35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 185900 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 58272 |
| 3 | 20241129 | 185800 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 4 | 20241129 | 185700 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 5 | 20241129 | 185600 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 6 | 20241129 | 185500 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 7 | 20241129 | 185400 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 8 | 20241129 | 185300 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 9 | 20241129 | 185200 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 10 | 20241129 | 185100 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 11 | 20241129 | 185000 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 12 | 20241129 | 184900 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 13 | 20241129 | 184800 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 14 | 20241129 | 184700 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 15 | 20241129 | 184600 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 16 | 20241129 | 184500 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 17 | 20241129 | 184400 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 18 | 20241129 | 184300 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 19 | 20241129 | 184200 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 20 | 20241129 | 184100 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 21 | 20241129 | 184000 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 22 | 20241129 | 183900 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 23 | 20241129 | 183800 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 24 | 20241129 | 183700 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 25 | 20241129 | 183600 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 26 | 20241129 | 183500 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 27 | 20241129 | 183400 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 28 | 20241129 | 183300 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 29 | 20241129 | 183200 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 30 | 20241129 | 183100 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 31 | 20241129 | 183000 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 32 | 20241129 | 182900 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 58272 |
| 33 | 20241129 | 182800 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 34 | 20241129 | 182700 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 35 | 20241129 | 182600 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 36 | 20241129 | 182500 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 37 | 20241129 | 182400 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 38 | 20241129 | 182300 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 39 | 20241129 | 182200 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 40 | 20241129 | 182100 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 41 | 20241129 | 182000 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 42 | 20241129 | 181900 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 43 | 20241129 | 181800 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 44 | 20241129 | 181700 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 45 | 20241129 | 181600 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 46 | 20241129 | 181500 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 47 | 20241129 | 181400 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 48 | 20241129 | 181300 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 49 | 20241129 | 181200 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 50 | 20241129 | 181100 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 51 | 20241129 | 181000 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 52 | 20241129 | 180900 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 53 | 20241129 | 180800 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 54 | 20241129 | 180700 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 55 | 20241129 | 180600 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 56 | 20241129 | 180500 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 57 | 20241129 | 180400 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 58 | 20241129 | 180300 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 59 | 20241129 | 180200 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 60 | 20241129 | 180100 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 61 | 20241129 | 180000 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 62 | 20241129 | 175900 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 58272 |
| 63 | 20241129 | 175800 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 64 | 20241129 | 175700 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 65 | 20241129 | 175600 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 66 | 20241129 | 175500 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 67 | 20241129 | 175400 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 68 | 20241129 | 175300 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 69 | 20241129 | 175200 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 70 | 20241129 | 175100 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 71 | 20241129 | 175000 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 72 | 20241129 | 174900 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 73 | 20241129 | 174800 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 74 | 20241129 | 174700 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 75 | 20241129 | 174600 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 76 | 20241129 | 174500 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 77 | 20241129 | 174400 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 78 | 20241129 | 174300 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 79 | 20241129 | 174200 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 80 | 20241129 | 174100 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 81 | 20241129 | 174000 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 82 | 20241129 | 173900 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 83 | 20241129 | 173800 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 84 | 20241129 | 173700 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 85 | 20241129 | 173600 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 86 | 20241129 | 173500 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 87 | 20241129 | 173400 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 88 | 20241129 | 173300 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 89 | 20241129 | 173200 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 90 | 20241129 | 173100 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 91 | 20241129 | 173000 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 92 | 20241129 | 172900 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 58272 |
| 93 | 20241129 | 172800 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 94 | 20241129 | 172700 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 95 | 20241129 | 172600 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 96 | 20241129 | 172500 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 97 | 20241129 | 172400 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 98 | 20241129 | 172300 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 99 | 20241129 | 172200 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 100 | 20241129 | 172100 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 101 | 20241129 | 172000 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 102 | 20241129 | 171900 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 103 | 20241129 | 171800 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 104 | 20241129 | 171700 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 105 | 20241129 | 171600 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 106 | 20241129 | 171500 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 107 | 20241129 | 171400 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 108 | 20241129 | 171300 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 109 | 20241129 | 171200 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 110 | 20241129 | 171100 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 111 | 20241129 | 171000 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 112 | 20241129 | 170900 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 113 | 20241129 | 170800 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 114 | 20241129 | 170700 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 115 | 20241129 | 170600 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 116 | 20241129 | 170500 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 117 | 20241129 | 170400 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 118 | 20241129 | 170300 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 119 | 20241129 | 170200 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 120 | 20241129 | 170100 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 121 | 20241129 | 170000 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 122 | 20241129 | 165900 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 58272 |
| 123 | 20241129 | 165800 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 124 | 20241129 | 165700 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 125 | 20241129 | 165600 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 126 | 20241129 | 165500 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 127 | 20241129 | 165400 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 128 | 20241129 | 165300 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 129 | 20241129 | 165200 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 130 | 20241129 | 165100 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 131 | 20241129 | 165000 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 132 | 20241129 | 164900 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 133 | 20241129 | 164800 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 134 | 20241129 | 164700 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 135 | 20241129 | 164600 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 136 | 20241129 | 164500 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 137 | 20241129 | 164400 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 138 | 20241129 | 164300 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 139 | 20241129 | 164200 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 140 | 20241129 | 164100 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 141 | 20241129 | 164000 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 142 | 20241129 | 163900 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 143 | 20241129 | 163800 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 144 | 20241129 | 163700 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 145 | 20241129 | 163600 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 146 | 20241129 | 163500 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 147 | 20241129 | 163400 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 148 | 20241129 | 163300 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 149 | 20241129 | 163200 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 150 | 20241129 | 163100 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 151 | 20241129 | 163000 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 152 | 20241129 | 162900 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 58272 |
| 153 | 20241129 | 162800 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 154 | 20241129 | 162700 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 155 | 20241129 | 162600 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 156 | 20241129 | 162500 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 157 | 20241129 | 162400 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 158 | 20241129 | 162300 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 159 | 20241129 | 162200 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 160 | 20241129 | 162100 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 161 | 20241129 | 162000 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 162 | 20241129 | 161900 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 163 | 20241129 | 161800 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 164 | 20241129 | 161700 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 165 | 20241129 | 161600 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 166 | 20241129 | 161500 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 167 | 20241129 | 161400 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 168 | 20241129 | 161300 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 169 | 20241129 | 161200 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 170 | 20241129 | 161100 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 171 | 20241129 | 161000 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 172 | 20241129 | 160900 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 173 | 20241129 | 160800 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 174 | 20241129 | 160700 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 175 | 20241129 | 160600 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 176 | 20241129 | 160500 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 177 | 20241129 | 160400 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 178 | 20241129 | 160300 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 179 | 20241129 | 160200 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 180 | 20241129 | 160100 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 181 | 20241129 | 160000 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 182 | 20241129 | 155900 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 58272 |
| 183 | 20241129 | 155800 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 184 | 20241129 | 155700 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 185 | 20241129 | 155600 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 186 | 20241129 | 155500 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 187 | 20241129 | 155400 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 188 | 20241129 | 155300 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 189 | 20241129 | 155200 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 190 | 20241129 | 155100 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 191 | 20241129 | 155000 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 192 | 20241129 | 154900 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 193 | 20241129 | 154800 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 194 | 20241129 | 154700 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 195 | 20241129 | 154600 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 196 | 20241129 | 154500 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 197 | 20241129 | 154400 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 198 | 20241129 | 154300 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 199 | 20241129 | 154200 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 200 | 20241129 | 154100 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 201 | 20241129 | 154000 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 202 | 20241129 | 153900 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 203 | 20241129 | 153800 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 204 | 20241129 | 153700 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 205 | 20241129 | 153600 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 206 | 20241129 | 153500 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 207 | 20241129 | 153400 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 208 | 20241129 | 153300 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 209 | 20241129 | 153200 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 210 | 20241129 | 153100 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 211 | 20241129 | 153000 | 157982812500 | 312500 | 312500 | 312500 | 312500 | 58272 |
| 212 | 20241129 | 152900 | 139772812500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 213 | 20241129 | 152800 | 139772812500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 214 | 20241129 | 152700 | 139772812500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 215 | 20241129 | 152600 | 139772812500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 216 | 20241129 | 152500 | 139772812500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 217 | 20241129 | 152400 | 139772812500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 218 | 20241129 | 152300 | 139772812500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 219 | 20241129 | 152200 | 139772812500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 220 | 20241129 | 152100 | 139772812500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 221 | 20241129 | 152000 | 139772812500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 222 | 20241129 | 151900 | 139772812500 | 314500 | 314000 | 315000 | 314000 | 3220 |
| 223 | 20241129 | 151800 | 138760385500 | 314000 | 314000 | 314500 | 314000 | 3289 |
| 224 | 20241129 | 151700 | 137727283000 | 314500 | 314500 | 314500 | 314000 | 2126 |
| 225 | 20241129 | 151600 | 137059185500 | 314000 | 314500 | 314500 | 314000 | 1221 |
| 226 | 20241129 | 151500 | 136675487000 | 314500 | 314500 | 315000 | 314000 | 2377 |
| 227 | 20241129 | 151400 | 135927919500 | 314500 | 314500 | 315000 | 314500 | 1109 |
| 228 | 20241129 | 151300 | 135579031500 | 314500 | 314000 | 315000 | 314000 | 3531 |
| 229 | 20241129 | 151200 | 134468060500 | 314500 | 314500 | 315000 | 314000 | 1883 |
| 230 | 20241129 | 151100 | 133875630500 | 315000 | 315000 | 315500 | 314500 | 1410 |
| 231 | 20241129 | 151000 | 133431477000 | 315500 | 315000 | 315500 | 315000 | 1121 |
| 232 | 20241129 | 150900 | 133078059000 | 315000 | 315000 | 315500 | 315000 | 523 |
| 233 | 20241129 | 150800 | 132913236000 | 315000 | 315000 | 315500 | 315000 | 522 |
| 234 | 20241129 | 150700 | 132748615500 | 315500 | 315000 | 315500 | 314500 | 2617 |
| 235 | 20241129 | 150600 | 131923851000 | 315000 | 315000 | 315500 | 314500 | 1112 |
| 236 | 20241129 | 150500 | 131573530500 | 315000 | 315000 | 315500 | 315000 | 552 |
| 237 | 20241129 | 150400 | 131399592000 | 315000 | 315000 | 315500 | 315000 | 972 |
| 238 | 20241129 | 150300 | 131093195500 | 315000 | 315000 | 315500 | 314500 | 799 |
| 239 | 20241129 | 150200 | 130841386000 | 315500 | 315000 | 315500 | 315000 | 511 |
| 240 | 20241129 | 150100 | 130680356500 | 315000 | 315000 | 315500 | 314500 | 1006 |
| 241 | 20241129 | 150000 | 130363397500 | 315000 | 315000 | 315500 | 314500 | 850 |
| 242 | 20241129 | 145900 | 130095647000 | 315000 | 315000 | 315500 | 315000 | 987 |
| 243 | 20241129 | 145800 | 129784532500 | 315500 | 314000 | 315500 | 314000 | 6122 |
| 244 | 20241129 | 145700 | 127859060000 | 314000 | 314500 | 314500 | 314000 | 1190 |
| 245 | 20241129 | 145600 | 127485135000 | 314000 | 314500 | 314500 | 314000 | 333 |
| 246 | 20241129 | 145500 | 127380553000 | 314500 | 314000 | 314500 | 314000 | 967 |
| 247 | 20241129 | 145400 | 127076604500 | 314000 | 315000 | 315000 | 314000 | 1033 |
| 248 | 20241129 | 145300 | 126751869500 | 314500 | 314500 | 315000 | 314000 | 2128 |
| 249 | 20241129 | 145200 | 126082859000 | 314500 | 315000 | 315000 | 314500 | 848 |
| 250 | 20241129 | 145100 | 125815893500 | 315000 | 314500 | 315000 | 314500 | 727 |
| 251 | 20241129 | 145000 | 125587236000 | 314500 | 314500 | 315000 | 314000 | 1618 |
| 252 | 20241129 | 144900 | 125078397500 | 314500 | 314500 | 315000 | 314000 | 5637 |
| 253 | 20241129 | 144800 | 123306529500 | 314000 | 315000 | 315000 | 314000 | 1148 |
| 254 | 20241129 | 144700 | 122945584000 | 314500 | 315000 | 315500 | 314500 | 2632 |
| 255 | 20241129 | 144600 | 122116499500 | 315000 | 315000 | 315500 | 315000 | 1039 |
| 256 | 20241129 | 144500 | 121788842500 | 315000 | 315500 | 315500 | 315000 | 1299 |
| 257 | 20241129 | 144400 | 121379551000 | 315000 | 315500 | 316000 | 315000 | 1681 |
| 258 | 20241129 | 144300 | 120849182000 | 315500 | 315500 | 316000 | 315500 | 683 |
| 259 | 20241129 | 144200 | 120633494000 | 316000 | 315500 | 316000 | 315500 | 604 |
| 260 | 20241129 | 144100 | 120442841000 | 315500 | 315500 | 316000 | 315500 | 414 |
| 261 | 20241129 | 144000 | 120312106000 | 316000 | 316000 | 316000 | 315500 | 825 |
| 262 | 20241129 | 143900 | 120051549000 | 315500 | 316000 | 316000 | 315500 | 544 |
| 263 | 20241129 | 143800 | 119879665500 | 316000 | 315000 | 316000 | 315000 | 1947 |
| 264 | 20241129 | 143700 | 119265191500 | 315500 | 315500 | 316000 | 315000 | 1530 |
| 265 | 20241129 | 143600 | 118782884500 | 315500 | 315500 | 316000 | 315500 | 1604 |
| 266 | 20241129 | 143500 | 118276609500 | 315500 | 315500 | 316000 | 315500 | 327 |
| 267 | 20241129 | 143400 | 118173425000 | 316000 | 316000 | 316000 | 315500 | 375 |
| 268 | 20241129 | 143300 | 118055026000 | 316000 | 315500 | 316000 | 315500 | 533 |
| 269 | 20241129 | 143200 | 117886635500 | 316000 | 316500 | 316500 | 315500 | 623 |
| 270 | 20241129 | 143100 | 117689810500 | 316500 | 316000 | 316500 | 316000 | 859 |
| 271 | 20241129 | 143000 | 117418190000 | 316000 | 316500 | 316500 | 316000 | 828 |
| 272 | 20241129 | 142900 | 117156326500 | 316000 | 316000 | 316500 | 316000 | 487 |
| 273 | 20241129 | 142800 | 117002385500 | 316000 | 315500 | 316000 | 315000 | 4458 |
| 274 | 20241129 | 142700 | 115595445000 | 315000 | 316000 | 316000 | 315000 | 5910 |
| 275 | 20241129 | 142600 | 113731281000 | 316000 | 316000 | 316500 | 315500 | 881 |
| 276 | 20241129 | 142500 | 113452882000 | 316500 | 316500 | 316500 | 316000 | 974 |
| 277 | 20241129 | 142400 | 113145044500 | 316500 | 316500 | 316500 | 316000 | 747 |
| 278 | 20241129 | 142300 | 112908827500 | 316000 | 316000 | 316500 | 316000 | 678 |
| 279 | 20241129 | 142200 | 112694429000 | 316000 | 316000 | 316500 | 316000 | 521 |
| 280 | 20241129 | 142100 | 112529738000 | 316000 | 317000 | 317000 | 316000 | 2060 |
| 281 | 20241129 | 142000 | 111877668000 | 316500 | 317000 | 317000 | 316500 | 322 |
| 282 | 20241129 | 141900 | 111775694000 | 317000 | 317000 | 317500 | 317000 | 871 |
| 283 | 20241129 | 141800 | 111499574500 | 317000 | 317000 | 317500 | 317000 | 844 |
| 284 | 20241129 | 141700 | 111231853500 | 317500 | 317000 | 317500 | 317000 | 252 |
| 285 | 20241129 | 141600 | 111151910500 | 317500 | 317000 | 317500 | 317000 | 147 |
| 286 | 20241129 | 141500 | 111105293500 | 317000 | 317500 | 317500 | 317000 | 699 |
| 287 | 20241129 | 141400 | 110883435000 | 317500 | 317500 | 317500 | 317000 | 152 |
| 288 | 20241129 | 141300 | 110835201500 | 317000 | 316000 | 317500 | 316000 | 2684 |
| 289 | 20241129 | 141200 | 109985596000 | 316000 | 316000 | 316500 | 316000 | 603 |
| 290 | 20241129 | 141100 | 109794896500 | 316500 | 316000 | 316500 | 316000 | 487 |
| 291 | 20241129 | 141000 | 109640851500 | 316000 | 316000 | 316500 | 316000 | 622 |
| 292 | 20241129 | 140900 | 109444253500 | 316500 | 316000 | 316500 | 316000 | 1345 |
| 293 | 20241129 | 140800 | 109019080500 | 316000 | 316500 | 316500 | 316000 | 1587 |
| 294 | 20241129 | 140700 | 108517459000 | 316500 | 317500 | 318000 | 316000 | 10855 |
| 295 | 20241129 | 140600 | 105076122000 | 317500 | 318000 | 318000 | 317500 | 733 |
| 296 | 20241129 | 140500 | 104843169500 | 318000 | 317500 | 318000 | 317500 | 426 |
| 297 | 20241129 | 140400 | 104707857000 | 317500 | 318000 | 318000 | 317500 | 279 |
| 298 | 20241129 | 140300 | 104619206500 | 317500 | 317500 | 318000 | 317500 | 421 |
| 299 | 20241129 | 140200 | 104485379500 | 317500 | 317500 | 318000 | 317500 | 117 |
| 300 | 20241129 | 140100 | 104448218500 | 318000 | 317500 | 318000 | 317500 | 168 |
| 301 | 20241129 | 140000 | 104394854000 | 317500 | 318000 | 318000 | 317500 | 441 |
| 302 | 20241129 | 135900 | 104254698000 | 318000 | 317500 | 318000 | 317500 | 240 |
| 303 | 20241129 | 135800 | 104178443000 | 317500 | 317500 | 318000 | 317500 | 212 |
| 304 | 20241129 | 135700 | 104111089000 | 317500 | 318000 | 318000 | 317500 | 431 |
| 305 | 20241129 | 135600 | 103974059000 | 318000 | 317500 | 318000 | 317500 | 215 |
| 306 | 20241129 | 135500 | 103905792000 | 317500 | 317500 | 318000 | 317500 | 161 |
| 307 | 20241129 | 135400 | 103854637500 | 317500 | 318000 | 318000 | 317500 | 410 |
| 308 | 20241129 | 135300 | 103724291500 | 318000 | 317500 | 318000 | 317500 | 260 |
| 309 | 20241129 | 135200 | 103641719000 | 318000 | 317500 | 318000 | 317500 | 374 |
| 310 | 20241129 | 135100 | 103522879000 | 317500 | 318000 | 318000 | 317500 | 226 |
| 311 | 20241129 | 135000 | 103451058000 | 317500 | 318000 | 318000 | 317500 | 665 |
| 312 | 20241129 | 134900 | 103239598500 | 318000 | 318000 | 318500 | 318000 | 130 |
| 313 | 20241129 | 134800 | 103198241500 | 318500 | 318500 | 319000 | 318000 | 661 |
| 314 | 20241129 | 134700 | 102987611500 | 318500 | 318500 | 318500 | 318000 | 775 |
| 315 | 20241129 | 134600 | 102741007500 | 318500 | 319500 | 320000 | 318500 | 1868 |
| 316 | 20241129 | 134500 | 102145065500 | 319500 | 319500 | 320000 | 319000 | 574 |
| 317 | 20241129 | 134400 | 101961655500 | 320000 | 320000 | 320000 | 319000 | 1278 |
| 318 | 20241129 | 134300 | 101553367000 | 319500 | 319500 | 320000 | 319500 | 265 |
| 319 | 20241129 | 134200 | 101468644000 | 319500 | 319000 | 320000 | 318500 | 1469 |
| 320 | 20241129 | 134100 | 100999783500 | 319000 | 318000 | 319000 | 318000 | 874 |
| 321 | 20241129 | 134000 | 100721282500 | 318500 | 318500 | 318500 | 318000 | 253 |
| 322 | 20241129 | 133900 | 100640735500 | 318000 | 317500 | 318500 | 317500 | 436 |
| 323 | 20241129 | 133800 | 100502059000 | 318000 | 318000 | 318000 | 317500 | 425 |
| 324 | 20241129 | 133700 | 100366934500 | 318000 | 318000 | 318000 | 317500 | 448 |
| 325 | 20241129 | 133600 | 100224511500 | 318000 | 318000 | 318000 | 317500 | 151 |
| 326 | 20241129 | 133500 | 100176507000 | 318000 | 318000 | 318500 | 317500 | 1399 |
| 327 | 20241129 | 133400 | 99731669500 | 318000 | 318500 | 318500 | 318000 | 881 |
| 328 | 20241129 | 133300 | 99451468000 | 318000 | 318000 | 318500 | 318000 | 211 |
| 329 | 20241129 | 133200 | 99384338500 | 318000 | 318000 | 318500 | 318000 | 413 |
| 330 | 20241129 | 133100 | 99252816500 | 318500 | 318500 | 318500 | 318000 | 192 |
| 331 | 20241129 | 133000 | 99191704500 | 318500 | 318000 | 318500 | 318000 | 528 |
| 332 | 20241129 | 132900 | 99023686500 | 318500 | 318000 | 318500 | 318000 | 574 |
| 333 | 20241129 | 132800 | 98840904500 | 318500 | 318000 | 318500 | 318000 | 387 |
| 334 | 20241129 | 132700 | 98717789000 | 318500 | 318500 | 318500 | 318000 | 228 |
| 335 | 20241129 | 132600 | 98645207500 | 318000 | 318500 | 318500 | 318000 | 612 |
| 336 | 20241129 | 132500 | 98450328500 | 318500 | 318000 | 318500 | 318000 | 192 |
| 337 | 20241129 | 132400 | 98389192500 | 318000 | 318000 | 318500 | 318000 | 591 |
| 338 | 20241129 | 132300 | 98201246000 | 318500 | 318000 | 318500 | 318000 | 418 |
| 339 | 20241129 | 132200 | 98068138000 | 318500 | 318500 | 318500 | 318000 | 688 |
| 340 | 20241129 | 132100 | 97849068500 | 319000 | 319000 | 319000 | 318500 | 215 |
| 341 | 20241129 | 132000 | 97780556000 | 319000 | 319000 | 319000 | 318500 | 441 |
| 342 | 20241129 | 131900 | 97639944500 | 318500 | 319000 | 319500 | 318500 | 197 |
| 343 | 20241129 | 131800 | 97577082000 | 319000 | 319500 | 319500 | 319000 | 111 |
| 344 | 20241129 | 131700 | 97541652000 | 319000 | 319000 | 319500 | 319000 | 392 |
| 345 | 20241129 | 131600 | 97416464000 | 319000 | 318000 | 319500 | 318000 | 711 |
| 346 | 20241129 | 131500 | 97189858000 | 318000 | 319500 | 319500 | 318000 | 1221 |
| 347 | 20241129 | 131400 | 96800688000 | 319000 | 319000 | 319500 | 319000 | 502 |
| 348 | 20241129 | 131300 | 96640407500 | 319500 | 319500 | 319500 | 319000 | 101 |
| 349 | 20241129 | 131200 | 96608150000 | 319500 | 319500 | 319500 | 319000 | 164 |
| 350 | 20241129 | 131100 | 96555774500 | 319500 | 320000 | 320500 | 319000 | 1207 |
| 351 | 20241129 | 131000 | 96169831000 | 320500 | 321500 | 321500 | 319500 | 1756 |
| 352 | 20241129 | 130900 | 95606468500 | 321500 | 321500 | 321500 | 321000 | 119 |
| 353 | 20241129 | 130800 | 95568227000 | 321500 | 321500 | 321500 | 321000 | 621 |
| 354 | 20241129 | 130700 | 95368637500 | 321500 | 320500 | 321500 | 320500 | 706 |
| 355 | 20241129 | 130600 | 95142064500 | 320500 | 320000 | 321000 | 319500 | 1050 |
| 356 | 20241129 | 130500 | 94805636500 | 319500 | 319500 | 320000 | 319500 | 185 |
| 357 | 20241129 | 130400 | 94746481000 | 320000 | 320000 | 320500 | 319500 | 1587 |
| 358 | 20241129 | 130300 | 94238693000 | 320000 | 320500 | 320500 | 320000 | 254 |
| 359 | 20241129 | 130200 | 94157337500 | 320000 | 320000 | 320500 | 319500 | 611 |
| 360 | 20241129 | 130100 | 93961743500 | 320000 | 319500 | 320000 | 319500 | 466 |
| 361 | 20241129 | 130000 | 93812645500 | 319500 | 320000 | 320000 | 319500 | 115 |
| 362 | 20241129 | 125900 | 93775872000 | 320000 | 319000 | 320000 | 319000 | 523 |
| 363 | 20241129 | 125800 | 93608768500 | 319500 | 319500 | 319500 | 319000 | 670 |
| 364 | 20241129 | 125700 | 93394714000 | 319000 | 319500 | 319500 | 319000 | 195 |
| 365 | 20241129 | 125600 | 93332433000 | 319000 | 319000 | 319500 | 319000 | 280 |
| 366 | 20241129 | 125500 | 93243023000 | 319000 | 319000 | 319500 | 318500 | 796 |
| 367 | 20241129 | 125400 | 92988984000 | 319000 | 318500 | 319000 | 318500 | 96 |
| 368 | 20241129 | 125300 | 92958369500 | 319000 | 318500 | 319000 | 318500 | 481 |
| 369 | 20241129 | 125200 | 92805160500 | 318000 | 317500 | 318500 | 317500 | 974 |
| 370 | 20241129 | 125100 | 92495434500 | 317500 | 317000 | 318000 | 317000 | 1151 |
| 371 | 20241129 | 125000 | 92129925500 | 317500 | 317000 | 317500 | 317000 | 471 |
| 372 | 20241129 | 124900 | 91980463000 | 317500 | 317000 | 317500 | 317000 | 595 |
| 373 | 20241129 | 124800 | 91791604500 | 317500 | 317000 | 317500 | 317000 | 296 |
| 374 | 20241129 | 124700 | 91697736500 | 317000 | 317000 | 317500 | 317000 | 441 |
| 375 | 20241129 | 124600 | 91557881000 | 317000 | 317500 | 317500 | 317000 | 460 |
| 376 | 20241129 | 124500 | 91411856000 | 317500 | 317500 | 317500 | 317000 | 1189 |
| 377 | 20241129 | 124400 | 91034371500 | 317500 | 318000 | 318000 | 317500 | 334 |
| 378 | 20241129 | 124300 | 90928228000 | 318000 | 317500 | 318000 | 317500 | 70 |
| 379 | 20241129 | 124200 | 90905989500 | 317500 | 318000 | 318000 | 317500 | 1169 |
| 380 | 20241129 | 124100 | 90534813000 | 317500 | 318000 | 318000 | 317500 | 264 |
| 381 | 20241129 | 124000 | 90450879500 | 318000 | 318000 | 318500 | 317500 | 272 |
| 382 | 20241129 | 123900 | 90364454000 | 318000 | 317500 | 318500 | 317500 | 823 |
| 383 | 20241129 | 123800 | 90102743000 | 317500 | 318500 | 318500 | 317500 | 1430 |
| 384 | 20241129 | 123700 | 89648011500 | 318500 | 318500 | 318500 | 318000 | 243 |
| 385 | 20241129 | 123600 | 89570658500 | 318500 | 318500 | 318500 | 318000 | 414 |
| 386 | 20241129 | 123500 | 89438939500 | 318500 | 318000 | 318500 | 318000 | 88 |
| 387 | 20241129 | 123400 | 89410943500 | 318000 | 318500 | 319000 | 318000 | 148 |
| 388 | 20241129 | 123300 | 89363831000 | 318500 | 318500 | 319000 | 318500 | 507 |
| 389 | 20241129 | 123200 | 89202296500 | 319000 | 318500 | 319000 | 318500 | 260 |
| 390 | 20241129 | 123100 | 89119457000 | 318500 | 318500 | 319000 | 318500 | 92 |
| 391 | 20241129 | 123000 | 89090153000 | 319000 | 318500 | 319000 | 318500 | 141 |
| 392 | 20241129 | 122900 | 89045206500 | 318500 | 319000 | 319000 | 318500 | 263 |
| 393 | 20241129 | 122800 | 88961401000 | 318500 | 318500 | 319000 | 318500 | 165 |
| 394 | 20241129 | 122700 | 88908804500 | 319000 | 318500 | 319000 | 318500 | 113 |
| 395 | 20241129 | 122600 | 88872786000 | 318500 | 319000 | 319000 | 318500 | 257 |
| 396 | 20241129 | 122500 | 88790823000 | 319000 | 319000 | 319500 | 319000 | 405 |
| 397 | 20241129 | 122400 | 88661598500 | 319500 | 319000 | 319500 | 319000 | 107 |
| 398 | 20241129 | 122300 | 88627445500 | 319000 | 319000 | 319500 | 319000 | 71 |
| 399 | 20241129 | 122200 | 88604775500 | 319500 | 319000 | 319500 | 319000 | 98 |
| 400 | 20241129 | 122100 | 88573484500 | 319000 | 319500 | 319500 | 319000 | 242 |
| 401 | 20241129 | 122000 | 88496234000 | 319500 | 320000 | 320000 | 319500 | 332 |
| 402 | 20241129 | 121900 | 88390157500 | 319500 | 320000 | 320000 | 319500 | 303 |
| 403 | 20241129 | 121800 | 88293263000 | 320000 | 318500 | 320000 | 318500 | 971 |
| 404 | 20241129 | 121700 | 87983341500 | 319000 | 318500 | 319000 | 318500 | 561 |
| 405 | 20241129 | 121600 | 87804475500 | 318500 | 319000 | 319000 | 318500 | 176 |
| 406 | 20241129 | 121500 | 87748392000 | 318500 | 319000 | 319000 | 318500 | 219 |
| 407 | 20241129 | 121400 | 87678613500 | 319000 | 318500 | 319000 | 318500 | 125 |
| 408 | 20241129 | 121300 | 87638783000 | 319000 | 318500 | 319000 | 318500 | 251 |
| 409 | 20241129 | 121200 | 87558820000 | 319000 | 319000 | 319000 | 318500 | 312 |
| 410 | 20241129 | 121100 | 87459375000 | 318500 | 318000 | 319000 | 318000 | 880 |
| 411 | 20241129 | 121000 | 87178979500 | 318500 | 318000 | 318500 | 318000 | 160 |
| 412 | 20241129 | 120900 | 87128084000 | 318000 | 318500 | 318500 | 318000 | 321 |
| 413 | 20241129 | 120800 | 87025951000 | 318000 | 318000 | 318500 | 318000 | 327 |
| 414 | 20241129 | 120700 | 86921920500 | 318500 | 318500 | 318500 | 318000 | 227 |
| 415 | 20241129 | 120600 | 86849690000 | 318000 | 318000 | 318500 | 318000 | 214 |
| 416 | 20241129 | 120500 | 86781623500 | 318000 | 318500 | 318500 | 318000 | 146 |
| 417 | 20241129 | 120400 | 86735155500 | 318500 | 318000 | 318500 | 318000 | 206 |
| 418 | 20241129 | 120300 | 86669601000 | 318500 | 318500 | 318500 | 318000 | 170 |
| 419 | 20241129 | 120200 | 86615534500 | 318000 | 318500 | 318500 | 318000 | 223 |
| 420 | 20241129 | 120100 | 86544604000 | 318500 | 318500 | 318500 | 318000 | 165 |
| 421 | 20241129 | 120000 | 86492119000 | 318000 | 318000 | 318500 | 318000 | 114 |
| 422 | 20241129 | 115900 | 86455839500 | 318500 | 318500 | 318500 | 318000 | 179 |
| 423 | 20241129 | 115800 | 86398863500 | 318000 | 318000 | 318500 | 318000 | 149 |
| 424 | 20241129 | 115700 | 86351450500 | 318000 | 319000 | 319000 | 318000 | 657 |
| 425 | 20241129 | 115600 | 86142495500 | 318500 | 318500 | 319000 | 318000 | 220 |
| 426 | 20241129 | 115500 | 86072384000 | 318500 | 318500 | 319000 | 318500 | 84 |
| 427 | 20241129 | 115400 | 86045622500 | 319000 | 318500 | 319000 | 318500 | 238 |
| 428 | 20241129 | 115300 | 85969787000 | 318500 | 318500 | 319000 | 318500 | 199 |
| 429 | 20241129 | 115200 | 85906352500 | 319000 | 319000 | 319000 | 318500 | 54 |
| 430 | 20241129 | 115100 | 85889147500 | 319000 | 318500 | 319000 | 318500 | 257 |
| 431 | 20241129 | 115000 | 85807231000 | 318500 | 319000 | 319000 | 318000 | 423 |
| 432 | 20241129 | 114900 | 85672466000 | 319500 | 319500 | 319500 | 319000 | 203 |
| 433 | 20241129 | 114800 | 85607656500 | 319000 | 318500 | 319000 | 318000 | 580 |
| 434 | 20241129 | 114700 | 85422849500 | 318500 | 319000 | 319000 | 318500 | 296 |
| 435 | 20241129 | 114600 | 85328500500 | 319000 | 319000 | 319000 | 318500 | 440 |
| 436 | 20241129 | 114500 | 85188195000 | 318500 | 318500 | 319000 | 318500 | 147 |
| 437 | 20241129 | 114400 | 85141370000 | 318500 | 319000 | 319000 | 318500 | 381 |
| 438 | 20241129 | 114300 | 85019976500 | 319000 | 318500 | 319000 | 318000 | 527 |
| 439 | 20241129 | 114200 | 84852063500 | 318500 | 318000 | 318500 | 318000 | 43 |
| 440 | 20241129 | 114100 | 84838383000 | 318000 | 318500 | 318500 | 318000 | 443 |
| 441 | 20241129 | 114000 | 84697318000 | 318500 | 317500 | 318500 | 317000 | 786 |
| 442 | 20241129 | 113900 | 84447638500 | 317000 | 317000 | 318000 | 317000 | 1001 |
| 443 | 20241129 | 113800 | 84129851500 | 317000 | 318500 | 319000 | 317000 | 3105 |
| 444 | 20241129 | 113700 | 83142449500 | 319000 | 318500 | 319000 | 318500 | 217 |
| 445 | 20241129 | 113600 | 83073266000 | 318500 | 318500 | 319000 | 318500 | 253 |
| 446 | 20241129 | 113500 | 82992657500 | 318500 | 319000 | 319000 | 318500 | 358 |
| 447 | 20241129 | 113400 | 82878587500 | 318500 | 318500 | 319000 | 318500 | 345 |
| 448 | 20241129 | 113300 | 82768638500 | 319000 | 319000 | 319000 | 318500 | 104 |
| 449 | 20241129 | 113200 | 82735471500 | 318500 | 318500 | 319000 | 318500 | 323 |
| 450 | 20241129 | 113100 | 82632489000 | 319000 | 318500 | 319000 | 318500 | 318 |
| 451 | 20241129 | 113000 | 82531110500 | 319000 | 318500 | 319000 | 318000 | 801 |
| 452 | 20241129 | 112900 | 82276016500 | 318500 | 318000 | 318500 | 318000 | 506 |
| 453 | 20241129 | 112800 | 82114929000 | 318500 | 318000 | 318500 | 318000 | 395 |
| 454 | 20241129 | 112700 | 81989262500 | 318500 | 318500 | 319000 | 318000 | 1070 |
| 455 | 20241129 | 112600 | 81648454500 | 318500 | 319000 | 319000 | 318500 | 582 |
| 456 | 20241129 | 112500 | 81463003000 | 318500 | 318500 | 319000 | 318500 | 82 |
| 457 | 20241129 | 112400 | 81436877500 | 318500 | 319000 | 320000 | 318500 | 1272 |
| 458 | 20241129 | 112300 | 81031036500 | 319500 | 320500 | 320500 | 319000 | 1226 |
| 459 | 20241129 | 112200 | 80639195500 | 320500 | 320000 | 320500 | 320000 | 206 |
| 460 | 20241129 | 112100 | 80573195000 | 320500 | 320000 | 320500 | 320000 | 201 |
| 461 | 20241129 | 112000 | 80508832500 | 320500 | 320000 | 320500 | 319500 | 396 |
| 462 | 20241129 | 111900 | 80382106000 | 319500 | 319500 | 320000 | 319500 | 112 |
| 463 | 20241129 | 111800 | 80346292000 | 320000 | 319500 | 320000 | 319500 | 236 |
| 464 | 20241129 | 111700 | 80270827000 | 319500 | 320000 | 320000 | 319500 | 233 |
| 465 | 20241129 | 111600 | 80196325500 | 320000 | 320000 | 320000 | 319500 | 510 |
| 466 | 20241129 | 111500 | 80033263000 | 320000 | 320500 | 320500 | 319500 | 190 |
| 467 | 20241129 | 111400 | 79972473000 | 320000 | 320000 | 320500 | 320000 | 235 |
| 468 | 20241129 | 111300 | 79897223000 | 320000 | 322000 | 322000 | 320000 | 1024 |
| 469 | 20241129 | 111200 | 79568523500 | 322000 | 321500 | 322000 | 321500 | 165 |
| 470 | 20241129 | 111100 | 79515457500 | 322000 | 321000 | 322000 | 321000 | 208 |
| 471 | 20241129 | 111000 | 79448570000 | 321500 | 321500 | 321500 | 321000 | 206 |
| 472 | 20241129 | 110900 | 79382387000 | 321000 | 321500 | 322000 | 321000 | 234 |
| 473 | 20241129 | 110800 | 79307111000 | 321500 | 321500 | 322000 | 321500 | 234 |
| 474 | 20241129 | 110700 | 79231810000 | 321500 | 322500 | 322500 | 321500 | 1150 |
| 475 | 20241129 | 110600 | 78861099000 | 323000 | 322000 | 323000 | 321500 | 862 |
| 476 | 20241129 | 110500 | 78583418500 | 321500 | 321500 | 322500 | 321500 | 794 |
| 477 | 20241129 | 110400 | 78327741500 | 321500 | 321000 | 321500 | 320500 | 433 |
| 478 | 20241129 | 110300 | 78188737000 | 321000 | 321000 | 321500 | 320500 | 110 |
| 479 | 20241129 | 110200 | 78153447000 | 321000 | 319500 | 321000 | 319500 | 353 |
| 480 | 20241129 | 110100 | 78040243500 | 320000 | 320000 | 320000 | 319500 | 543 |
| 481 | 20241129 | 110000 | 77866576500 | 319500 | 319500 | 320000 | 319500 | 275 |
| 482 | 20241129 | 105900 | 77778651500 | 319000 | 319500 | 320000 | 319000 | 603 |
| 483 | 20241129 | 105800 | 77585950500 | 319500 | 318500 | 320000 | 318500 | 1716 |
| 484 | 20241129 | 105700 | 77038856000 | 318500 | 319000 | 319000 | 318500 | 943 |
| 485 | 20241129 | 105600 | 76738474500 | 319000 | 319000 | 319500 | 318500 | 1249 |
| 486 | 20241129 | 105500 | 76340066500 | 319000 | 319500 | 320000 | 319000 | 1135 |
| 487 | 20241129 | 105400 | 75977427000 | 319500 | 320000 | 320000 | 319500 | 192 |
| 488 | 20241129 | 105300 | 75916049500 | 320000 | 319500 | 320000 | 319500 | 282 |
| 489 | 20241129 | 105200 | 75825875500 | 320000 | 319500 | 320000 | 319500 | 202 |
| 490 | 20241129 | 105100 | 75761266500 | 319500 | 319500 | 320000 | 319000 | 166 |
| 491 | 20241129 | 105000 | 75708231500 | 319000 | 319500 | 319500 | 319000 | 337 |
| 492 | 20241129 | 104900 | 75600654500 | 319500 | 319500 | 320000 | 319500 | 456 |
| 493 | 20241129 | 104800 | 75454913000 | 319500 | 319500 | 320000 | 319000 | 340 |
| 494 | 20241129 | 104700 | 75346249500 | 319500 | 320000 | 320500 | 319000 | 645 |
| 495 | 20241129 | 104600 | 75140019500 | 320000 | 319000 | 320500 | 319000 | 801 |
| 496 | 20241129 | 104500 | 74884027500 | 319500 | 319000 | 319500 | 318500 | 1002 |
| 497 | 20241129 | 104400 | 74564417500 | 319000 | 319500 | 319500 | 319000 | 1333 |
| 498 | 20241129 | 104300 | 74139131500 | 319000 | 320000 | 320000 | 319000 | 1634 |
| 499 | 20241129 | 104200 | 73617172500 | 319500 | 320500 | 320500 | 319500 | 803 |
| 500 | 20241129 | 104100 | 73360212000 | 320000 | 320000 | 320500 | 320000 | 960 |
| 501 | 20241129 | 104000 | 73052699500 | 320000 | 321000 | 321000 | 320000 | 759 |
| 502 | 20241129 | 103900 | 72809515000 | 321000 | 321000 | 321500 | 320500 | 372 |
| 503 | 20241129 | 103800 | 72690064000 | 321000 | 321500 | 321500 | 321000 | 433 |
| 504 | 20241129 | 103700 | 72550965500 | 321500 | 321500 | 321500 | 321000 | 457 |
| 505 | 20241129 | 103600 | 72404215500 | 321500 | 321500 | 322000 | 321000 | 401 |
| 506 | 20241129 | 103500 | 72275313500 | 321500 | 321000 | 321500 | 320500 | 1077 |
| 507 | 20241129 | 103400 | 71929444500 | 321000 | 321000 | 321500 | 321000 | 468 |
| 508 | 20241129 | 103300 | 71779200500 | 321500 | 322000 | 322500 | 321000 | 832 |
| 509 | 20241129 | 103200 | 71511641500 | 322000 | 322000 | 322500 | 321500 | 639 |
| 510 | 20241129 | 103100 | 71305793000 | 322000 | 322500 | 323000 | 322000 | 167 |
| 511 | 20241129 | 103000 | 71251954000 | 322500 | 323000 | 323500 | 322500 | 665 |
| 512 | 20241129 | 102900 | 71037217500 | 322500 | 322500 | 323000 | 322000 | 868 |
| 513 | 20241129 | 102800 | 70757334000 | 322500 | 322500 | 323000 | 322500 | 277 |
| 514 | 20241129 | 102700 | 70667992000 | 322500 | 322500 | 323500 | 322500 | 241 |
| 515 | 20241129 | 102600 | 70590161500 | 322500 | 322000 | 323000 | 322000 | 287 |
| 516 | 20241129 | 102500 | 70497610500 | 322000 | 322500 | 323000 | 322000 | 400 |
| 517 | 20241129 | 102400 | 70368659000 | 322500 | 321500 | 323000 | 321500 | 901 |
| 518 | 20241129 | 102300 | 70078349000 | 321500 | 322000 | 322500 | 321000 | 737 |
| 519 | 20241129 | 102200 | 69841302000 | 322000 | 322000 | 322500 | 321500 | 248 |
| 520 | 20241129 | 102100 | 69761436500 | 321500 | 320000 | 322500 | 320000 | 1387 |
| 521 | 20241129 | 102000 | 69315614500 | 320000 | 320000 | 321000 | 319500 | 1465 |
| 522 | 20241129 | 101900 | 68846534000 | 320000 | 320500 | 321500 | 320000 | 5777 |
| 523 | 20241129 | 101800 | 66996174000 | 321000 | 322500 | 323000 | 320500 | 2708 |
| 524 | 20241129 | 101700 | 66125189500 | 322500 | 322500 | 323000 | 322500 | 262 |
| 525 | 20241129 | 101600 | 66040622500 | 322500 | 323000 | 323000 | 322500 | 693 |
| 526 | 20241129 | 101500 | 65817062500 | 323000 | 322500 | 323000 | 322000 | 817 |
| 527 | 20241129 | 101400 | 65553617500 | 322500 | 322500 | 323000 | 322000 | 493 |
| 528 | 20241129 | 101300 | 65394567000 | 322500 | 323000 | 323000 | 322000 | 1034 |
| 529 | 20241129 | 101200 | 65060957000 | 323500 | 323500 | 324500 | 323000 | 1863 |
| 530 | 20241129 | 101100 | 64457977500 | 324000 | 324000 | 324000 | 323500 | 347 |
| 531 | 20241129 | 101000 | 64345627000 | 324000 | 324000 | 324000 | 323500 | 386 |
| 532 | 20241129 | 100900 | 64220616000 | 324000 | 323000 | 324000 | 323000 | 1339 |
| 533 | 20241129 | 100800 | 63787383000 | 323500 | 323000 | 323500 | 323000 | 750 |
| 534 | 20241129 | 100700 | 63544979000 | 323000 | 323000 | 323500 | 321500 | 2755 |
| 535 | 20241129 | 100600 | 62657017000 | 323000 | 323500 | 324500 | 323000 | 1707 |
| 536 | 20241129 | 100500 | 62104938000 | 323500 | 324000 | 324500 | 323500 | 1340 |
| 537 | 20241129 | 100400 | 61671213000 | 324000 | 324000 | 324500 | 323500 | 1114 |
| 538 | 20241129 | 100300 | 61310281500 | 324500 | 324500 | 325000 | 324000 | 1667 |
| 539 | 20241129 | 100200 | 60769135500 | 324500 | 324000 | 325000 | 324000 | 1073 |
| 540 | 20241129 | 100100 | 60420958500 | 324000 | 325500 | 326000 | 324000 | 5570 |
| 541 | 20241129 | 100000 | 58611776000 | 326000 | 325500 | 326000 | 325500 | 376 |
| 542 | 20241129 | 095900 | 58489316500 | 326000 | 326500 | 326500 | 325500 | 468 |
| 543 | 20241129 | 095800 | 58336687000 | 326000 | 326500 | 326500 | 326000 | 329 |
| 544 | 20241129 | 095700 | 58229386000 | 326000 | 326000 | 326500 | 325500 | 602 |
| 545 | 20241129 | 095600 | 58033068000 | 326000 | 326000 | 326500 | 325500 | 479 |
| 546 | 20241129 | 095500 | 57876929500 | 326500 | 327000 | 327000 | 326000 | 479 |
| 547 | 20241129 | 095400 | 57720522500 | 326500 | 327000 | 327000 | 326000 | 389 |
| 548 | 20241129 | 095300 | 57593434500 | 327000 | 325500 | 327000 | 325000 | 1153 |
| 549 | 20241129 | 095200 | 57217724000 | 325500 | 325500 | 325500 | 325000 | 611 |
| 550 | 20241129 | 095100 | 57018987500 | 325500 | 326500 | 327000 | 325000 | 2931 |
| 551 | 20241129 | 095000 | 56064680000 | 327000 | 328000 | 328000 | 326500 | 642 |
| 552 | 20241129 | 094900 | 55854607000 | 327500 | 327000 | 328000 | 327000 | 576 |
| 553 | 20241129 | 094800 | 55666010000 | 327500 | 328500 | 328500 | 327000 | 1010 |
| 554 | 20241129 | 094700 | 55335076500 | 328500 | 327500 | 328500 | 326000 | 1620 |
| 555 | 20241129 | 094600 | 54804981500 | 327000 | 327000 | 327500 | 326500 | 1317 |
| 556 | 20241129 | 094500 | 54374482000 | 327000 | 328000 | 328500 | 327000 | 916 |
| 557 | 20241129 | 094400 | 54074367000 | 328000 | 328000 | 328500 | 328000 | 586 |
| 558 | 20241129 | 094300 | 53881967500 | 328000 | 328000 | 328500 | 327500 | 701 |
| 559 | 20241129 | 094200 | 53652019000 | 327500 | 328000 | 328000 | 327500 | 352 |
| 560 | 20241129 | 094100 | 53536652000 | 327500 | 327500 | 328000 | 327000 | 770 |
| 561 | 20241129 | 094000 | 53284400000 | 327500 | 326500 | 327500 | 325500 | 1170 |
| 562 | 20241129 | 093900 | 52902417000 | 326000 | 325000 | 326500 | 325000 | 2158 |
| 563 | 20241129 | 093800 | 52200241000 | 325000 | 325500 | 326000 | 325000 | 2728 |
| 564 | 20241129 | 093700 | 51312232000 | 325500 | 326500 | 326500 | 325000 | 2340 |
| 565 | 20241129 | 093600 | 50550367500 | 326500 | 325500 | 326500 | 325500 | 1090 |
| 566 | 20241129 | 093500 | 50195208500 | 325500 | 326000 | 327000 | 325500 | 1546 |
| 567 | 20241129 | 093400 | 49690958500 | 325500 | 326000 | 326500 | 325500 | 1169 |
| 568 | 20241129 | 093300 | 49309937500 | 326500 | 328000 | 328000 | 326000 | 2492 |
| 569 | 20241129 | 093200 | 48495073500 | 327500 | 329000 | 329000 | 327500 | 1672 |
| 570 | 20241129 | 093100 | 47946465500 | 329000 | 328000 | 329500 | 328000 | 1210 |
| 571 | 20241129 | 093000 | 47549122500 | 328500 | 329500 | 329500 | 328000 | 2860 |
| 572 | 20241129 | 092900 | 46609127000 | 329000 | 328500 | 329500 | 328000 | 1022 |
| 573 | 20241129 | 092800 | 46273010500 | 328500 | 328500 | 329500 | 327500 | 1568 |
| 574 | 20241129 | 092700 | 45758105000 | 328000 | 329000 | 329500 | 327000 | 2856 |
| 575 | 20241129 | 092600 | 44821602500 | 329000 | 331000 | 331000 | 327000 | 9501 |
| 576 | 20241129 | 092500 | 41693645000 | 331000 | 331000 | 331500 | 330500 | 1714 |
| 577 | 20241129 | 092400 | 41126219000 | 331000 | 331000 | 331500 | 331000 | 1255 |
| 578 | 20241129 | 092300 | 40710331500 | 331500 | 330500 | 331500 | 330500 | 906 |
| 579 | 20241129 | 092200 | 40410510500 | 331000 | 331500 | 331500 | 330000 | 2358 |
| 580 | 20241129 | 092100 | 39630977000 | 331500 | 330500 | 332000 | 330000 | 3686 |
| 581 | 20241129 | 092000 | 38411579500 | 330500 | 332000 | 332500 | 330500 | 4134 |
| 582 | 20241129 | 091900 | 37041949500 | 332500 | 332500 | 333000 | 332000 | 1601 |
| 583 | 20241129 | 091800 | 36509646000 | 332500 | 334500 | 335000 | 332500 | 2191 |
| 584 | 20241129 | 091700 | 35778970000 | 334500 | 335000 | 335000 | 334000 | 1015 |
| 585 | 20241129 | 091600 | 35439404000 | 335000 | 333500 | 335000 | 332500 | 2140 |
| 586 | 20241129 | 091500 | 34725409500 | 333500 | 332500 | 334000 | 332500 | 3254 |
| 587 | 20241129 | 091400 | 33641406000 | 332500 | 334500 | 335000 | 332000 | 5013 |
| 588 | 20241129 | 091300 | 31970063500 | 334500 | 334500 | 335500 | 334000 | 2995 |
| 589 | 20241129 | 091200 | 30967556500 | 335000 | 338000 | 339000 | 334500 | 8404 |
| 590 | 20241129 | 091100 | 28139401500 | 338500 | 339000 | 339500 | 337500 | 7969 |
| 591 | 20241129 | 091000 | 25442501500 | 339000 | 336500 | 339000 | 336000 | 10698 |
| 592 | 20241129 | 090900 | 21827676500 | 337000 | 335500 | 337000 | 334500 | 4033 |
| 593 | 20241129 | 090800 | 20473922500 | 335500 | 336500 | 336500 | 334500 | 2596 |
| 594 | 20241129 | 090700 | 19603754500 | 336500 | 334500 | 337500 | 334000 | 12632 |
| 595 | 20241129 | 090600 | 15356092000 | 334000 | 333000 | 334500 | 332500 | 2486 |
| 596 | 20241129 | 090500 | 14525852000 | 333000 | 333500 | 334000 | 331500 | 4514 |
| 597 | 20241129 | 090400 | 13023695000 | 334500 | 335000 | 335500 | 333000 | 4424 |
| 598 | 20241129 | 090300 | 11546045000 | 335000 | 333500 | 335500 | 332000 | 3449 |
| 599 | 20241129 | 090200 | 10395038500 | 334000 | 334500 | 336500 | 332500 | 11527 |
| 600 | 20241129 | 090100 | 6533155000 | 334500 | 330000 | 335000 | 328500 | 10966 |
| 601 | 20241129 | 090000 | 2890762000 | 330500 | 328000 | 331500 | 327000 | 8731 |