 20241129 | 132600 | 73996426000 | 258000 | 258500 | 258500 | 258000 | 365 |
| 325 | 20241129 | 132500 | 73902167500 | 258000 | 258000 | 258500 | 258000 | 845 |
| 326 | 20241129 | 132400 | 73683922000 | 258000 | 258000 | 258500 | 258000 | 843 |
| 327 | 20241129 | 132300 | 73466397000 | 258000 | 258000 | 258500 | 258000 | 375 |
| 328 | 20241129 | 132200 | 73369608000 | 258000 | 258000 | 258500 | 258000 | 867 |
| 329 | 20241129 | 132100 | 73145737500 | 258000 | 258000 | 258500 | 258000 | 815 |
| 330 | 20241129 | 132000 | 72935342500 | 258500 | 258500 | 259000 | 258000 | 640 |
| 331 | 20241129 | 131900 | 72769959000 | 258500 | 259000 | 259000 | 258500 | 1221 |
| 332 | 20241129 | 131800 | 72454292500 | 259000 | 258500 | 259000 | 258500 | 2113 |
| 333 | 20241129 | 131700 | 71908038500 | 258500 | 259000 | 259000 | 258500 | 476 |
| 334 | 20241129 | 131600 | 71784954000 | 259000 | 258500 | 259000 | 258500 | 269 |
| 335 | 20241129 | 131500 | 71715407000 | 258500 | 258500 | 259000 | 258500 | 812 |
| 336 | 20241129 | 131400 | 71505216500 | 258500 | 259000 | 259000 | 258500 | 396 |
| 337 | 20241129 | 131300 | 71402804500 | 259000 | 258500 | 259000 | 258500 | 207 |
| 338 | 20241129 | 131200 | 71349290000 | 258500 | 259000 | 259000 | 258500 | 408 |
| 339 | 20241129 | 131100 | 71243725000 | 259000 | 259500 | 259500 | 258500 | 1748 |
| 340 | 20241129 | 131000 | 70791001500 | 259000 | 259500 | 259500 | 259000 | 858 |
| 341 | 20241129 | 130900 | 70568766500 | 259000 | 259000 | 259500 | 259000 | 4235 |
| 342 | 20241129 | 130800 | 69471673500 | 259000 | 258500 | 259000 | 258500 | 527 |
| 343 | 20241129 | 130700 | 69335378500 | 258500 | 258500 | 259000 | 258500 | 319 |
| 344 | 20241129 | 130600 | 69252888500 | 258500 | 259000 | 259000 | 258500 | 291 |
| 345 | 20241129 | 130500 | 69177604000 | 259000 | 258500 | 259000 | 258500 | 370 |
| 346 | 20241129 | 130400 | 69081954000 | 258500 | 259000 | 259000 | 258500 | 399 |
| 347 | 20241129 | 130300 | 68978803000 | 258500 | 258500 | 259000 | 258500 | 329 |
| 348 | 20241129 | 130200 | 68893755000 | 258500 | 258500 | 259000 | 258500 | 388 |
| 349 | 20241129 | 130100 | 68793456000 | 259000 | 259000 | 259000 | 258500 | 868 |
| 350 | 20241129 | 130000 | 68569068000 | 258500 | 258500 | 259000 | 258500 | 356 |
| 351 | 20241129 | 125900 | 68477017000 | 258500 | 259000 | 259000 | 258500 | 430 |
| 352 | 20241129 | 125800 | 68365788000 | 259000 | 259000 | 259000 | 258500 | 330 |
| 353 | 20241129 | 125700 | 68280430000 | 258500 | 259000 | 259000 | 258500 | 291 |
| 354 | 20241129 | 125600 | 68205160000 | 259000 | 258500 | 259000 | 258500 | 775 |
| 355 | 20241129 | 125500 | 68004623000 | 258500 | 259000 | 259000 | 258500 | 1246 |
| 356 | 20241129 | 125400 | 67682480500 | 259000 | 259000 | 259000 | 258500 | 375 |
| 357 | 20241129 | 125300 | 67585453500 | 259000 | 259000 | 259000 | 258500 | 410 |
| 358 | 20241129 | 125200 | 67479413500 | 259000 | 258500 | 259000 | 258500 | 208 |
| 359 | 20241129 | 125100 | 67425587500 | 259000 | 258500 | 259000 | 258500 | 265 |
| 360 | 20241129 | 125000 | 67357023000 | 258500 | 259000 | 259000 | 258500 | 1592 |
| 361 | 20241129 | 124900 | 66944712500 | 259000 | 259000 | 259500 | 259000 | 1910 |
| 362 | 20241129 | 124800 | 66450005000 | 259000 | 259000 | 259500 | 259000 | 224 |
| 363 | 20241129 | 124700 | 66391981000 | 259000 | 259000 | 259500 | 259000 | 617 |
| 364 | 20241129 | 124600 | 66232119500 | 259000 | 259500 | 259500 | 259000 | 1216 |
| 365 | 20241129 | 124500 | 65916584000 | 259500 | 259500 | 260000 | 259500 | 247 |
| 366 | 20241129 | 124400 | 65852410000 | 259500 | 260000 | 260000 | 259500 | 298 |
| 367 | 20241129 | 124300 | 65775039500 | 260000 | 260000 | 260000 | 259500 | 202 |
| 368 | 20241129 | 124200 | 65722608000 | 259500 | 260000 | 260000 | 259500 | 250 |
| 369 | 20241129 | 124100 | 65657696500 | 259500 | 259500 | 259500 | 259000 | 1508 |
| 370 | 20241129 | 124000 | 65266387500 | 259500 | 259500 | 259500 | 259000 | 435 |
| 371 | 20241129 | 123900 | 65153593000 | 259500 | 259000 | 259500 | 259000 | 344 |
| 372 | 20241129 | 123800 | 65064460500 | 259000 | 259000 | 259500 | 259000 | 214 |
| 373 | 20241129 | 123700 | 65008999000 | 259500 | 259000 | 259500 | 259000 | 115 |
| 374 | 20241129 | 123600 | 64979185500 | 259000 | 259500 | 259500 | 259000 | 563 |
| 375 | 20241129 | 123500 | 64833197500 | 259500 | 259500 | 259500 | 259000 | 261 |
| 376 | 20241129 | 123400 | 64765555500 | 259500 | 259000 | 259500 | 259000 | 281 |
| 377 | 20241129 | 123300 | 64692772000 | 259000 | 259000 | 259500 | 259000 | 244 |
| 378 | 20241129 | 123200 | 64629573500 | 259000 | 259000 | 259500 | 259000 | 301 |
| 379 | 20241129 | 123100 | 64551613500 | 259000 | 259500 | 259500 | 259000 | 333 |
| 380 | 20241129 | 123000 | 64465328500 | 259500 | 259000 | 259500 | 259000 | 289 |
| 381 | 20241129 | 122900 | 64390452000 | 259000 | 259500 | 259500 | 259000 | 582 |
| 382 | 20241129 | 122800 | 64239682500 | 259000 | 259500 | 259500 | 259000 | 662 |
| 383 | 20241129 | 122700 | 64068170000 | 259500 | 259500 | 259500 | 259000 | 38 |
| 384 | 20241129 | 122600 | 64058321500 | 259000 | 260000 | 260000 | 259000 | 2125 |
| 385 | 20241129 | 122500 | 63506860000 | 260000 | 260000 | 260000 | 259500 | 1064 |
| 386 | 20241129 | 122400 | 63230251000 | 259500 | 260000 | 260000 | 259500 | 297 |
| 387 | 20241129 | 122300 | 63153101500 | 260000 | 260000 | 260000 | 259500 | 307 |
| 388 | 20241129 | 122200 | 63073365500 | 259500 | 259500 | 260000 | 259500 | 177 |
| 389 | 20241129 | 122100 | 63027431000 | 259500 | 260000 | 260000 | 259500 | 317 |
| 390 | 20241129 | 122000 | 62945108500 | 260000 | 260000 | 260000 | 259500 | 396 |
| 391 | 20241129 | 121900 | 62842234000 | 260000 | 259500 | 260000 | 259500 | 124 |
| 392 | 20241129 | 121800 | 62810028000 | 259500 | 259500 | 260000 | 259500 | 71 |
| 393 | 20241129 | 121700 | 62791601000 | 259500 | 260000 | 260000 | 259500 | 95 |
| 394 | 20241129 | 121600 | 62766906500 | 260000 | 260000 | 260000 | 259500 | 113 |
| 395 | 20241129 | 121500 | 62737569000 | 259500 | 259500 | 260000 | 259500 | 1356 |
| 396 | 20241129 | 121400 | 62385645000 | 259500 | 259500 | 259500 | 259000 | 276 |
| 397 | 20241129 | 121300 | 62314082500 | 259500 | 260000 | 260000 | 259000 | 1860 |
| 398 | 20241129 | 121200 | 61831418000 | 260000 | 260000 | 260000 | 259500 | 39 |
| 399 | 20241129 | 121100 | 61821288000 | 259500 | 260000 | 260000 | 259500 | 200 |
| 400 | 20241129 | 121000 | 61769338500 | 260000 | 260000 | 260000 | 259500 | 172 |
| 401 | 20241129 | 120900 | 61724662000 | 260000 | 259000 | 260000 | 259000 | 3189 |
| 402 | 20241129 | 120800 | 60898389500 | 259000 | 258500 | 259000 | 258500 | 240 |
| 403 | 20241129 | 120700 | 60836341500 | 258500 | 259000 | 259000 | 258500 | 261 |
| 404 | 20241129 | 120600 | 60768821500 | 259000 | 259000 | 259000 | 258500 | 237 |
| 405 | 20241129 | 120500 | 60707506000 | 259000 | 258500 | 259000 | 258500 | 174 |
| 406 | 20241129 | 120400 | 60662521000 | 258500 | 259000 | 259000 | 258500 | 240 |
| 407 | 20241129 | 120300 | 60600468000 | 259000 | 259000 | 259000 | 258500 | 155 |
| 408 | 20241129 | 120200 | 60560388000 | 258500 | 259000 | 259000 | 258500 | 708 |
| 409 | 20241129 | 120100 | 60377055000 | 258500 | 259000 | 259000 | 258500 | 339 |
| 410 | 20241129 | 120000 | 60289300500 | 259000 | 258500 | 259000 | 258500 | 47 |
| 411 | 20241129 | 115900 | 60277145000 | 258500 | 259000 | 259000 | 258500 | 412 |
| 412 | 20241129 | 115800 | 60170629000 | 259000 | 259000 | 259000 | 258500 | 203 |
| 413 | 20241129 | 115700 | 60118092000 | 259000 | 259000 | 259000 | 258500 | 292 |
| 414 | 20241129 | 115600 | 60042534500 | 258500 | 258500 | 259000 | 258000 | 761 |
| 415 | 20241129 | 115500 | 59845846500 | 258500 | 258500 | 258500 | 258000 | 329 |
| 416 | 20241129 | 115400 | 59760873000 | 258500 | 258500 | 258500 | 258000 | 176 |
| 417 | 20241129 | 115300 | 59715413000 | 258000 | 258500 | 258500 | 258000 | 471 |
| 418 | 20241129 | 115200 | 59593760000 | 258500 | 258000 | 258500 | 258000 | 120 |
| 419 | 20241129 | 115100 | 59562768000 | 258000 | 258500 | 258500 | 258000 | 363 |
| 420 | 20241129 | 115000 | 59468988000 | 258500 | 258500 | 258500 | 258000 | 530 |
| 421 | 20241129 | 114900 | 59332066000 | 258500 | 259000 | 259000 | 258500 | 769 |
| 422 | 20241129 | 114800 | 59133275000 | 259000 | 259000 | 259000 | 258500 | 104 |
| 423 | 20241129 | 114700 | 59106369500 | 259000 | 258000 | 259000 | 258000 | 3780 |
| 424 | 20241129 | 114600 | 58129167000 | 258000 | 258500 | 258500 | 258000 | 301 |
| 425 | 20241129 | 114500 | 58051435000 | 258500 | 258500 | 258500 | 258000 | 1193 |
| 426 | 20241129 | 114400 | 57743544000 | 258500 | 258500 | 258500 | 258000 | 348 |
| 427 | 20241129 | 114300 | 57653668500 | 258000 | 258500 | 259000 | 258000 | 439 |
| 428 | 20241129 | 114200 | 57540232000 | 258500 | 258500 | 259000 | 258500 | 3083 |
| 429 | 20241129 | 114100 | 56743275500 | 258500 | 258500 | 259000 | 258500 | 697 |
| 430 | 20241129 | 114000 | 56563041000 | 258500 | 258500 | 259000 | 258500 | 579 |
| 431 | 20241129 | 113900 | 56413303500 | 259000 | 259000 | 259000 | 258500 | 376 |
| 432 | 20241129 | 113800 | 56316004000 | 259000 | 258500 | 259000 | 258500 | 197 |
| 433 | 20241129 | 113700 | 56265060500 | 258500 | 259000 | 259000 | 258500 | 1579 |
| 434 | 20241129 | 113600 | 55856196000 | 259500 | 259500 | 259500 | 259000 | 243 |
| 435 | 20241129 | 113500 | 55793198000 | 259500 | 259500 | 259500 | 259000 | 268 |
| 436 | 20241129 | 113400 | 55723730500 | 259500 | 259500 | 259500 | 259000 | 220 |
| 437 | 20241129 | 113300 | 55666695500 | 259500 | 259500 | 259500 | 259000 | 353 |
| 438 | 20241129 | 113200 | 55575220000 | 259500 | 259000 | 259500 | 259000 | 113 |
| 439 | 20241129 | 113100 | 55545940500 | 259000 | 259000 | 259500 | 259000 | 116 |
| 440 | 20241129 | 113000 | 55515874000 | 259000 | 259500 | 259500 | 259000 | 99 |
| 441 | 20241129 | 112900 | 55490213500 | 259000 | 259000 | 259500 | 259000 | 3110 |
| 442 | 20241129 | 112800 | 54684421000 | 258500 | 259000 | 259000 | 258500 | 250 |
| 443 | 20241129 | 112700 | 54619740500 | 258500 | 259000 | 259000 | 258500 | 348 |
| 444 | 20241129 | 112600 | 54529722500 | 259000 | 258500 | 259000 | 258500 | 323 |
| 445 | 20241129 | 112500 | 54446134000 | 258500 | 259000 | 259000 | 258500 | 336 |
| 446 | 20241129 | 112400 | 54359207000 | 258500 | 258500 | 259000 | 258500 | 409 |
| 447 | 20241129 | 112300 | 54253396500 | 259000 | 259000 | 259000 | 258500 | 396 |
| 448 | 20241129 | 112200 | 54150935000 | 258500 | 259000 | 259000 | 258500 | 779 |
| 449 | 20241129 | 112100 | 53949419000 | 258500 | 258500 | 259000 | 258500 | 431 |
| 450 | 20241129 | 112000 | 53837886000 | 258500 | 259000 | 259500 | 258500 | 383 |
| 451 | 20241129 | 111900 | 53738724500 | 259000 | 259000 | 259500 | 259000 | 1270 |
| 452 | 20241129 | 111800 | 53409791500 | 259000 | 259000 | 259500 | 259000 | 1691 |
| 453 | 20241129 | 111700 | 52971819000 | 259000 | 259500 | 259500 | 259000 | 403 |
| 454 | 20241129 | 111600 | 52867391500 | 259500 | 259000 | 259500 | 259000 | 451 |
| 455 | 20241129 | 111500 | 52750566000 | 259000 | 259000 | 259500 | 259000 | 638 |
| 456 | 20241129 | 111400 | 52585166000 | 259000 | 259000 | 259500 | 259000 | 420 |
| 457 | 20241129 | 111300 | 52476356000 | 259000 | 259000 | 259500 | 259000 | 923 |
| 458 | 20241129 | 111200 | 52237276500 | 259000 | 259000 | 259500 | 259000 | 662 |
| 459 | 20241129 | 111100 | 52065783500 | 259000 | 259500 | 259500 | 259000 | 483 |
| 460 | 20241129 | 111000 | 51940634000 | 259500 | 259500 | 259500 | 259000 | 278 |
| 461 | 20241129 | 110900 | 51868570500 | 259000 | 259500 | 260000 | 259000 | 2809 |
| 462 | 20241129 | 110800 | 51139806500 | 259500 | 260000 | 260000 | 259500 | 219 |
| 463 | 20241129 | 110700 | 51082948500 | 259500 | 259500 | 260000 | 259500 | 318 |
| 464 | 20241129 | 110600 | 51000401500 | 259500 | 259500 | 260000 | 259500 | 184 |
| 465 | 20241129 | 110500 | 50952646000 | 259500 | 260000 | 260000 | 259500 | 313 |
| 466 | 20241129 | 110400 | 50871392500 | 259500 | 260000 | 260000 | 259500 | 510 |
| 467 | 20241129 | 110300 | 50738987500 | 260000 | 259500 | 260000 | 259500 | 190 |
| 468 | 20241129 | 110200 | 50689660000 | 259500 | 260000 | 260000 | 259500 | 249 |
| 469 | 20241129 | 110100 | 50624960000 | 260000 | 259500 | 260000 | 259500 | 124 |
| 470 | 20241129 | 110000 | 50592744500 | 259500 | 260000 | 260000 | 259500 | 345 |
| 471 | 20241129 | 105900 | 50503131500 | 260000 | 259500 | 260000 | 259500 | 258 |
| 472 | 20241129 | 105800 | 50436098500 | 260000 | 260000 | 260000 | 259500 | 216 |
| 473 | 20241129 | 105700 | 50379966000 | 259500 | 260000 | 260500 | 259500 | 272 |
| 474 | 20241129 | 105600 | 50309264500 | 260000 | 260000 | 260000 | 259500 | 517 |
| 475 | 20241129 | 105500 | 50174894000 | 260000 | 260000 | 260000 | 259500 | 711 |
| 476 | 20241129 | 105400 | 49990125500 | 259500 | 260000 | 260000 | 259500 | 143 |
| 477 | 20241129 | 105300 | 49952972000 | 260000 | 260000 | 260000 | 259500 | 284 |
| 478 | 20241129 | 105200 | 49879244500 | 260000 | 260000 | 260500 | 259500 | 584 |
| 479 | 20241129 | 105100 | 49727404500 | 260000 | 260000 | 260500 | 259500 | 274 |
| 480 | 20241129 | 105000 | 49656165500 | 260000 | 259500 | 260000 | 259500 | 318 |
| 481 | 20241129 | 104900 | 49573531000 | 259500 | 260000 | 260500 | 259500 | 1285 |
| 482 | 20241129 | 104800 | 49239469500 | 260000 | 260500 | 260500 | 260000 | 1379 |
| 483 | 20241129 | 104700 | 48880887000 | 260000 | 260500 | 261000 | 260000 | 474 |
| 484 | 20241129 | 104600 | 48757416000 | 260500 | 261000 | 261000 | 260500 | 310 |
| 485 | 20241129 | 104500 | 48676559000 | 261000 | 261000 | 261000 | 260500 | 357 |
| 486 | 20241129 | 104400 | 48583493000 | 260500 | 261000 | 261500 | 260500 | 795 |
| 487 | 20241129 | 104300 | 48375953500 | 261000 | 260500 | 261000 | 260000 | 1556 |
| 488 | 20241129 | 104200 | 47970555000 | 260500 | 260500 | 260500 | 260000 | 340 |
| 489 | 20241129 | 104100 | 47882023000 | 260000 | 260500 | 260500 | 260000 | 264 |
| 490 | 20241129 | 104000 | 47813275000 | 260500 | 260500 | 261000 | 260000 | 485 |
| 491 | 20241129 | 103900 | 47686945500 | 260500 | 261000 | 261000 | 260500 | 276 |
| 492 | 20241129 | 103800 | 47614939000 | 261000 | 261000 | 261500 | 260500 | 1145 |
| 493 | 20241129 | 103700 | 47316116000 | 261000 | 261000 | 261500 | 261000 | 213 |
| 494 | 20241129 | 103600 | 47260455500 | 261000 | 261500 | 261500 | 261000 | 411 |
| 495 | 20241129 | 103500 | 47153048500 | 261000 | 261000 | 261500 | 260500 | 1869 |
| 496 | 20241129 | 103400 | 46665309500 | 261000 | 260500 | 261000 | 260500 | 555 |
| 497 | 20241129 | 103300 | 46520543000 | 260500 | 260500 | 261000 | 260000 | 828 |
| 498 | 20241129 | 103200 | 46304786000 | 261000 | 261000 | 261000 | 260500 | 640 |
| 499 | 20241129 | 103100 | 46137918000 | 261000 | 260000 | 261500 | 259500 | 4838 |
| 500 | 20241129 | 103000 | 44878345500 | 259500 | 260000 | 260000 | 259500 | 289 |
| 501 | 20241129 | 102900 | 44803293500 | 259500 | 259500 | 260000 | 259500 | 464 |
| 502 | 20241129 | 102800 | 44682881500 | 259500 | 260000 | 260500 | 259500 | 1786 |
| 503 | 20241129 | 102700 | 44218655000 | 260000 | 260000 | 260500 | 260000 | 2090 |
| 504 | 20241129 | 102600 | 43675243500 | 260000 | 260000 | 260500 | 260000 | 241 |
| 505 | 20241129 | 102500 | 43612555000 | 260000 | 260000 | 260500 | 260000 | 231 |
| 506 | 20241129 | 102400 | 43552477500 | 260000 | 260500 | 260500 | 260000 | 553 |
| 507 | 20241129 | 102300 | 43408673000 | 260000 | 260500 | 260500 | 260000 | 768 |
| 508 | 20241129 | 102200 | 43208937500 | 260500 | 260000 | 260500 | 260000 | 308 |
| 509 | 20241129 | 102100 | 43128817000 | 260000 | 260500 | 260500 | 260000 | 275 |
| 510 | 20241129 | 102000 | 43057301500 | 260000 | 260500 | 260500 | 260000 | 299 |
| 511 | 20241129 | 101900 | 42979546500 | 260000 | 260000 | 260500 | 260000 | 73 |
| 512 | 20241129 | 101800 | 42960551000 | 260000 | 260500 | 260500 | 260000 | 394 |
| 513 | 20241129 | 101700 | 42857934500 | 260500 | 260500 | 260500 | 260000 | 1427 |
| 514 | 20241129 | 101600 | 42486228000 | 260500 | 260500 | 260500 | 260000 | 513 |
| 515 | 20241129 | 101500 | 42352778000 | 260000 | 260500 | 260500 | 260000 | 269 |
| 516 | 20241129 | 101400 | 42282722500 | 260500 | 261000 | 261000 | 260000 | 686 |
| 517 | 20241129 | 101300 | 42103975500 | 260500 | 260500 | 261000 | 260000 | 263 |
| 518 | 20241129 | 101200 | 42035462000 | 260500 | 260500 | 260500 | 260000 | 637 |
| 519 | 20241129 | 101100 | 41869555500 | 260500 | 260500 | 261000 | 260000 | 638 |
| 520 | 20241129 | 101000 | 41703367500 | 260500 | 260500 | 261000 | 260000 | 1824 |
| 521 | 20241129 | 100900 | 41228177000 | 260500 | 260500 | 260500 | 260000 | 374 |
| 522 | 20241129 | 100800 | 41130881500 | 260500 | 259500 | 260500 | 259500 | 910 |
| 523 | 20241129 | 100700 | 40894287000 | 259500 | 260000 | 260500 | 259500 | 524 |
| 524 | 20241129 | 100600 | 40758114500 | 260000 | 259000 | 260500 | 259000 | 2685 |
| 525 | 20241129 | 100500 | 40061304000 | 259000 | 258500 | 259000 | 258000 | 2198 |
| 526 | 20241129 | 100400 | 39493243000 | 258500 | 259000 | 259000 | 258000 | 3149 |
| 527 | 20241129 | 100300 | 38679420000 | 258500 | 259000 | 259500 | 258500 | 3517 |
| 528 | 20241129 | 100200 | 37768990000 | 259000 | 259500 | 259500 | 259000 | 526 |
| 529 | 20241129 | 100100 | 37632678000 | 259500 | 260000 | 260500 | 259000 | 2302 |
| 530 | 20241129 | 100000 | 37034963000 | 260000 | 259000 | 260000 | 259000 | 5913 |
| 531 | 20241129 | 095900 | 35499444500 | 259000 | 259500 | 259500 | 259000 | 877 |
| 532 | 20241129 | 095800 | 35272172000 | 259500 | 259000 | 259500 | 259000 | 1028 |
| 533 | 20241129 | 095700 | 35005649000 | 259000 | 259000 | 259500 | 259000 | 1334 |
| 534 | 20241129 | 095600 | 34660129000 | 259000 | 259000 | 259500 | 259000 | 1229 |
| 535 | 20241129 | 095500 | 34341688500 | 259000 | 259000 | 259500 | 259000 | 438 |
| 536 | 20241129 | 095400 | 34228163500 | 259500 | 259000 | 259500 | 259000 | 653 |
| 537 | 20241129 | 095300 | 34058926500 | 259000 | 259500 | 259500 | 259000 | 1260 |
| 538 | 20241129 | 095200 | 33732482500 | 259000 | 259500 | 259500 | 258500 | 3902 |
| 539 | 20241129 | 095100 | 32721817500 | 259500 | 259500 | 260000 | 259000 | 1250 |
| 540 | 20241129 | 095000 | 32397550500 | 259500 | 259000 | 260000 | 259000 | 2346 |
| 541 | 20241129 | 094900 | 31789037000 | 259500 | 260000 | 260000 | 259000 | 2166 |
| 542 | 20241129 | 094800 | 31227088500 | 260000 | 260000 | 260500 | 259500 | 2902 |
| 543 | 20241129 | 094700 | 30472660500 | 260000 | 260500 | 260500 | 260000 | 3637 |
| 544 | 20241129 | 094600 | 29526771000 | 260500 | 260500 | 260500 | 260000 | 3832 |
| 545 | 20241129 | 094500 | 28528992000 | 260500 | 261500 | 261500 | 260500 | 4500 |
| 546 | 20241129 | 094400 | 27355054500 | 261500 | 261000 | 261500 | 261000 | 1127 |
| 547 | 20241129 | 094300 | 27060873000 | 261000 | 261500 | 262000 | 261000 | 2680 |
| 548 | 20241129 | 094200 | 26360098500 | 261500 | 262000 | 262000 | 261500 | 504 |
| 549 | 20241129 | 094100 | 26228283500 | 261500 | 262000 | 262000 | 261500 | 805 |
| 550 | 20241129 | 094000 | 26017761500 | 261500 | 261000 | 262000 | 261000 | 2342 |
| 551 | 20241129 | 093900 | 25405382000 | 261000 | 261500 | 262000 | 261000 | 3282 |
| 552 | 20241129 | 093800 | 24547194000 | 261500 | 261500 | 262000 | 261500 | 736 |
| 553 | 20241129 | 093700 | 24354680500 | 261500 | 262000 | 262000 | 261500 | 516 |
| 554 | 20241129 | 093600 | 24219621500 | 262000 | 262000 | 262000 | 261500 | 429 |
| 555 | 20241129 | 093500 | 24107336000 | 262000 | 262000 | 262000 | 261500 | 440 |
| 556 | 20241129 | 093400 | 23992167000 | 262000 | 262500 | 262500 | 261500 | 2277 |
| 557 | 20241129 | 093300 | 23395488000 | 262000 | 263000 | 263000 | 262000 | 2581 |
| 558 | 20241129 | 093200 | 22718067000 | 263000 | 263000 | 263000 | 262500 | 684 |
| 559 | 20241129 | 093100 | 22538256000 | 263000 | 263000 | 263000 | 262500 | 344 |
| 560 | 20241129 | 093000 | 22447841500 | 263000 | 262500 | 263500 | 262000 | 1487 |
| 561 | 20241129 | 092900 | 22057185000 | 262000 | 262000 | 262500 | 261500 | 3131 |
| 562 | 20241129 | 092800 | 21236626500 | 262000 | 262000 | 262500 | 261500 | 1673 |
| 563 | 20241129 | 092700 | 20798332000 | 262500 | 262500 | 262500 | 262000 | 1455 |
| 564 | 20241129 | 092600 | 20416941500 | 262500 | 263000 | 263000 | 262000 | 1600 |
| 565 | 20241129 | 092500 | 19996842000 | 263000 | 263000 | 263000 | 262500 | 545 |
| 566 | 20241129 | 092400 | 19853694000 | 262500 | 263000 | 263500 | 262500 | 833 |
| 567 | 20241129 | 092300 | 19634748500 | 263000 | 263000 | 263500 | 263000 | 718 |
| 568 | 20241129 | 092200 | 19445887500 | 263000 | 263000 | 263500 | 262500 | 1290 |
| 569 | 20241129 | 092100 | 19106542500 | 263000 | 262500 | 263000 | 262500 | 1145 |
| 570 | 20241129 | 092000 | 18805904500 | 262500 | 262500 | 262500 | 261500 | 2094 |
| 571 | 20241129 | 091900 | 18257245500 | 262000 | 262500 | 262500 | 262000 | 2248 |
| 572 | 20241129 | 091800 | 17668214500 | 262000 | 262500 | 263000 | 262000 | 2483 |
| 573 | 20241129 | 091700 | 17016532000 | 262500 | 263000 | 263000 | 262500 | 544 |
| 574 | 20241129 | 091600 | 16873573500 | 262500 | 263500 | 264000 | 262500 | 1382 |
| 575 | 20241129 | 091500 | 16509670000 | 263500 | 263000 | 264000 | 262500 | 1431 |
| 576 | 20241129 | 091400 | 16133273000 | 263000 | 263000 | 263500 | 262500 | 1373 |
| 577 | 20241129 | 091300 | 15772178000 | 263000 | 263000 | 263000 | 262500 | 981 |
| 578 | 20241129 | 091200 | 15514464500 | 263000 | 263000 | 263000 | 262000 | 1718 |
| 579 | 20241129 | 091100 | 15063419500 | 263000 | 262500 | 263000 | 262000 | 1535 |
| 580 | 20241129 | 091000 | 14660472000 | 262000 | 262000 | 263000 | 261500 | 2390 |
| 581 | 20241129 | 090900 | 14033497500 | 262000 | 262500 | 262500 | 261500 | 3607 |
| 582 | 20241129 | 090800 | 13087629500 | 262500 | 263000 | 263500 | 262000 | 5200 |
| 583 | 20241129 | 090700 | 11721399500 | 263000 | 264500 | 265000 | 263000 | 4958 |
| 584 | 20241129 | 090600 | 10412624500 | 264500 | 264500 | 265500 | 264000 | 2587 |
| 585 | 20241129 | 090500 | 9727944000 | 264500 | 264500 | 264500 | 264000 | 1764 |
| 586 | 20241129 | 090400 | 9261507000 | 264500 | 265000 | 265500 | 264000 | 3781 |
| 587 | 20241129 | 090300 | 8261168000 | 265000 | 264500 | 265000 | 264500 | 1677 |
| 588 | 20241129 | 090200 | 7817431000 | 264500 | 265500 | 265500 | 264000 | 7333 |
| 589 | 20241129 | 090100 | 5874482000 | 265000 | 266500 | 266500 | 264000 | 8290 |
| 590 | 20241129 | 090000 | 3673629500 | 266500 | 269500 | 270000 | 266500 | 13557 |