36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 185800 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 22682 |
| 3 | 20241126 | 185700 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 4 | 20241126 | 185600 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 5 | 20241126 | 185500 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 6 | 20241126 | 185400 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 7 | 20241126 | 185300 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 8 | 20241126 | 185200 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 9 | 20241126 | 185100 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 10 | 20241126 | 185000 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 11 | 20241126 | 184900 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 12 | 20241126 | 184800 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 13 | 20241126 | 184700 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 14 | 20241126 | 184600 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 15 | 20241126 | 184500 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 16 | 20241126 | 184400 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 17 | 20241126 | 184300 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 18 | 20241126 | 184200 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 19 | 20241126 | 184100 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 20 | 20241126 | 184000 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 21 | 20241126 | 183900 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 22 | 20241126 | 183800 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 23 | 20241126 | 183700 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 24 | 20241126 | 183600 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 25 | 20241126 | 183500 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 26 | 20241126 | 183400 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 27 | 20241126 | 183300 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 28 | 20241126 | 183200 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 29 | 20241126 | 183100 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 30 | 20241126 | 183000 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 31 | 20241126 | 182900 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 32 | 20241126 | 182800 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 22682 |
| 33 | 20241126 | 182700 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 34 | 20241126 | 182600 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 35 | 20241126 | 182500 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 36 | 20241126 | 182400 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 37 | 20241126 | 182300 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 38 | 20241126 | 182200 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 39 | 20241126 | 182100 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 40 | 20241126 | 182000 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 41 | 20241126 | 181900 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 42 | 20241126 | 181800 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 43 | 20241126 | 181700 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 44 | 20241126 | 181600 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 45 | 20241126 | 181500 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 46 | 20241126 | 181400 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 47 | 20241126 | 181300 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 48 | 20241126 | 181200 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 49 | 20241126 | 181100 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 50 | 20241126 | 181000 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 51 | 20241126 | 180900 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 52 | 20241126 | 180800 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 53 | 20241126 | 180700 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 54 | 20241126 | 180600 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 55 | 20241126 | 180500 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 56 | 20241126 | 180400 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 57 | 20241126 | 180300 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 58 | 20241126 | 180200 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 59 | 20241126 | 180100 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 60 | 20241126 | 180000 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 61 | 20241126 | 175900 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 62 | 20241126 | 175800 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 22682 |
| 63 | 20241126 | 175700 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 64 | 20241126 | 175600 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 65 | 20241126 | 175500 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 66 | 20241126 | 175400 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 67 | 20241126 | 175300 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 68 | 20241126 | 175200 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 69 | 20241126 | 175100 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 70 | 20241126 | 175000 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 71 | 20241126 | 174900 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 72 | 20241126 | 174800 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 73 | 20241126 | 174700 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 74 | 20241126 | 174600 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 75 | 20241126 | 174500 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 76 | 20241126 | 174400 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 77 | 20241126 | 174300 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 78 | 20241126 | 174200 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 79 | 20241126 | 174100 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 80 | 20241126 | 174000 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 81 | 20241126 | 173900 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 82 | 20241126 | 173800 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 83 | 20241126 | 173700 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 84 | 20241126 | 173600 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 85 | 20241126 | 173500 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 86 | 20241126 | 173400 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 87 | 20241126 | 173300 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 88 | 20241126 | 173200 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 89 | 20241126 | 173100 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 90 | 20241126 | 173000 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 91 | 20241126 | 172900 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 92 | 20241126 | 172800 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 22682 |
| 93 | 20241126 | 172700 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 94 | 20241126 | 172600 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 95 | 20241126 | 172500 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 96 | 20241126 | 172400 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 97 | 20241126 | 172300 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 98 | 20241126 | 172200 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 99 | 20241126 | 172100 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 100 | 20241126 | 172000 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 101 | 20241126 | 171900 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 102 | 20241126 | 171800 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 103 | 20241126 | 171700 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 104 | 20241126 | 171600 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 105 | 20241126 | 171500 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 106 | 20241126 | 171400 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 107 | 20241126 | 171300 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 108 | 20241126 | 171200 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 109 | 20241126 | 171100 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 110 | 20241126 | 171000 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 111 | 20241126 | 170900 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 112 | 20241126 | 170800 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 113 | 20241126 | 170700 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 114 | 20241126 | 170600 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 115 | 20241126 | 170500 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 116 | 20241126 | 170400 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 117 | 20241126 | 170300 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 118 | 20241126 | 170200 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 119 | 20241126 | 170100 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 120 | 20241126 | 170000 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 121 | 20241126 | 165900 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 122 | 20241126 | 165800 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 22682 |
| 123 | 20241126 | 165700 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 124 | 20241126 | 165600 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 125 | 20241126 | 165500 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 126 | 20241126 | 165400 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 127 | 20241126 | 165300 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 128 | 20241126 | 165200 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 129 | 20241126 | 165100 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 130 | 20241126 | 165000 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 131 | 20241126 | 164900 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 132 | 20241126 | 164800 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 133 | 20241126 | 164700 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 134 | 20241126 | 164600 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 135 | 20241126 | 164500 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 136 | 20241126 | 164400 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 137 | 20241126 | 164300 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 138 | 20241126 | 164200 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 139 | 20241126 | 164100 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 140 | 20241126 | 164000 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 141 | 20241126 | 163900 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 142 | 20241126 | 163800 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 143 | 20241126 | 163700 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 144 | 20241126 | 163600 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 145 | 20241126 | 163500 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 146 | 20241126 | 163400 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 147 | 20241126 | 163300 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 148 | 20241126 | 163200 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 149 | 20241126 | 163100 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 150 | 20241126 | 163000 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 151 | 20241126 | 162900 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 152 | 20241126 | 162800 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 22682 |
| 153 | 20241126 | 162700 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 154 | 20241126 | 162600 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 155 | 20241126 | 162500 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 156 | 20241126 | 162400 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 157 | 20241126 | 162300 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 158 | 20241126 | 162200 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 159 | 20241126 | 162100 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 160 | 20241126 | 162000 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 161 | 20241126 | 161900 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 162 | 20241126 | 161800 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 163 | 20241126 | 161700 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 164 | 20241126 | 161600 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 165 | 20241126 | 161500 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 166 | 20241126 | 161400 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 167 | 20241126 | 161300 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 168 | 20241126 | 161200 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 169 | 20241126 | 161100 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 170 | 20241126 | 161000 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 171 | 20241126 | 160900 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 172 | 20241126 | 160800 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 173 | 20241126 | 160700 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 174 | 20241126 | 160600 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 175 | 20241126 | 160500 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 176 | 20241126 | 160400 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 177 | 20241126 | 160300 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 178 | 20241126 | 160200 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 179 | 20241126 | 160100 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 180 | 20241126 | 160000 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 181 | 20241126 | 155900 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 182 | 20241126 | 155800 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 22682 |
| 183 | 20241126 | 155700 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 184 | 20241126 | 155600 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 185 | 20241126 | 155500 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 186 | 20241126 | 155400 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 187 | 20241126 | 155300 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 188 | 20241126 | 155200 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 189 | 20241126 | 155100 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 190 | 20241126 | 155000 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 191 | 20241126 | 154900 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 192 | 20241126 | 154800 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 193 | 20241126 | 154700 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 194 | 20241126 | 154600 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 195 | 20241126 | 154500 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 196 | 20241126 | 154400 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 197 | 20241126 | 154300 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 198 | 20241126 | 154200 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 199 | 20241126 | 154100 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 200 | 20241126 | 154000 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 201 | 20241126 | 153900 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 202 | 20241126 | 153800 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 203 | 20241126 | 153700 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 204 | 20241126 | 153600 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 205 | 20241126 | 153500 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 206 | 20241126 | 153400 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 207 | 20241126 | 153300 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 208 | 20241126 | 153200 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 209 | 20241126 | 153100 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 0 |
| 210 | 20241126 | 153000 | 298741309000 | 319500 | 319500 | 319500 | 319500 | 22682 |
| 211 | 20241126 | 152900 | 291494410000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 212 | 20241126 | 152800 | 291494410000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 213 | 20241126 | 152700 | 291494410000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 214 | 20241126 | 152600 | 291494410000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 215 | 20241126 | 152500 | 291494410000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 216 | 20241126 | 152400 | 291494410000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 217 | 20241126 | 152300 | 291494410000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 218 | 20241126 | 152200 | 291494410000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 219 | 20241126 | 152100 | 291494410000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 220 | 20241126 | 152000 | 291494410000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 221 | 20241126 | 151900 | 291494410000 | 320000 | 319500 | 320000 | 319000 | 7208 |
| 222 | 20241126 | 151800 | 289191599000 | 319500 | 319000 | 320000 | 319000 | 2489 |
| 223 | 20241126 | 151700 | 288396198500 | 319500 | 319500 | 319500 | 319000 | 5464 |
| 224 | 20241126 | 151600 | 286651102000 | 319000 | 319500 | 320000 | 319000 | 4262 |
| 225 | 20241126 | 151500 | 285289647000 | 319500 | 319500 | 320000 | 319000 | 3182 |
| 226 | 20241126 | 151400 | 284273121000 | 319500 | 320000 | 320500 | 319000 | 4100 |
| 227 | 20241126 | 151300 | 282962802500 | 320000 | 320000 | 320500 | 320000 | 2393 |
| 228 | 20241126 | 151200 | 282196944000 | 320000 | 320000 | 320500 | 320000 | 809 |
| 229 | 20241126 | 151100 | 281937986000 | 320500 | 320500 | 320500 | 320000 | 3363 |
| 230 | 20241126 | 151000 | 280860487500 | 320000 | 320000 | 321000 | 320000 | 2239 |
| 231 | 20241126 | 150900 | 280143364000 | 320500 | 320000 | 320500 | 319500 | 10404 |
| 232 | 20241126 | 150800 | 276813386500 | 320000 | 320500 | 320500 | 320000 | 2385 |
| 233 | 20241126 | 150700 | 276050094000 | 320500 | 321000 | 321500 | 320000 | 6733 |
| 234 | 20241126 | 150600 | 273892780500 | 321000 | 321000 | 321500 | 321000 | 1854 |
| 235 | 20241126 | 150500 | 273297512500 | 321000 | 322000 | 322000 | 321000 | 4163 |
| 236 | 20241126 | 150400 | 271959460000 | 322000 | 322000 | 322500 | 321500 | 2686 |
| 237 | 20241126 | 150300 | 271094895500 | 322000 | 322000 | 322500 | 322000 | 1464 |
| 238 | 20241126 | 150200 | 270623407000 | 322000 | 322000 | 322500 | 321500 | 2417 |
| 239 | 20241126 | 150100 | 269845204000 | 322500 | 322500 | 323000 | 322000 | 1532 |
| 240 | 20241126 | 150000 | 269351347000 | 323000 | 322000 | 323000 | 322000 | 1081 |
| 241 | 20241126 | 145900 | 269002448500 | 322500 | 322500 | 323000 | 322000 | 1609 |
| 242 | 20241126 | 145800 | 268483483000 | 322500 | 323000 | 323500 | 322500 | 1479 |
| 243 | 20241126 | 145700 | 268006038000 | 323000 | 322500 | 323500 | 322500 | 3427 |
| 244 | 20241126 | 145600 | 266899465500 | 323000 | 322500 | 323000 | 322000 | 1621 |
| 245 | 20241126 | 145500 | 266376588000 | 323000 | 323500 | 323500 | 322500 | 1111 |
| 246 | 20241126 | 145400 | 266017638500 | 323000 | 322500 | 323500 | 322500 | 1966 |
| 247 | 20241126 | 145300 | 265382839500 | 322500 | 323000 | 323000 | 322000 | 1521 |
| 248 | 20241126 | 145200 | 264892144000 | 323000 | 322000 | 323000 | 322000 | 1288 |
| 249 | 20241126 | 145100 | 264476786500 | 322000 | 322500 | 323000 | 322000 | 1996 |
| 250 | 20241126 | 145000 | 263833033500 | 322500 | 323000 | 323000 | 322500 | 721 |
| 251 | 20241126 | 144900 | 263600362500 | 323500 | 323000 | 323500 | 323000 | 761 |
| 252 | 20241126 | 144800 | 263354465000 | 323000 | 323500 | 323500 | 323000 | 757 |
| 253 | 20241126 | 144700 | 263109886000 | 323000 | 323500 | 323500 | 323000 | 1016 |
| 254 | 20241126 | 144600 | 262781518000 | 323000 | 323500 | 324000 | 323000 | 527 |
| 255 | 20241126 | 144500 | 262611159500 | 323000 | 323500 | 324000 | 323000 | 810 |
| 256 | 20241126 | 144400 | 262349116500 | 323500 | 323000 | 324000 | 323000 | 1097 |
| 257 | 20241126 | 144300 | 261994505500 | 323000 | 323000 | 323500 | 323000 | 1837 |
| 258 | 20241126 | 144200 | 261400481500 | 323500 | 323000 | 323500 | 323000 | 795 |
| 259 | 20241126 | 144100 | 261143436500 | 323000 | 324000 | 324000 | 322500 | 1103 |
| 260 | 20241126 | 144000 | 260787004500 | 324000 | 323000 | 324000 | 323000 | 807 |
| 261 | 20241126 | 143900 | 260525974500 | 323000 | 322000 | 324000 | 321500 | 9018 |
| 262 | 20241126 | 143800 | 257619478500 | 322000 | 322000 | 322000 | 321500 | 811 |
| 263 | 20241126 | 143700 | 257358599500 | 322000 | 321500 | 322000 | 321500 | 1207 |
| 264 | 20241126 | 143600 | 256970433000 | 321500 | 322000 | 322500 | 321500 | 564 |
| 265 | 20241126 | 143500 | 256788979500 | 322000 | 322000 | 322500 | 321500 | 1013 |
| 266 | 20241126 | 143400 | 256462819000 | 322000 | 322000 | 322500 | 322000 | 623 |
| 267 | 20241126 | 143300 | 256262163000 | 322000 | 322500 | 322500 | 322000 | 766 |
| 268 | 20241126 | 143200 | 256015318000 | 322000 | 321500 | 322500 | 321000 | 4139 |
| 269 | 20241126 | 143100 | 254684299000 | 321500 | 321500 | 321500 | 321000 | 1179 |
| 270 | 20241126 | 143000 | 254305540500 | 321500 | 321500 | 322000 | 321000 | 1116 |
| 271 | 20241126 | 142900 | 253946958500 | 321500 | 321500 | 322000 | 321500 | 1543 |
| 272 | 20241126 | 142800 | 253450817500 | 321500 | 321500 | 322000 | 321500 | 578 |
| 273 | 20241126 | 142700 | 253264881000 | 322000 | 321500 | 322000 | 321500 | 1255 |
| 274 | 20241126 | 142600 | 252861247000 | 321500 | 322000 | 322000 | 321500 | 958 |
| 275 | 20241126 | 142500 | 252553098000 | 321500 | 321500 | 322000 | 321500 | 1577 |
| 276 | 20241126 | 142400 | 252045707500 | 321500 | 321500 | 322000 | 321500 | 1039 |
| 277 | 20241126 | 142300 | 251711611500 | 321500 | 321500 | 322000 | 321500 | 1160 |
| 278 | 20241126 | 142200 | 251338479000 | 321500 | 322000 | 322500 | 321500 | 1012 |
| 279 | 20241126 | 142100 | 251012731500 | 322500 | 322000 | 322500 | 322000 | 1117 |
| 280 | 20241126 | 142000 | 250652990000 | 322000 | 322500 | 323000 | 322000 | 1521 |
| 281 | 20241126 | 141900 | 250162766000 | 322000 | 322500 | 322500 | 322000 | 1140 |
| 282 | 20241126 | 141800 | 249795527000 | 322000 | 322500 | 323000 | 322000 | 967 |
| 283 | 20241126 | 141700 | 249483871500 | 323000 | 323500 | 323500 | 322500 | 1020 |
| 284 | 20241126 | 141600 | 249154822000 | 323000 | 323000 | 323500 | 322500 | 700 |
| 285 | 20241126 | 141500 | 248928806500 | 323000 | 322500 | 323500 | 322500 | 1710 |
| 286 | 20241126 | 141400 | 248377036000 | 322500 | 323000 | 323500 | 322500 | 1706 |
| 287 | 20241126 | 141300 | 247825865500 | 323000 | 324000 | 324000 | 323000 | 1365 |
| 288 | 20241126 | 141200 | 247384219500 | 323500 | 324000 | 324500 | 323500 | 875 |
| 289 | 20241126 | 141100 | 247100838000 | 324500 | 324000 | 324500 | 324000 | 498 |
| 290 | 20241126 | 141000 | 246939456000 | 324000 | 324500 | 324500 | 324000 | 348 |
| 291 | 20241126 | 140900 | 246826689000 | 324000 | 324500 | 325000 | 324000 | 1067 |
| 292 | 20241126 | 140800 | 246480651000 | 324500 | 323500 | 324500 | 323500 | 3770 |
| 293 | 20241126 | 140700 | 245258876500 | 324000 | 323500 | 324000 | 323500 | 456 |
| 294 | 20241126 | 140600 | 245111298500 | 323500 | 323500 | 324000 | 323500 | 490 |
| 295 | 20241126 | 140500 | 244952739500 | 324000 | 323500 | 324000 | 323500 | 655 |
| 296 | 20241126 | 140400 | 244740669500 | 324000 | 324500 | 324500 | 323500 | 851 |
| 297 | 20241126 | 140300 | 244464905500 | 324000 | 324000 | 324500 | 324000 | 749 |
| 298 | 20241126 | 140200 | 244222045000 | 324000 | 323500 | 324500 | 323000 | 2232 |
| 299 | 20241126 | 140100 | 243499353000 | 323000 | 322500 | 323500 | 322500 | 791 |
| 300 | 20241126 | 140000 | 243243706500 | 323000 | 322500 | 323000 | 322500 | 1119 |
| 301 | 20241126 | 135900 | 242882408500 | 322500 | 323000 | 323500 | 322500 | 1491 |
| 302 | 20241126 | 135800 | 242400775000 | 323500 | 323500 | 323500 | 323000 | 923 |
| 303 | 20241126 | 135700 | 242102492000 | 323500 | 323500 | 324000 | 323500 | 700 |
| 304 | 20241126 | 135600 | 241875983500 | 324000 | 323500 | 324000 | 323000 | 599 |
| 305 | 20241126 | 135500 | 241682080500 | 324000 | 321500 | 324500 | 321500 | 8369 |
| 306 | 20241126 | 135400 | 238981265000 | 321500 | 321500 | 322000 | 321500 | 1018 |
| 307 | 20241126 | 135300 | 238653668500 | 321500 | 322000 | 322000 | 321000 | 1360 |
| 308 | 20241126 | 135200 | 238216469500 | 322000 | 321000 | 322000 | 320500 | 2528 |
| 309 | 20241126 | 135100 | 237404326000 | 321000 | 320500 | 321000 | 320000 | 4313 |
| 310 | 20241126 | 135000 | 236021843500 | 321000 | 321000 | 321500 | 320500 | 1708 |
| 311 | 20241126 | 134900 | 235473583500 | 321000 | 321000 | 321500 | 321000 | 1068 |
| 312 | 20241126 | 134800 | 235130460500 | 321500 | 321000 | 322000 | 321000 | 1299 |
| 313 | 20241126 | 134700 | 234713112000 | 321000 | 321500 | 322000 | 321000 | 1559 |
| 314 | 20241126 | 134600 | 234211904500 | 321500 | 321500 | 322000 | 321000 | 1133 |
| 315 | 20241126 | 134500 | 233847642000 | 321500 | 321000 | 321500 | 321000 | 771 |
| 316 | 20241126 | 134400 | 233600103000 | 321000 | 321500 | 322000 | 321000 | 856 |
| 317 | 20241126 | 134300 | 233324942000 | 321500 | 321000 | 322000 | 321000 | 2679 |
| 318 | 20241126 | 134200 | 232464105500 | 321000 | 321500 | 322000 | 321000 | 1272 |
| 319 | 20241126 | 134100 | 232055351000 | 321500 | 321500 | 322000 | 321500 | 591 |
| 320 | 20241126 | 134000 | 231865300000 | 322000 | 322000 | 322500 | 321500 | 2045 |
| 321 | 20241126 | 133900 | 231207085500 | 322000 | 322000 | 322500 | 322000 | 810 |
| 322 | 20241126 | 133800 | 230946179000 | 322000 | 322000 | 322500 | 322000 | 874 |
| 323 | 20241126 | 133700 | 230664726000 | 322000 | 322500 | 322500 | 322000 | 898 |
| 324 | 20241126 | 133600 | 230375544000 | 322500 | 322000 | 322500 | 322000 | 906 |
| 325 | 20241126 | 133500 | 230083686000 | 322500 | 322500 | 322500 | 322000 | 576 |
| 326 | 20241126 | 133400 | 229898054000 | 322000 | 321500 | 322500 | 321500 | 1019 |
| 327 | 20241126 | 133300 | 229570052500 | 322000 | 321500 | 322000 | 321500 | 951 |
| 328 | 20241126 | 133200 | 229264226000 | 321500 | 321500 | 322000 | 321500 | 1531 |
| 329 | 20241126 | 133100 | 228771680000 | 322000 | 321000 | 322000 | 321000 | 1158 |
| 330 | 20241126 | 133000 | 228399488000 | 321000 | 321500 | 322000 | 321000 | 1936 |
| 331 | 20241126 | 132900 | 227777241000 | 322000 | 321500 | 322000 | 321500 | 1425 |
| 332 | 20241126 | 132800 | 227319013000 | 321500 | 322000 | 322500 | 321500 | 1565 |
| 333 | 20241126 | 132700 | 226815194000 | 322500 | 322500 | 323000 | 322000 | 1021 |
| 334 | 20241126 | 132600 | 226486030000 | 322500 | 322500 | 323000 | 322500 | 284 |
| 335 | 20241126 | 132500 | 226394420000 | 322500 | 323000 | 323000 | 322500 | 710 |
| 336 | 20241126 | 132400 | 226165404000 | 322500 | 322000 | 323500 | 321500 | 3753 |
| 337 | 20241126 | 132300 | 224955893000 | 322000 | 322000 | 322500 | 322000 | 649 |
| 338 | 20241126 | 132200 | 224746862500 | 322500 | 323000 | 323000 | 322000 | 401 |
| 339 | 20241126 | 132100 | 224617643000 | 322500 | 322000 | 322500 | 322000 | 1606 |
| 340 | 20241126 | 132000 | 224100028000 | 322000 | 323000 | 323500 | 322000 | 2616 |
| 341 | 20241126 | 131900 | 223256284500 | 323000 | 323000 | 323500 | 323000 | 833 |
| 342 | 20241126 | 131800 | 222987176500 | 323000 | 323500 | 323500 | 323000 | 695 |
| 343 | 20241126 | 131700 | 222762610000 | 323500 | 323500 | 324000 | 323000 | 856 |
| 344 | 20241126 | 131600 | 222485750000 | 323500 | 323500 | 324000 | 323000 | 874 |
| 345 | 20241126 | 131500 | 222203051000 | 323500 | 323000 | 324000 | 323000 | 520 |
| 346 | 20241126 | 131400 | 222034849000 | 323000 | 323500 | 324000 | 323000 | 608 |
| 347 | 20241126 | 131300 | 221838155000 | 324000 | 323500 | 324000 | 323500 | 198 |
| 348 | 20241126 | 131200 | 221774079500 | 323500 | 324500 | 324500 | 323500 | 506 |
| 349 | 20241126 | 131100 | 221610282500 | 324000 | 323500 | 324500 | 323500 | 357 |
| 350 | 20241126 | 131000 | 221494645000 | 324000 | 323500 | 324000 | 323000 | 823 |
| 351 | 20241126 | 130900 | 221228254000 | 323500 | 323500 | 324000 | 323000 | 1656 |
| 352 | 20241126 | 130800 | 220692546000 | 324000 | 324000 | 324500 | 323500 | 1563 |
| 353 | 20241126 | 130700 | 220186158500 | 324500 | 324000 | 324500 | 324000 | 999 |
| 354 | 20241126 | 130600 | 219862113500 | 324500 | 325000 | 325500 | 324000 | 1492 |
| 355 | 20241126 | 130500 | 219377527000 | 325500 | 325500 | 325500 | 325000 | 406 |
| 356 | 20241126 | 130400 | 219245486000 | 325000 | 325000 | 325500 | 325000 | 365 |
| 357 | 20241126 | 130300 | 219126772000 | 325500 | 326000 | 326000 | 325000 | 626 |
| 358 | 20241126 | 130200 | 218923065000 | 325500 | 325500 | 326000 | 325500 | 407 |
| 359 | 20241126 | 130100 | 218790488500 | 325500 | 326000 | 326000 | 325500 | 304 |
| 360 | 20241126 | 130000 | 218691495500 | 326000 | 326000 | 326000 | 325500 | 538 |
| 361 | 20241126 | 125900 | 218516243500 | 325500 | 326000 | 326000 | 325500 | 305 |
| 362 | 20241126 | 125800 | 218416914000 | 325500 | 325000 | 326000 | 325000 | 891 |
| 363 | 20241126 | 125700 | 218126868500 | 325000 | 325000 | 325500 | 324500 | 608 |
| 364 | 20241126 | 125600 | 217929361000 | 325000 | 325000 | 325500 | 324500 | 560 |
| 365 | 20241126 | 125500 | 217747431000 | 325000 | 325000 | 325500 | 325000 | 449 |
| 366 | 20241126 | 125400 | 217601492000 | 325500 | 324500 | 325500 | 324500 | 1289 |
| 367 | 20241126 | 125300 | 217182700000 | 325000 | 325000 | 325500 | 324500 | 723 |
| 368 | 20241126 | 125200 | 216947785500 | 325000 | 325000 | 325500 | 325000 | 712 |
| 369 | 20241126 | 125100 | 216716305500 | 325000 | 325500 | 326000 | 325000 | 725 |
| 370 | 20241126 | 125000 | 216480485000 | 326000 | 325500 | 326000 | 325500 | 713 |
| 371 | 20241126 | 124900 | 216248317500 | 325500 | 326500 | 326500 | 325500 | 1027 |
| 372 | 20241126 | 124800 | 215913483000 | 326500 | 326500 | 326500 | 326000 | 266 |
| 373 | 20241126 | 124700 | 215826718500 | 326000 | 326000 | 326500 | 326000 | 259 |
| 374 | 20241126 | 124600 | 215742229000 | 326000 | 326500 | 326500 | 326000 | 284 |
| 375 | 20241126 | 124500 | 215649615500 | 326500 | 325500 | 326500 | 325500 | 515 |
| 376 | 20241126 | 124400 | 215481816000 | 326000 | 326000 | 326000 | 325500 | 247 |
| 377 | 20241126 | 124300 | 215401336000 | 326000 | 326000 | 326000 | 325500 | 264 |
| 378 | 20241126 | 124200 | 215315351500 | 325500 | 325000 | 326000 | 325000 | 716 |
| 379 | 20241126 | 124100 | 215082360000 | 325000 | 325000 | 325500 | 325000 | 350 |
| 380 | 20241126 | 124000 | 214968544000 | 325000 | 325500 | 325500 | 325000 | 453 |
| 381 | 20241126 | 123900 | 214821235500 | 325000 | 325500 | 326000 | 324500 | 1809 |
| 382 | 20241126 | 123800 | 214232724000 | 325000 | 325000 | 325500 | 325000 | 647 |
| 383 | 20241126 | 123700 | 214022362000 | 325000 | 325500 | 326000 | 325000 | 1126 |
| 384 | 20241126 | 123600 | 213656056500 | 325500 | 326000 | 326500 | 325500 | 1071 |
| 385 | 20241126 | 123500 | 213307026000 | 326000 | 326000 | 326500 | 326000 | 362 |
| 386 | 20241126 | 123400 | 213188986000 | 326000 | 326500 | 327000 | 326000 | 715 |
| 387 | 20241126 | 123300 | 212955617500 | 326500 | 326500 | 327000 | 326500 | 1100 |
| 388 | 20241126 | 123200 | 212596270500 | 326500 | 326500 | 327000 | 326500 | 310 |
| 389 | 20241126 | 123100 | 212494968000 | 326500 | 327000 | 327000 | 326500 | 419 |
| 390 | 20241126 | 123000 | 212358081000 | 326500 | 326500 | 327000 | 326000 | 616 |
| 391 | 20241126 | 122900 | 212156941000 | 326500 | 326000 | 326500 | 326000 | 505 |
| 392 | 20241126 | 122800 | 211992213000 | 326500 | 326000 | 326500 | 325000 | 4052 |
| 393 | 20241126 | 122700 | 210674009000 | 326000 | 327000 | 327500 | 326000 | 1701 |
| 394 | 20241126 | 122600 | 210118628000 | 327000 | 327000 | 327500 | 327000 | 385 |
| 395 | 20241126 | 122500 | 209992669500 | 327000 | 327500 | 327500 | 327000 | 705 |
| 396 | 20241126 | 122400 | 209762016000 | 327500 | 328500 | 328500 | 327500 | 2049 |
| 397 | 20241126 | 122300 | 209089371000 | 329000 | 329000 | 329000 | 328500 | 1067 |
| 398 | 20241126 | 122200 | 208738517000 | 329000 | 328000 | 329000 | 328000 | 1708 |
| 399 | 20241126 | 122100 | 208177525000 | 328000 | 327000 | 328500 | 327000 | 2504 |
| 400 | 20241126 | 122000 | 207356045500 | 327000 | 327000 | 328000 | 327000 | 1073 |
| 401 | 20241126 | 121900 | 207004642000 | 327500 | 327000 | 327500 | 327000 | 491 |
| 402 | 20241126 | 121800 | 206844026000 | 327000 | 327000 | 327500 | 327000 | 718 |
| 403 | 20241126 | 121700 | 206609142000 | 327000 | 327500 | 328000 | 327000 | 968 |
| 404 | 20241126 | 121600 | 206292230000 | 327000 | 326000 | 327500 | 326000 | 2967 |
| 405 | 20241126 | 121500 | 205322893000 | 326000 | 326500 | 326500 | 326000 | 602 |
| 406 | 20241126 | 121400 | 205126540000 | 326500 | 326000 | 326500 | 326000 | 1006 |
| 407 | 20241126 | 121300 | 204798326500 | 326000 | 326000 | 326500 | 326000 | 687 |
| 408 | 20241126 | 121200 | 204574241500 | 326000 | 326500 | 326500 | 326000 | 327 |
| 409 | 20241126 | 121100 | 204467608000 | 326000 | 326000 | 326500 | 325500 | 769 |
| 410 | 20241126 | 121000 | 204216875000 | 326500 | 326500 | 327000 | 326000 | 1453 |
| 411 | 20241126 | 120900 | 203742314000 | 326500 | 326500 | 327000 | 326000 | 1347 |
| 412 | 20241126 | 120800 | 203302595000 | 326500 | 327500 | 327500 | 326500 | 1260 |
| 413 | 20241126 | 120700 | 202890599500 | 327000 | 327000 | 328000 | 327000 | 3532 |
| 414 | 20241126 | 120600 | 201733700000 | 327000 | 326500 | 327000 | 326500 | 1627 |
| 415 | 20241126 | 120500 | 201201804000 | 326500 | 326500 | 327000 | 326500 | 893 |
| 416 | 20241126 | 120400 | 200910043500 | 327000 | 325500 | 327000 | 325500 | 2391 |
| 417 | 20241126 | 120300 | 200129596000 | 326000 | 324500 | 326500 | 324500 | 3155 |
| 418 | 20241126 | 120200 | 199101952500 | 325000 | 324500 | 325000 | 324000 | 1174 |
| 419 | 20241126 | 120100 | 198720882000 | 324500 | 325000 | 325000 | 324500 | 651 |
| 420 | 20241126 | 120000 | 198509446000 | 325500 | 324500 | 325500 | 324500 | 1499 |
| 421 | 20241126 | 115900 | 198022210500 | 324500 | 324500 | 325000 | 324500 | 995 |
| 422 | 20241126 | 115800 | 197699211500 | 324500 | 325000 | 325500 | 324500 | 1335 |
| 423 | 20241126 | 115700 | 197265403500 | 325000 | 325000 | 325500 | 324500 | 971 |
| 424 | 20241126 | 115600 | 196949820000 | 324500 | 325000 | 325000 | 324000 | 846 |
| 425 | 20241126 | 115500 | 196675236500 | 324500 | 325000 | 325000 | 324000 | 1846 |
| 426 | 20241126 | 115400 | 196075799500 | 325000 | 324500 | 325000 | 324000 | 639 |
| 427 | 20241126 | 115300 | 195868392500 | 324500 | 325000 | 325000 | 324000 | 2028 |
| 428 | 20241126 | 115200 | 195210269500 | 324500 | 323500 | 325000 | 323500 | 2545 |
| 429 | 20241126 | 115100 | 194384358000 | 323500 | 322500 | 324000 | 322000 | 3051 |
| 430 | 20241126 | 115000 | 193398345000 | 322000 | 322000 | 322500 | 321500 | 591 |
| 431 | 20241126 | 114900 | 193207954000 | 322500 | 321000 | 322500 | 321000 | 1114 |
| 432 | 20241126 | 114800 | 192849736500 | 321000 | 321000 | 321500 | 321000 | 287 |
| 433 | 20241126 | 114700 | 192757594000 | 321000 | 321000 | 321500 | 321000 | 630 |
| 434 | 20241126 | 114600 | 192555186500 | 321000 | 321000 | 321500 | 321000 | 587 |
| 435 | 20241126 | 114500 | 192366585000 | 321500 | 321500 | 322000 | 321000 | 825 |
| 436 | 20241126 | 114400 | 192101405000 | 321500 | 321500 | 322000 | 321500 | 413 |
| 437 | 20241126 | 114300 | 191968586000 | 321500 | 321500 | 322000 | 321000 | 565 |
| 438 | 20241126 | 114200 | 191786870500 | 321500 | 322000 | 322000 | 321000 | 757 |
| 439 | 20241126 | 114100 | 191543469500 | 321500 | 321500 | 322000 | 321000 | 658 |
| 440 | 20241126 | 114000 | 191331866500 | 321000 | 321500 | 322000 | 321000 | 830 |
| 441 | 20241126 | 113900 | 191065108000 | 321500 | 321000 | 322000 | 321000 | 837 |
| 442 | 20241126 | 113800 | 190796083000 | 321000 | 320500 | 321500 | 320500 | 1061 |
| 443 | 20241126 | 113700 | 190455510000 | 320500 | 320500 | 321000 | 320500 | 653 |
| 444 | 20241126 | 113600 | 190246134500 | 320500 | 320000 | 321000 | 320000 | 593 |
| 445 | 20241126 | 113500 | 190056022500 | 320500 | 320000 | 320500 | 320000 | 344 |
| 446 | 20241126 | 113400 | 189945895000 | 320000 | 320500 | 321000 | 319500 | 1858 |
| 447 | 20241126 | 113300 | 189351087000 | 320500 | 320500 | 321000 | 320500 | 521 |
| 448 | 20241126 | 113200 | 189184047500 | 320500 | 321000 | 321000 | 320500 | 495 |
| 449 | 20241126 | 113100 | 189025333000 | 321000 | 321500 | 321500 | 321000 | 1083 |
| 450 | 20241126 | 113000 | 188677454000 | 321500 | 319500 | 321500 | 319500 | 3031 |
| 451 | 20241126 | 112900 | 187706525000 | 319500 | 320000 | 320000 | 319500 | 715 |
| 452 | 20241126 | 112800 | 187477946000 | 320000 | 319500 | 320000 | 319000 | 2018 |
| 453 | 20241126 | 112700 | 186832632500 | 319500 | 319000 | 320000 | 319000 | 1478 |
| 454 | 20241126 | 112600 | 186360640500 | 319000 | 319000 | 319500 | 318500 | 1965 |
| 455 | 20241126 | 112500 | 185733664000 | 319000 | 319500 | 319500 | 319000 | 1353 |
| 456 | 20241126 | 112400 | 185301862000 | 319000 | 318500 | 320000 | 318500 | 2100 |
| 457 | 20241126 | 112300 | 184631732500 | 318500 | 319000 | 319000 | 318500 | 2617 |
| 458 | 20241126 | 112200 | 183798026500 | 318500 | 319500 | 321000 | 318500 | 9265 |
| 459 | 20241126 | 112100 | 180836947000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 460 | 20241126 | 112000 | 180836947000 | 320000 | 320000 | 320500 | 320000 | 6404 |
| 461 | 20241126 | 111900 | 178787663000 | 320000 | 321000 | 321000 | 320000 | 3206 |
| 462 | 20241126 | 111800 | 177760357000 | 321000 | 320500 | 322000 | 320500 | 4559 |
| 463 | 20241126 | 111700 | 176295887500 | 321000 | 320500 | 321000 | 320500 | 1155 |
| 464 | 20241126 | 111600 | 175925692000 | 321000 | 320500 | 321000 | 320000 | 5189 |
| 465 | 20241126 | 111500 | 174263147500 | 321000 | 321000 | 321500 | 320500 | 2074 |
| 466 | 20241126 | 111400 | 173597788000 | 321000 | 321000 | 321500 | 320500 | 4575 |
| 467 | 20241126 | 111300 | 172129277500 | 321500 | 321500 | 321500 | 321000 | 2035 |
| 468 | 20241126 | 111200 | 171475475000 | 321000 | 321500 | 322000 | 321000 | 3248 |
| 469 | 20241126 | 111100 | 170431742000 | 322000 | 323000 | 323500 | 321500 | 9638 |
| 470 | 20241126 | 111000 | 167323846000 | 323500 | 323500 | 323500 | 323000 | 1018 |
| 471 | 20241126 | 110900 | 166994873500 | 323000 | 323500 | 323500 | 323000 | 2849 |
| 472 | 20241126 | 110800 | 166074486500 | 323500 | 324500 | 325000 | 323000 | 4263 |
| 473 | 20241126 | 110700 | 164693847000 | 324500 | 324500 | 325000 | 324500 | 668 |
| 474 | 20241126 | 110600 | 164477041500 | 324500 | 324500 | 325000 | 324500 | 727 |
| 475 | 20241126 | 110500 | 164241081000 | 324500 | 324500 | 325000 | 324500 | 1222 |
| 476 | 20241126 | 110400 | 163844474000 | 325000 | 325500 | 326000 | 324500 | 1619 |
| 477 | 20241126 | 110300 | 163318198000 | 325500 | 325500 | 325500 | 325000 | 928 |
| 478 | 20241126 | 110200 | 163016226500 | 325500 | 325500 | 326000 | 325000 | 843 |
| 479 | 20241126 | 110100 | 162741840000 | 325000 | 325500 | 326000 | 325000 | 1416 |
| 480 | 20241126 | 110000 | 162281186500 | 325000 | 326000 | 326500 | 325000 | 3766 |
| 481 | 20241126 | 105900 | 161054094500 | 326000 | 326500 | 326500 | 326000 | 281 |
| 482 | 20241126 | 105800 | 160962394000 | 326000 | 326000 | 326500 | 325500 | 844 |
| 483 | 20241126 | 105700 | 160687287000 | 326000 | 326000 | 326000 | 325500 | 444 |
| 484 | 20241126 | 105600 | 160542682000 | 325500 | 325500 | 326000 | 325500 | 390 |
| 485 | 20241126 | 105500 | 160415651000 | 325500 | 325500 | 326000 | 325000 | 675 |
| 486 | 20241126 | 105400 | 160195983500 | 325000 | 324500 | 325500 | 324500 | 676 |
| 487 | 20241126 | 105300 | 159976295500 | 324500 | 325000 | 325500 | 324500 | 687 |
| 488 | 20241126 | 105200 | 159753095500 | 325000 | 324500 | 325500 | 324500 | 691 |
| 489 | 20241126 | 105100 | 159528559000 | 324500 | 325000 | 325000 | 324500 | 370 |
| 490 | 20241126 | 105000 | 159408402000 | 324500 | 324500 | 325000 | 324500 | 1152 |
| 491 | 20241126 | 104900 | 159034338500 | 324500 | 325000 | 325000 | 324500 | 1070 |
| 492 | 20241126 | 104800 | 158686867000 | 325000 | 325000 | 325000 | 324500 | 544 |
| 493 | 20241126 | 104700 | 158510228000 | 324500 | 325000 | 325500 | 324500 | 670 |
| 494 | 20241126 | 104600 | 158292621000 | 325000 | 326000 | 326500 | 324500 | 3378 |
| 495 | 20241126 | 104500 | 157193099500 | 326500 | 326000 | 326500 | 325500 | 1121 |
| 496 | 20241126 | 104400 | 156827290500 | 326000 | 326000 | 326000 | 325500 | 656 |
| 497 | 20241126 | 104300 | 156613528000 | 325500 | 326500 | 326500 | 325500 | 1855 |
| 498 | 20241126 | 104200 | 156009074500 | 326500 | 326000 | 326500 | 325500 | 716 |
| 499 | 20241126 | 104100 | 155775513000 | 325500 | 325000 | 326000 | 325000 | 1195 |
| 500 | 20241126 | 104000 | 155386607000 | 325000 | 326000 | 326500 | 325000 | 2428 |
| 501 | 20241126 | 103900 | 154595496500 | 326500 | 326000 | 326500 | 325500 | 1420 |
| 502 | 20241126 | 103800 | 154132489500 | 326000 | 324500 | 326000 | 324000 | 2760 |
| 503 | 20241126 | 103700 | 153235660500 | 324500 | 324500 | 324500 | 324000 | 1055 |
| 504 | 20241126 | 103600 | 152893779000 | 324500 | 323000 | 324500 | 323000 | 1539 |
| 505 | 20241126 | 103500 | 152395442500 | 323000 | 322500 | 323500 | 322500 | 1104 |
| 506 | 20241126 | 103400 | 152038992500 | 323000 | 324000 | 324000 | 322500 | 4112 |
| 507 | 20241126 | 103300 | 150711265000 | 323500 | 324500 | 324500 | 323500 | 1486 |
| 508 | 20241126 | 103200 | 150229901000 | 324000 | 324000 | 324500 | 323500 | 1914 |
| 509 | 20241126 | 103100 | 149609693000 | 324000 | 324500 | 325000 | 323500 | 2707 |
| 510 | 20241126 | 103000 | 148732072500 | 324500 | 323500 | 325000 | 323000 | 1425 |
| 511 | 20241126 | 102900 | 148270285500 | 323000 | 323000 | 323500 | 323000 | 412 |
| 512 | 20241126 | 102800 | 148137163000 | 323500 | 324000 | 324000 | 323000 | 1536 |
| 513 | 20241126 | 102700 | 147640170000 | 324000 | 322000 | 324000 | 322000 | 2595 |
| 514 | 20241126 | 102600 | 146802749000 | 322000 | 322000 | 323000 | 322000 | 2939 |
| 515 | 20241126 | 102500 | 145855511000 | 322000 | 322500 | 323000 | 322000 | 4209 |
| 516 | 20241126 | 102400 | 144499380000 | 323000 | 323000 | 323500 | 322500 | 3795 |
| 517 | 20241126 | 102300 | 143274396500 | 323000 | 323500 | 324000 | 323000 | 2501 |
| 518 | 20241126 | 102200 | 142466214500 | 323500 | 324000 | 324500 | 323500 | 2049 |
| 519 | 20241126 | 102100 | 141802560000 | 324000 | 324500 | 325000 | 324000 | 1809 |
| 520 | 20241126 | 102000 | 141215962500 | 324500 | 325000 | 325500 | 324500 | 2199 |
| 521 | 20241126 | 101900 | 140501386000 | 325500 | 325500 | 326000 | 325000 | 639 |
| 522 | 20241126 | 101800 | 140293513000 | 325500 | 326000 | 326500 | 325000 | 600 |
| 523 | 20241126 | 101700 | 140098105000 | 326000 | 325000 | 326500 | 325000 | 1435 |
| 524 | 20241126 | 101600 | 139631084000 | 325000 | 325500 | 326000 | 325000 | 721 |
| 525 | 20241126 | 101500 | 139396570000 | 325000 | 326000 | 326500 | 325000 | 2495 |
| 526 | 20241126 | 101400 | 138584412500 | 326000 | 326500 | 327000 | 325500 | 3413 |
| 527 | 20241126 | 101300 | 137472126000 | 327000 | 325500 | 327000 | 325000 | 2745 |
| 528 | 20241126 | 101200 | 136577701000 | 325500 | 325000 | 326000 | 325000 | 1963 |
| 529 | 20241126 | 101100 | 135939384500 | 325500 | 325500 | 326000 | 325000 | 850 |
| 530 | 20241126 | 101000 | 135662701000 | 326000 | 325500 | 326500 | 325500 | 980 |
| 531 | 20241126 | 100900 | 135343520000 | 326000 | 325000 | 327000 | 325000 | 2060 |
| 532 | 20241126 | 100800 | 134672618500 | 325000 | 325000 | 327000 | 324000 | 3890 |
| 533 | 20241126 | 100700 | 133407026000 | 324500 | 323500 | 325000 | 322000 | 6685 |
| 534 | 20241126 | 100600 | 131248483500 | 324000 | 325500 | 325500 | 323500 | 2366 |
| 535 | 20241126 | 100500 | 130480888000 | 325500 | 326000 | 326500 | 325500 | 2185 |
| 536 | 20241126 | 100400 | 129768895000 | 326500 | 326500 | 326500 | 326000 | 2439 |
| 537 | 20241126 | 100300 | 128973510500 | 326500 | 325000 | 326500 | 323000 | 6288 |
| 538 | 20241126 | 100200 | 126931013500 | 325000 | 324500 | 325500 | 324000 | 3194 |
| 539 | 20241126 | 100100 | 125893856500 | 324500 | 324500 | 325000 | 324000 | 1129 |
| 540 | 20241126 | 100000 | 125527407500 | 324500 | 323000 | 326000 | 322500 | 9367 |
| 541 | 20241126 | 095900 | 122492538000 | 323000 | 323000 | 323500 | 323000 | 2819 |
| 542 | 20241126 | 095800 | 121581198000 | 323500 | 322500 | 324500 | 322500 | 4722 |
| 543 | 20241126 | 095700 | 120054837500 | 323000 | 324000 | 324500 | 322500 | 5280 |
| 544 | 20241126 | 095600 | 118347675000 | 324000 | 324500 | 325000 | 324000 | 1811 |
| 545 | 20241126 | 095500 | 117760134500 | 324500 | 326000 | 326000 | 323500 | 14562 |
| 546 | 20241126 | 095400 | 113032415500 | 325500 | 326000 | 326000 | 325500 | 1377 |
| 547 | 20241126 | 095300 | 112584063000 | 326000 | 326000 | 326500 | 325500 | 1546 |
| 548 | 20241126 | 095200 | 112080089000 | 325500 | 325500 | 326500 | 325500 | 2412 |
| 549 | 20241126 | 095100 | 111294330500 | 325500 | 326500 | 326500 | 325000 | 3690 |
| 550 | 20241126 | 095000 | 110092684500 | 326000 | 325500 | 326500 | 325000 | 4533 |
| 551 | 20241126 | 094900 | 108616799000 | 325500 | 326500 | 326500 | 325500 | 2293 |
| 552 | 20241126 | 094800 | 107870068000 | 326000 | 326500 | 327000 | 326000 | 3217 |
| 553 | 20241126 | 094700 | 106820382500 | 326500 | 327000 | 328000 | 326000 | 2133 |
| 554 | 20241126 | 094600 | 106123418500 | 327500 | 329000 | 329500 | 327500 | 3296 |
| 555 | 20241126 | 094500 | 105040647500 | 329500 | 330500 | 331000 | 329000 | 4769 |
| 556 | 20241126 | 094400 | 103466446000 | 330500 | 328000 | 330500 | 328000 | 6215 |
| 557 | 20241126 | 094300 | 101419535500 | 328500 | 325500 | 328500 | 325500 | 6146 |
| 558 | 20241126 | 094200 | 99411607500 | 325500 | 326500 | 327000 | 325500 | 3642 |
| 559 | 20241126 | 094100 | 98224245000 | 326000 | 326500 | 327000 | 326000 | 3037 |
| 560 | 20241126 | 094000 | 97233150500 | 327000 | 327000 | 327500 | 326000 | 2662 |
| 561 | 20241126 | 093900 | 96364147000 | 327000 | 326500 | 328500 | 326500 | 5490 |
| 562 | 20241126 | 093800 | 94566405500 | 326500 | 327000 | 327500 | 325000 | 17358 |
| 563 | 20241126 | 093700 | 88907033000 | 327000 | 328000 | 328500 | 327000 | 5016 |
| 564 | 20241126 | 093600 | 87264608500 | 328000 | 329000 | 329500 | 328000 | 2671 |
| 565 | 20241126 | 093500 | 86387280000 | 329000 | 329000 | 329500 | 327000 | 9627 |
| 566 | 20241126 | 093400 | 83230390500 | 328500 | 329500 | 329500 | 328500 | 4538 |
| 567 | 20241126 | 093300 | 81737669500 | 329500 | 329000 | 330500 | 328500 | 9003 |
| 568 | 20241126 | 093200 | 78772348500 | 329500 | 330000 | 330500 | 329000 | 10407 |
| 569 | 20241126 | 093100 | 75338832500 | 330000 | 332500 | 332500 | 330000 | 14451 |
| 570 | 20241126 | 093000 | 70556580000 | 332000 | 334500 | 334500 | 332000 | 8384 |
| 571 | 20241126 | 092900 | 67764000000 | 334000 | 335500 | 335500 | 334000 | 2035 |
| 572 | 20241126 | 092800 | 67083197000 | 335000 | 335500 | 336000 | 334500 | 2026 |
| 573 | 20241126 | 092700 | 66404211000 | 335000 | 336500 | 337000 | 334500 | 5203 |
| 574 | 20241126 | 092600 | 64658650500 | 337000 | 336000 | 337000 | 336000 | 1273 |
| 575 | 20241126 | 092500 | 64230311000 | 336000 | 334500 | 336000 | 334500 | 2912 |
| 576 | 20241126 | 092400 | 63253380000 | 335000 | 335000 | 335500 | 334000 | 3525 |
| 577 | 20241126 | 092300 | 62073180000 | 335000 | 335000 | 335500 | 334500 | 3082 |
| 578 | 20241126 | 092200 | 61040733500 | 335000 | 336500 | 336500 | 335000 | 1961 |
| 579 | 20241126 | 092100 | 60382285500 | 336500 | 335000 | 337000 | 335000 | 2381 |
| 580 | 20241126 | 092000 | 59582072500 | 335500 | 333500 | 335500 | 333000 | 8090 |
| 581 | 20241126 | 091900 | 56882163000 | 333500 | 334500 | 335000 | 333500 | 5919 |
| 582 | 20241126 | 091800 | 54905096000 | 335000 | 335500 | 336500 | 334500 | 8936 |
| 583 | 20241126 | 091700 | 51911458000 | 335500 | 338000 | 338500 | 335500 | 7627 |
| 584 | 20241126 | 091600 | 49344822000 | 337500 | 338000 | 338500 | 337000 | 3188 |
| 585 | 20241126 | 091500 | 48268405500 | 338000 | 338000 | 339000 | 337000 | 2455 |
| 586 | 20241126 | 091400 | 47438546000 | 337500 | 338000 | 338500 | 337000 | 2503 |
| 587 | 20241126 | 091300 | 46593968500 | 338500 | 337000 | 339000 | 337000 | 3786 |
| 588 | 20241126 | 091200 | 45313738000 | 337500 | 337500 | 339000 | 336000 | 3843 |
| 589 | 20241126 | 091100 | 44018048000 | 337000 | 339000 | 339500 | 336500 | 5490 |
| 590 | 20241126 | 091000 | 42162859500 | 339500 | 337000 | 340000 | 336000 | 6849 |
| 591 | 20241126 | 090900 | 39844052500 | 337000 | 335000 | 337000 | 334000 | 8587 |
| 592 | 20241126 | 090800 | 36964946000 | 335000 | 337000 | 337500 | 334500 | 13233 |
| 593 | 20241126 | 090700 | 32520815000 | 337000 | 338500 | 339000 | 337000 | 8546 |
| 594 | 20241126 | 090600 | 29631597000 | 338000 | 338000 | 339000 | 338000 | 5707 |
| 595 | 20241126 | 090500 | 27700691000 | 338500 | 338500 | 339500 | 337500 | 13340 |
| 596 | 20241126 | 090400 | 23188673000 | 338500 | 338500 | 340000 | 338000 | 11689 |
| 597 | 20241126 | 090300 | 19230775500 | 338500 | 345000 | 345000 | 338000 | 17265 |
| 598 | 20241126 | 090200 | 13340080000 | 345000 | 343000 | 346000 | 342500 | 6202 |
| 599 | 20241126 | 090100 | 11204029000 | 343000 | 344500 | 346000 | 342000 | 7279 |
| 600 | 20241126 | 090000 | 8702766500 | 344500 | 355500 | 355500 | 341000 | 23491 |