36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 192200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 12122 |
| 3 | 20241129 | 192100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 4 | 20241129 | 192000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 5 | 20241129 | 191900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 6 | 20241129 | 191800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 7 | 20241129 | 191700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 8 | 20241129 | 191600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 9 | 20241129 | 191500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 10 | 20241129 | 191400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 11 | 20241129 | 191300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 12 | 20241129 | 191200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 13 | 20241129 | 191100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 14 | 20241129 | 191000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 15 | 20241129 | 190900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 16 | 20241129 | 190800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 17 | 20241129 | 190700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 18 | 20241129 | 190600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 19 | 20241129 | 190500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 20 | 20241129 | 190400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 21 | 20241129 | 190300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 22 | 20241129 | 190200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 23 | 20241129 | 190100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 24 | 20241129 | 190000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 25 | 20241129 | 185900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 26 | 20241129 | 185800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 27 | 20241129 | 185700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 28 | 20241129 | 185600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 29 | 20241129 | 185500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 30 | 20241129 | 185400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 31 | 20241129 | 185300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 32 | 20241129 | 185200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 12122 |
| 33 | 20241129 | 185100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 34 | 20241129 | 185000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 35 | 20241129 | 184900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 36 | 20241129 | 184800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 37 | 20241129 | 184700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 38 | 20241129 | 184600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 39 | 20241129 | 184500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 40 | 20241129 | 184400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 41 | 20241129 | 184300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 42 | 20241129 | 184200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 43 | 20241129 | 184100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 44 | 20241129 | 184000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 45 | 20241129 | 183900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 46 | 20241129 | 183800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 47 | 20241129 | 183700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 48 | 20241129 | 183600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 49 | 20241129 | 183500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 50 | 20241129 | 183400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 51 | 20241129 | 183300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 52 | 20241129 | 183200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 53 | 20241129 | 183100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 54 | 20241129 | 183000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 55 | 20241129 | 182900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 56 | 20241129 | 182800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 57 | 20241129 | 182700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 58 | 20241129 | 182600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 59 | 20241129 | 182500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 60 | 20241129 | 182400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 61 | 20241129 | 182300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 62 | 20241129 | 182200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 12122 |
| 63 | 20241129 | 182100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 64 | 20241129 | 182000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 65 | 20241129 | 181900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 66 | 20241129 | 181800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 67 | 20241129 | 181700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 68 | 20241129 | 181600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 69 | 20241129 | 181500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 70 | 20241129 | 181400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 71 | 20241129 | 181300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 72 | 20241129 | 181200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 73 | 20241129 | 181100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 74 | 20241129 | 181000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 75 | 20241129 | 180900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 76 | 20241129 | 180800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 77 | 20241129 | 180700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 78 | 20241129 | 180600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 79 | 20241129 | 180500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 80 | 20241129 | 180400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 81 | 20241129 | 180300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 82 | 20241129 | 180200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 83 | 20241129 | 180100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 84 | 20241129 | 180000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 85 | 20241129 | 175900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 86 | 20241129 | 175800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 87 | 20241129 | 175700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 88 | 20241129 | 175600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 89 | 20241129 | 175500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 90 | 20241129 | 175400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 91 | 20241129 | 175300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 92 | 20241129 | 175200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 12122 |
| 93 | 20241129 | 175100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 94 | 20241129 | 175000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 95 | 20241129 | 174900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 96 | 20241129 | 174800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 97 | 20241129 | 174700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 98 | 20241129 | 174600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 99 | 20241129 | 174500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 100 | 20241129 | 174400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 101 | 20241129 | 174300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 102 | 20241129 | 174200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 103 | 20241129 | 174100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 104 | 20241129 | 174000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 105 | 20241129 | 173900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 106 | 20241129 | 173800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 107 | 20241129 | 173700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 108 | 20241129 | 173600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 109 | 20241129 | 173500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 110 | 20241129 | 173400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 111 | 20241129 | 173300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 112 | 20241129 | 173200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 113 | 20241129 | 173100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 114 | 20241129 | 173000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 115 | 20241129 | 172900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 116 | 20241129 | 172800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 117 | 20241129 | 172700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 118 | 20241129 | 172600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 119 | 20241129 | 172500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 120 | 20241129 | 172400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 121 | 20241129 | 172300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 122 | 20241129 | 172200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 12122 |
| 123 | 20241129 | 172100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 124 | 20241129 | 172000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 125 | 20241129 | 171900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 126 | 20241129 | 171800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 127 | 20241129 | 171700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 128 | 20241129 | 171600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 129 | 20241129 | 171500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 130 | 20241129 | 171400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 131 | 20241129 | 171300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 132 | 20241129 | 171200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 133 | 20241129 | 171100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 134 | 20241129 | 171000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 135 | 20241129 | 170900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 136 | 20241129 | 170800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 137 | 20241129 | 170700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 138 | 20241129 | 170600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 139 | 20241129 | 170500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 140 | 20241129 | 170400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 141 | 20241129 | 170300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 142 | 20241129 | 170200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 143 | 20241129 | 170100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 144 | 20241129 | 170000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 145 | 20241129 | 165900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 146 | 20241129 | 165800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 147 | 20241129 | 165700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 148 | 20241129 | 165600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 149 | 20241129 | 165500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 150 | 20241129 | 165400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 151 | 20241129 | 165300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 152 | 20241129 | 165200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 12122 |
| 153 | 20241129 | 165100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 154 | 20241129 | 165000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 155 | 20241129 | 164900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 156 | 20241129 | 164800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 157 | 20241129 | 164700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 158 | 20241129 | 164600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 159 | 20241129 | 164500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 160 | 20241129 | 164400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 161 | 20241129 | 164300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 162 | 20241129 | 164200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 163 | 20241129 | 164100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 164 | 20241129 | 164000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 165 | 20241129 | 163900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 166 | 20241129 | 163800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 167 | 20241129 | 163700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 168 | 20241129 | 163600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 169 | 20241129 | 163500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 170 | 20241129 | 163400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 171 | 20241129 | 163300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 172 | 20241129 | 163200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 173 | 20241129 | 163100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 174 | 20241129 | 163000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 175 | 20241129 | 162900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 176 | 20241129 | 162800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 177 | 20241129 | 162700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 178 | 20241129 | 162600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 179 | 20241129 | 162500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 180 | 20241129 | 162400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 181 | 20241129 | 162300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 182 | 20241129 | 162200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 12122 |
| 183 | 20241129 | 162100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 184 | 20241129 | 162000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 185 | 20241129 | 161900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 186 | 20241129 | 161800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 187 | 20241129 | 161700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 188 | 20241129 | 161600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 189 | 20241129 | 161500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 190 | 20241129 | 161400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 191 | 20241129 | 161300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 192 | 20241129 | 161200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 193 | 20241129 | 161100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 194 | 20241129 | 161000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 195 | 20241129 | 160900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 196 | 20241129 | 160800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 197 | 20241129 | 160700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 198 | 20241129 | 160600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 199 | 20241129 | 160500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 200 | 20241129 | 160400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 201 | 20241129 | 160300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 202 | 20241129 | 160200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 203 | 20241129 | 160100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 204 | 20241129 | 160000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 205 | 20241129 | 155900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 206 | 20241129 | 155800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 207 | 20241129 | 155700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 208 | 20241129 | 155600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 209 | 20241129 | 155500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 210 | 20241129 | 155400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 211 | 20241129 | 155300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 212 | 20241129 | 155200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 12122 |
| 213 | 20241129 | 155100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 214 | 20241129 | 155000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 215 | 20241129 | 154900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 216 | 20241129 | 154800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 217 | 20241129 | 154700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 218 | 20241129 | 154600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 219 | 20241129 | 154500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 220 | 20241129 | 154400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 221 | 20241129 | 154300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 222 | 20241129 | 154200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 223 | 20241129 | 154100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 224 | 20241129 | 154000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 225 | 20241129 | 153900 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 226 | 20241129 | 153800 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 227 | 20241129 | 153700 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 228 | 20241129 | 153600 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 229 | 20241129 | 153500 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 230 | 20241129 | 153400 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 231 | 20241129 | 153300 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 232 | 20241129 | 153200 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 233 | 20241129 | 153100 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 234 | 20241129 | 153000 | 41961847000 | 237500 | 237500 | 237500 | 237500 | 12122 |
| 235 | 20241129 | 152900 | 39082872000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 236 | 20241129 | 152800 | 39082872000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 237 | 20241129 | 152700 | 39082872000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 238 | 20241129 | 152600 | 39082872000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 239 | 20241129 | 152500 | 39082872000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 240 | 20241129 | 152400 | 39082872000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 241 | 20241129 | 152300 | 39082872000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 242 | 20241129 | 152200 | 39082872000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 243 | 20241129 | 152100 | 39082872000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 244 | 20241129 | 152000 | 39082872000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 245 | 20241129 | 151900 | 39082872000 | 237000 | 236000 | 237000 | 236000 | 476 |
| 246 | 20241129 | 151800 | 38970206000 | 236500 | 236500 | 237000 | 236000 | 242 |
| 247 | 20241129 | 151700 | 38912975500 | 236500 | 236500 | 237000 | 236000 | 369 |
| 248 | 20241129 | 151600 | 38825644000 | 236500 | 236500 | 237000 | 236000 | 566 |
| 249 | 20241129 | 151500 | 38691756500 | 236500 | 236500 | 237000 | 236000 | 516 |
| 250 | 20241129 | 151400 | 38569735000 | 236500 | 237000 | 237000 | 236000 | 681 |
| 251 | 20241129 | 151300 | 38408456000 | 237000 | 237000 | 237000 | 236500 | 524 |
| 252 | 20241129 | 151200 | 38284289500 | 237000 | 237000 | 237000 | 236500 | 447 |
| 253 | 20241129 | 151100 | 38178366500 | 237000 | 237000 | 237000 | 236500 | 440 |
| 254 | 20241129 | 151000 | 38074123500 | 237000 | 236500 | 237000 | 236500 | 382 |
| 255 | 20241129 | 150900 | 37983608500 | 237000 | 237500 | 237500 | 236500 | 482 |
| 256 | 20241129 | 150800 | 37869362500 | 237000 | 237000 | 237000 | 236500 | 574 |
| 257 | 20241129 | 150700 | 37733328000 | 237000 | 237000 | 237000 | 236500 | 462 |
| 258 | 20241129 | 150600 | 37623866000 | 236500 | 237000 | 237500 | 236500 | 363 |
| 259 | 20241129 | 150500 | 37537846500 | 237000 | 237000 | 237500 | 236500 | 526 |
| 260 | 20241129 | 150400 | 37413186000 | 237000 | 237000 | 237000 | 236500 | 389 |
| 261 | 20241129 | 150300 | 37320999000 | 237000 | 236000 | 237000 | 236000 | 318 |
| 262 | 20241129 | 150200 | 37245644000 | 237000 | 236500 | 237000 | 236000 | 527 |
| 263 | 20241129 | 150100 | 37120876500 | 236500 | 237000 | 237000 | 236500 | 367 |
| 264 | 20241129 | 150000 | 37033908500 | 236500 | 236500 | 237000 | 235500 | 704 |
| 265 | 20241129 | 145900 | 36867282000 | 236000 | 236500 | 236500 | 235500 | 849 |
| 266 | 20241129 | 145800 | 36666561000 | 236000 | 236000 | 236500 | 235500 | 577 |
| 267 | 20241129 | 145700 | 36530417500 | 236000 | 236500 | 236500 | 235500 | 163 |
| 268 | 20241129 | 145600 | 36491971000 | 236000 | 236500 | 236500 | 235500 | 836 |
| 269 | 20241129 | 145500 | 36294653000 | 236000 | 236000 | 236500 | 236000 | 401 |
| 270 | 20241129 | 145400 | 36199918000 | 236500 | 236500 | 236500 | 236000 | 234 |
| 271 | 20241129 | 145300 | 36144622000 | 236500 | 236500 | 236500 | 236000 | 174 |
| 272 | 20241129 | 145200 | 36103492000 | 236500 | 237000 | 237000 | 236000 | 211 |
| 273 | 20241129 | 145100 | 36053552000 | 236500 | 237000 | 237000 | 236000 | 601 |
| 274 | 20241129 | 145000 | 35911370000 | 237000 | 237000 | 237000 | 236500 | 139 |
| 275 | 20241129 | 144900 | 35878445000 | 236500 | 236000 | 236500 | 236000 | 338 |
| 276 | 20241129 | 144800 | 35798514500 | 236500 | 236500 | 236500 | 236000 | 214 |
| 277 | 20241129 | 144700 | 35747921000 | 236500 | 237000 | 237000 | 236500 | 352 |
| 278 | 20241129 | 144600 | 35664607000 | 236500 | 237000 | 237000 | 236500 | 352 |
| 279 | 20241129 | 144500 | 35581205000 | 237000 | 237000 | 237000 | 236500 | 161 |
| 280 | 20241129 | 144400 | 35543062000 | 237000 | 237000 | 237000 | 236500 | 234 |
| 281 | 20241129 | 144300 | 35487615000 | 237000 | 236500 | 237000 | 236000 | 259 |
| 282 | 20241129 | 144200 | 35426267000 | 236000 | 237000 | 237000 | 236000 | 335 |
| 283 | 20241129 | 144100 | 35347002000 | 237000 | 237000 | 237000 | 236500 | 203 |
| 284 | 20241129 | 144000 | 35298910000 | 237000 | 237500 | 237500 | 236500 | 343 |
| 285 | 20241129 | 143900 | 35217676000 | 237500 | 237000 | 237500 | 236500 | 269 |
| 286 | 20241129 | 143800 | 35153839500 | 236500 | 236500 | 237500 | 236500 | 251 |
| 287 | 20241129 | 143700 | 35094373000 | 237000 | 236500 | 237000 | 236000 | 180 |
| 288 | 20241129 | 143600 | 35051749000 | 236500 | 237000 | 237000 | 236000 | 755 |
| 289 | 20241129 | 143500 | 34873186500 | 236500 | 236500 | 237000 | 236500 | 155 |
| 290 | 20241129 | 143400 | 34836495000 | 236500 | 237000 | 237000 | 236500 | 602 |
| 291 | 20241129 | 143300 | 34693935000 | 236500 | 237000 | 237000 | 236500 | 222 |
| 292 | 20241129 | 143200 | 34641344000 | 237000 | 237000 | 237000 | 236500 | 251 |
| 293 | 20241129 | 143100 | 34581872500 | 237000 | 237000 | 237000 | 236500 | 302 |
| 294 | 20241129 | 143000 | 34510333500 | 237000 | 237500 | 237500 | 236500 | 685 |
| 295 | 20241129 | 142900 | 34347978500 | 237500 | 237500 | 237500 | 237000 | 348 |
| 296 | 20241129 | 142800 | 34265356500 | 237000 | 237500 | 237500 | 237000 | 233 |
| 297 | 20241129 | 142700 | 34210043000 | 237500 | 237500 | 237500 | 237000 | 283 |
| 298 | 20241129 | 142600 | 34142865500 | 237000 | 237500 | 237500 | 237000 | 412 |
| 299 | 20241129 | 142500 | 34045112500 | 237500 | 237500 | 237500 | 237000 | 223 |
| 300 | 20241129 | 142400 | 33992179000 | 237500 | 237000 | 237500 | 237000 | 350 |
| 301 | 20241129 | 142300 | 33909109000 | 236500 | 237500 | 237500 | 236500 | 289 |
| 302 | 20241129 | 142200 | 33840517000 | 237500 | 237000 | 237500 | 236500 | 358 |
| 303 | 20241129 | 142100 | 33755676500 | 237000 | 236000 | 237000 | 236000 | 248 |
| 304 | 20241129 | 142000 | 33696983500 | 236500 | 237000 | 237000 | 236000 | 583 |
| 305 | 20241129 | 141900 | 33558975000 | 237000 | 237000 | 237000 | 236500 | 563 |
| 306 | 20241129 | 141800 | 33425705500 | 236500 | 237500 | 237500 | 236500 | 418 |
| 307 | 20241129 | 141700 | 33326668000 | 236500 | 237500 | 237500 | 236500 | 445 |
| 308 | 20241129 | 141600 | 33221091000 | 237500 | 237500 | 237500 | 237000 | 775 |
| 309 | 20241129 | 141500 | 33037281500 | 237500 | 237500 | 237500 | 237000 | 321 |
| 310 | 20241129 | 141400 | 32961097500 | 237500 | 237500 | 237500 | 236500 | 273 |
| 311 | 20241129 | 141300 | 32896330500 | 237500 | 237000 | 237500 | 236500 | 456 |
| 312 | 20241129 | 141200 | 32788247000 | 237000 | 236500 | 237000 | 236500 | 238 |
| 313 | 20241129 | 141100 | 32731860000 | 236500 | 237000 | 237000 | 236500 | 357 |
| 314 | 20241129 | 141000 | 32647272000 | 236500 | 236500 | 237000 | 236000 | 344 |
| 315 | 20241129 | 140900 | 32565860500 | 237000 | 236500 | 237000 | 236500 | 117 |
| 316 | 20241129 | 140800 | 32538135000 | 236500 | 237000 | 237000 | 236500 | 339 |
| 317 | 20241129 | 140700 | 32457834000 | 237000 | 236500 | 237000 | 236000 | 280 |
| 318 | 20241129 | 140600 | 32391610000 | 236500 | 236500 | 236500 | 236000 | 201 |
| 319 | 20241129 | 140500 | 32344079000 | 236500 | 236000 | 236500 | 236000 | 192 |
| 320 | 20241129 | 140400 | 32298689000 | 236000 | 236000 | 236500 | 236000 | 118 |
| 321 | 20241129 | 140300 | 32270786500 | 236500 | 236500 | 236500 | 236000 | 207 |
| 322 | 20241129 | 140200 | 32221838500 | 236500 | 236500 | 236500 | 236000 | 515 |
| 323 | 20241129 | 140100 | 32100232500 | 236500 | 236500 | 236500 | 236000 | 230 |
| 324 | 20241129 | 140000 | 32045843500 | 236000 | 236500 | 236500 | 236000 | 275 |
| 325 | 20241129 | 135900 | 31980837500 | 236500 | 236500 | 236500 | 236000 | 244 |
| 326 | 20241129 | 135800 | 31923168000 | 236500 | 236000 | 236500 | 236000 | 286 |
| 327 | 20241129 | 135700 | 31855559500 | 236000 | 236500 | 236500 | 236000 | 160 |
| 328 | 20241129 | 135600 | 31817756000 | 236000 | 236500 | 236500 | 236000 | 150 |
| 329 | 20241129 | 135500 | 31782286000 | 236500 | 237000 | 237000 | 236000 | 294 |
| 330 | 20241129 | 135400 | 31712811000 | 236500 | 237000 | 237000 | 236000 | 219 |
| 331 | 20241129 | 135300 | 31660954500 | 237000 | 237000 | 237000 | 236500 | 239 |
| 332 | 20241129 | 135200 | 31604380000 | 237000 | 237000 | 237000 | 236500 | 179 |
| 333 | 20241129 | 135100 | 31561971500 | 237000 | 237000 | 237000 | 236500 | 158 |
| 334 | 20241129 | 135000 | 31524538000 | 237000 | 236500 | 237000 | 236500 | 224 |
| 335 | 20241129 | 134900 | 31471486000 | 237000 | 237500 | 237500 | 236500 | 263 |
| 336 | 20241129 | 134800 | 31409174000 | 237500 | 237500 | 237500 | 236500 | 175 |
| 337 | 20241129 | 134700 | 31367675500 | 237500 | 237500 | 237500 | 236500 | 621 |
| 338 | 20241129 | 134600 | 31220477500 | 237500 | 237500 | 237500 | 237000 | 233 |
| 339 | 20241129 | 134500 | 31165154500 | 237000 | 236500 | 237500 | 236500 | 445 |
| 340 | 20241129 | 134400 | 31059698000 | 237000 | 236500 | 237000 | 236500 | 419 |
| 341 | 20241129 | 134300 | 30960464000 | 236000 | 237500 | 237500 | 236000 | 972 |
| 342 | 20241129 | 134200 | 30730441000 | 237500 | 237500 | 238000 | 237000 | 324 |
| 343 | 20241129 | 134100 | 30653517500 | 237500 | 237500 | 238000 | 237000 | 511 |
| 344 | 20241129 | 134000 | 30532051500 | 237000 | 237500 | 237500 | 236500 | 835 |
| 345 | 20241129 | 133900 | 30334046500 | 237500 | 237500 | 237500 | 237000 | 605 |
| 346 | 20241129 | 133800 | 30190407500 | 237500 | 238000 | 238000 | 237500 | 1224 |
| 347 | 20241129 | 133700 | 29899315500 | 238000 | 237500 | 238000 | 237000 | 1792 |
| 348 | 20241129 | 133600 | 29473488000 | 237500 | 237000 | 237500 | 237000 | 1389 |
| 349 | 20241129 | 133500 | 29144142500 | 236500 | 236500 | 237000 | 236000 | 478 |
| 350 | 20241129 | 133400 | 29031038500 | 236500 | 236000 | 236500 | 236000 | 370 |
| 351 | 20241129 | 133300 | 28943591000 | 236000 | 236500 | 236500 | 236000 | 155 |
| 352 | 20241129 | 133200 | 28906945000 | 236500 | 237000 | 237000 | 236000 | 812 |
| 353 | 20241129 | 133100 | 28715039000 | 237000 | 236500 | 237000 | 236500 | 538 |
| 354 | 20241129 | 133000 | 28587721000 | 236000 | 236500 | 236500 | 236000 | 170 |
| 355 | 20241129 | 132900 | 28547523000 | 236500 | 236500 | 236500 | 236000 | 155 |
| 356 | 20241129 | 132800 | 28510885500 | 236500 | 236000 | 236500 | 236000 | 127 |
| 357 | 20241129 | 132700 | 28480867000 | 236500 | 236500 | 236500 | 236000 | 226 |
| 358 | 20241129 | 132600 | 28427436000 | 236000 | 236500 | 236500 | 235500 | 343 |
| 359 | 20241129 | 132500 | 28346458000 | 236500 | 236000 | 236500 | 235500 | 454 |
| 360 | 20241129 | 132400 | 28239266500 | 236000 | 236500 | 236500 | 235500 | 137 |
| 361 | 20241129 | 132300 | 28206920500 | 236000 | 235500 | 236500 | 235000 | 581 |
| 362 | 20241129 | 132200 | 28069982000 | 236000 | 236000 | 236000 | 235500 | 152 |
| 363 | 20241129 | 132100 | 28034142500 | 236000 | 235500 | 236000 | 235500 | 147 |
| 364 | 20241129 | 132000 | 27999460000 | 236000 | 235500 | 236000 | 235500 | 151 |
| 365 | 20241129 | 131900 | 27963831500 | 236000 | 236000 | 236000 | 235500 | 259 |
| 366 | 20241129 | 131800 | 27902797000 | 235500 | 236000 | 236000 | 235500 | 184 |
| 367 | 20241129 | 131700 | 27859405500 | 236000 | 235500 | 236000 | 235000 | 445 |
| 368 | 20241129 | 131600 | 27754581500 | 235500 | 236000 | 236000 | 235000 | 1051 |
| 369 | 20241129 | 131500 | 27507050500 | 235500 | 236000 | 236000 | 235500 | 125 |
| 370 | 20241129 | 131400 | 27477571500 | 236000 | 236000 | 236000 | 235500 | 184 |
| 371 | 20241129 | 131300 | 27434186000 | 235500 | 235500 | 236000 | 235500 | 97 |
| 372 | 20241129 | 131200 | 27411307000 | 236000 | 236000 | 236000 | 235500 | 149 |
| 373 | 20241129 | 131100 | 27376168000 | 236000 | 236000 | 236000 | 235500 | 100 |
| 374 | 20241129 | 131000 | 27352591000 | 235500 | 236000 | 236000 | 235500 | 153 |
| 375 | 20241129 | 130900 | 27316523500 | 236000 | 236000 | 236500 | 236000 | 214 |
| 376 | 20241129 | 130800 | 27265991000 | 236500 | 236000 | 236500 | 236000 | 378 |
| 377 | 20241129 | 130700 | 27176750000 | 236500 | 236000 | 236500 | 236000 | 174 |
| 378 | 20241129 | 130600 | 27135657500 | 236500 | 236500 | 236500 | 236000 | 65 |
| 379 | 20241129 | 130500 | 27120298000 | 236000 | 236500 | 236500 | 236000 | 277 |
| 380 | 20241129 | 130400 | 27054900000 | 236000 | 236500 | 236500 | 236000 | 135 |
| 381 | 20241129 | 130300 | 27022989500 | 236500 | 236500 | 236500 | 236000 | 220 |
| 382 | 20241129 | 130200 | 26971016500 | 236000 | 236500 | 236500 | 236000 | 225 |
| 383 | 20241129 | 130100 | 26917823000 | 236500 | 236500 | 236500 | 236000 | 145 |
| 384 | 20241129 | 130000 | 26883534500 | 236000 | 236500 | 236500 | 236000 | 91 |
| 385 | 20241129 | 125900 | 26862026500 | 236000 | 236500 | 236500 | 236000 | 104 |
| 386 | 20241129 | 125800 | 26837452500 | 236000 | 236500 | 236500 | 236000 | 72 |
| 387 | 20241129 | 125700 | 26820429500 | 236000 | 237000 | 237000 | 236000 | 809 |
| 388 | 20241129 | 125600 | 26629163500 | 237000 | 237000 | 237000 | 236500 | 80 |
| 389 | 20241129 | 125500 | 26610212500 | 236500 | 237000 | 237000 | 236500 | 556 |
| 390 | 20241129 | 125400 | 26478451500 | 237000 | 236500 | 237000 | 236500 | 73 |
| 391 | 20241129 | 125300 | 26461177500 | 237000 | 236500 | 237000 | 236000 | 355 |
| 392 | 20241129 | 125200 | 26377203000 | 236500 | 236500 | 236500 | 236000 | 99 |
| 393 | 20241129 | 125100 | 26353800000 | 236500 | 236000 | 236500 | 236000 | 153 |
| 394 | 20241129 | 125000 | 26317635500 | 236500 | 236500 | 236500 | 236000 | 83 |
| 395 | 20241129 | 124900 | 26298014500 | 236500 | 236500 | 237000 | 236500 | 60 |
| 396 | 20241129 | 124800 | 26283817500 | 236500 | 236500 | 237000 | 236500 | 103 |
| 397 | 20241129 | 124700 | 26259419500 | 236000 | 237000 | 237000 | 236000 | 377 |
| 398 | 20241129 | 124600 | 26170243500 | 237000 | 236500 | 237500 | 236500 | 171 |
| 399 | 20241129 | 124500 | 26129720500 | 237000 | 237000 | 237000 | 236500 | 140 |
| 400 | 20241129 | 124400 | 26096566500 | 237000 | 237000 | 237000 | 236500 | 160 |
| 401 | 20241129 | 124300 | 26058656000 | 237000 | 237500 | 237500 | 236500 | 48 |
| 402 | 20241129 | 124200 | 26047275500 | 237500 | 237000 | 237500 | 236500 | 349 |
| 403 | 20241129 | 124100 | 25964493000 | 237000 | 236500 | 237000 | 236500 | 82 |
| 404 | 20241129 | 124000 | 25945069000 | 236500 | 237000 | 237000 | 236500 | 294 |
| 405 | 20241129 | 123900 | 25875493500 | 237000 | 237500 | 237500 | 236500 | 144 |
| 406 | 20241129 | 123800 | 25841334500 | 237000 | 237500 | 237500 | 237000 | 52 |
| 407 | 20241129 | 123700 | 25828998000 | 237000 | 237000 | 237500 | 237000 | 109 |
| 408 | 20241129 | 123600 | 25803150000 | 237500 | 237000 | 237500 | 237000 | 101 |
| 409 | 20241129 | 123500 | 25779178500 | 237500 | 237000 | 237500 | 237000 | 148 |
| 410 | 20241129 | 123400 | 25744068000 | 237000 | 237000 | 237500 | 237000 | 428 |
| 411 | 20241129 | 123300 | 25642538000 | 237000 | 237000 | 237000 | 236500 | 168 |
| 412 | 20241129 | 123200 | 25602723500 | 237000 | 237000 | 237000 | 236500 | 477 |
| 413 | 20241129 | 123100 | 25489898500 | 237000 | 237500 | 237500 | 236500 | 163 |
| 414 | 20241129 | 123000 | 25451261500 | 237000 | 237000 | 237500 | 237000 | 119 |
| 415 | 20241129 | 122900 | 25423027500 | 237500 | 237500 | 237500 | 237000 | 304 |
| 416 | 20241129 | 122800 | 25350925500 | 237000 | 237000 | 237500 | 236500 | 180 |
| 417 | 20241129 | 122700 | 25308260500 | 237000 | 237500 | 237500 | 237000 | 277 |
| 418 | 20241129 | 122600 | 25242590500 | 237500 | 238000 | 238000 | 236500 | 1350 |
| 419 | 20241129 | 122500 | 24922423500 | 238000 | 238000 | 238000 | 237500 | 179 |
| 420 | 20241129 | 122400 | 24879863500 | 237500 | 238000 | 238000 | 237500 | 147 |
| 421 | 20241129 | 122300 | 24844914000 | 237500 | 238000 | 238000 | 237000 | 826 |
| 422 | 20241129 | 122200 | 24648731000 | 237500 | 238000 | 238000 | 237500 | 219 |
| 423 | 20241129 | 122100 | 24596645500 | 238000 | 238000 | 238000 | 237500 | 225 |
| 424 | 20241129 | 122000 | 24543162500 | 237500 | 237500 | 238000 | 237500 | 691 |
| 425 | 20241129 | 121900 | 24378912000 | 237500 | 237500 | 237500 | 237000 | 347 |
| 426 | 20241129 | 121800 | 24296534500 | 237500 | 237000 | 237500 | 237000 | 1015 |
| 427 | 20241129 | 121700 | 24055512000 | 237000 | 237000 | 237500 | 236500 | 1108 |
| 428 | 20241129 | 121600 | 23792888000 | 236500 | 236500 | 237000 | 235500 | 827 |
| 429 | 20241129 | 121500 | 23597546500 | 236500 | 236500 | 236500 | 236000 | 205 |
| 430 | 20241129 | 121400 | 23549073500 | 236500 | 236500 | 236500 | 236000 | 463 |
| 431 | 20241129 | 121300 | 23439579500 | 236000 | 236000 | 236000 | 235500 | 694 |
| 432 | 20241129 | 121200 | 23275808500 | 235500 | 235500 | 236000 | 235500 | 78 |
| 433 | 20241129 | 121100 | 23257411000 | 236000 | 236000 | 236000 | 235500 | 109 |
| 434 | 20241129 | 121000 | 23231692500 | 235500 | 237000 | 237000 | 235500 | 1196 |
| 435 | 20241129 | 120900 | 22949269000 | 237000 | 237000 | 237500 | 236500 | 2045 |
| 436 | 20241129 | 120800 | 22464624000 | 237000 | 236500 | 237000 | 236500 | 140 |
| 437 | 20241129 | 120700 | 22431471500 | 236500 | 236500 | 237000 | 236000 | 430 |
| 438 | 20241129 | 120600 | 22329691500 | 236500 | 236000 | 237000 | 235500 | 5585 |
| 439 | 20241129 | 120500 | 21010513000 | 236000 | 236000 | 236000 | 235500 | 122 |
| 440 | 20241129 | 120400 | 20981735500 | 236000 | 236000 | 236000 | 235500 | 92 |
| 441 | 20241129 | 120300 | 20960034500 | 235500 | 236000 | 236000 | 235500 | 71 |
| 442 | 20241129 | 120200 | 20943286500 | 236000 | 236000 | 236000 | 235500 | 131 |
| 443 | 20241129 | 120100 | 20912403500 | 236000 | 236000 | 236000 | 235500 | 117 |
| 444 | 20241129 | 120000 | 20884806500 | 235500 | 235500 | 236000 | 235500 | 52 |
| 445 | 20241129 | 115900 | 20872548500 | 235500 | 235500 | 236000 | 235500 | 139 |
| 446 | 20241129 | 115800 | 20839786500 | 235500 | 235000 | 236000 | 235000 | 412 |
| 447 | 20241129 | 115700 | 20742764500 | 235500 | 235500 | 235500 | 235000 | 38 |
| 448 | 20241129 | 115600 | 20733820000 | 235500 | 235500 | 235500 | 235000 | 92 |
| 449 | 20241129 | 115500 | 20712192000 | 235500 | 235500 | 235500 | 235000 | 119 |
| 450 | 20241129 | 115400 | 20684186000 | 235500 | 235000 | 235500 | 234500 | 500 |
| 451 | 20241129 | 115300 | 20566482500 | 235500 | 235000 | 235500 | 235000 | 117 |
| 452 | 20241129 | 115200 | 20538955000 | 235000 | 235500 | 235500 | 235000 | 107 |
| 453 | 20241129 | 115100 | 20513786000 | 235500 | 235000 | 235500 | 235000 | 497 |
| 454 | 20241129 | 115000 | 20396772000 | 235000 | 235500 | 235500 | 235000 | 45 |
| 455 | 20241129 | 114900 | 20386188500 | 235000 | 235500 | 235500 | 235000 | 70 |
| 456 | 20241129 | 114800 | 20369730000 | 235000 | 235000 | 235500 | 234500 | 382 |
| 457 | 20241129 | 114700 | 20279924500 | 235500 | 235000 | 235500 | 234500 | 293 |
| 458 | 20241129 | 114600 | 20211103500 | 234500 | 234500 | 235000 | 234500 | 56 |
| 459 | 20241129 | 114500 | 20197958500 | 234500 | 235000 | 235000 | 234500 | 130 |
| 460 | 20241129 | 114400 | 20167433000 | 234500 | 235000 | 235500 | 234500 | 489 |
| 461 | 20241129 | 114300 | 20052521000 | 235000 | 234500 | 235000 | 234500 | 40 |
| 462 | 20241129 | 114200 | 20043132500 | 234500 | 234500 | 235000 | 234500 | 121 |
| 463 | 20241129 | 114100 | 20014707500 | 234500 | 235500 | 235500 | 234500 | 293 |
| 464 | 20241129 | 114000 | 19945855500 | 235500 | 234500 | 235500 | 234500 | 315 |
| 465 | 20241129 | 113900 | 19871838000 | 235000 | 235000 | 235000 | 234500 | 152 |
| 466 | 20241129 | 113800 | 19836148500 | 235000 | 235500 | 235500 | 234500 | 174 |
| 467 | 20241129 | 113700 | 19795276000 | 235000 | 235000 | 235500 | 234500 | 514 |
| 468 | 20241129 | 113600 | 19674484500 | 235000 | 235000 | 235000 | 234500 | 88 |
| 469 | 20241129 | 113500 | 19653828500 | 235000 | 235000 | 235000 | 234500 | 358 |
| 470 | 20241129 | 113400 | 19569723000 | 234500 | 235000 | 235000 | 234500 | 134 |
| 471 | 20241129 | 113300 | 19538253500 | 235000 | 234000 | 235000 | 234000 | 454 |
| 472 | 20241129 | 113200 | 19431780000 | 234500 | 235000 | 235500 | 234000 | 290 |
| 473 | 20241129 | 113100 | 19363759500 | 234500 | 235500 | 235500 | 234500 | 102 |
| 474 | 20241129 | 113000 | 19339792000 | 235500 | 235500 | 235500 | 234500 | 326 |
| 475 | 20241129 | 112900 | 19263079000 | 235500 | 235000 | 235500 | 235000 | 410 |
| 476 | 20241129 | 112800 | 19166551000 | 235000 | 235000 | 235000 | 234500 | 108 |
| 477 | 20241129 | 112700 | 19141178000 | 234500 | 234500 | 235500 | 234500 | 165 |
| 478 | 20241129 | 112600 | 19102425000 | 235000 | 234000 | 235500 | 234000 | 544 |
| 479 | 20241129 | 112500 | 18974807000 | 234500 | 235000 | 235000 | 234500 | 744 |
| 480 | 20241129 | 112400 | 18800295000 | 235000 | 234500 | 235500 | 234500 | 166 |
| 481 | 20241129 | 112300 | 18761301500 | 235000 | 235000 | 235500 | 234500 | 367 |
| 482 | 20241129 | 112200 | 18675045000 | 235000 | 235000 | 235500 | 235000 | 547 |
| 483 | 20241129 | 112100 | 18546250500 | 235000 | 235500 | 235500 | 234500 | 1158 |
| 484 | 20241129 | 112000 | 18274298500 | 235000 | 235500 | 235500 | 235000 | 164 |
| 485 | 20241129 | 111900 | 18235696000 | 235500 | 235500 | 236000 | 235000 | 800 |
| 486 | 20241129 | 111800 | 18047229500 | 235500 | 235000 | 235500 | 234500 | 256 |
| 487 | 20241129 | 111700 | 17987044000 | 234500 | 235000 | 235000 | 234500 | 121 |
| 488 | 20241129 | 111600 | 17958616500 | 234500 | 235000 | 235000 | 234500 | 282 |
| 489 | 20241129 | 111500 | 17892403500 | 235000 | 235500 | 236000 | 235000 | 824 |
| 490 | 20241129 | 111400 | 17698511000 | 235500 | 235000 | 235500 | 235000 | 131 |
| 491 | 20241129 | 111300 | 17667673500 | 235500 | 235000 | 235500 | 235000 | 138 |
| 492 | 20241129 | 111200 | 17635181000 | 235500 | 235500 | 235500 | 235000 | 190 |
| 493 | 20241129 | 111100 | 17590479500 | 235000 | 234500 | 235500 | 234500 | 149 |
| 494 | 20241129 | 111000 | 17555479000 | 235000 | 235500 | 235500 | 234000 | 161 |
| 495 | 20241129 | 110900 | 17517674000 | 235500 | 235000 | 235500 | 234500 | 757 |
| 496 | 20241129 | 110800 | 17339850000 | 235000 | 235500 | 235500 | 235000 | 536 |
| 497 | 20241129 | 110700 | 17213705500 | 235500 | 235500 | 235500 | 235000 | 220 |
| 498 | 20241129 | 110600 | 17161907500 | 235000 | 235500 | 235500 | 235000 | 128 |
| 499 | 20241129 | 110500 | 17131786500 | 235500 | 234500 | 235500 | 234500 | 300 |
| 500 | 20241129 | 110400 | 17061204000 | 235000 | 234500 | 235500 | 234500 | 322 |
| 501 | 20241129 | 110300 | 16985415000 | 234500 | 234500 | 235000 | 234500 | 115 |
| 502 | 20241129 | 110200 | 16958400000 | 235000 | 235500 | 236000 | 234500 | 845 |
| 503 | 20241129 | 110100 | 16759839000 | 235500 | 235000 | 236000 | 234500 | 844 |
| 504 | 20241129 | 110000 | 16561287000 | 235000 | 235000 | 235500 | 235000 | 415 |
| 505 | 20241129 | 105900 | 16463724000 | 235000 | 235500 | 235500 | 235000 | 435 |
| 506 | 20241129 | 105800 | 16361467000 | 235500 | 235500 | 235500 | 235000 | 200 |
| 507 | 20241129 | 105700 | 16314375500 | 235500 | 234500 | 235500 | 234000 | 1619 |
| 508 | 20241129 | 105600 | 15933985000 | 235000 | 235000 | 235000 | 234500 | 134 |
| 509 | 20241129 | 105500 | 15902503500 | 235000 | 234500 | 235000 | 234000 | 48 |
| 510 | 20241129 | 105400 | 15891253500 | 234500 | 235000 | 235000 | 234000 | 579 |
| 511 | 20241129 | 105300 | 15755359000 | 235000 | 235500 | 236000 | 235000 | 199 |
| 512 | 20241129 | 105200 | 15708555500 | 235000 | 236000 | 236000 | 235000 | 489 |
| 513 | 20241129 | 105100 | 15593410000 | 236000 | 236000 | 236000 | 235500 | 259 |
| 514 | 20241129 | 105000 | 15532331500 | 236000 | 236000 | 236000 | 235000 | 349 |
| 515 | 20241129 | 104900 | 15450141000 | 235500 | 235500 | 236000 | 235500 | 462 |
| 516 | 20241129 | 104800 | 15341132000 | 236000 | 235500 | 236000 | 235000 | 310 |
| 517 | 20241129 | 104700 | 15268065500 | 236000 | 235000 | 236000 | 235000 | 674 |
| 518 | 20241129 | 104600 | 15109292500 | 234500 | 235500 | 235500 | 234500 | 330 |
| 519 | 20241129 | 104500 | 15031777000 | 234500 | 235500 | 235500 | 234500 | 1016 |
| 520 | 20241129 | 104400 | 14792898000 | 235500 | 236500 | 236500 | 235000 | 759 |
| 521 | 20241129 | 104300 | 14613792500 | 236500 | 235500 | 236500 | 235500 | 614 |
| 522 | 20241129 | 104200 | 14468838500 | 235500 | 236000 | 236000 | 235500 | 568 |
| 523 | 20241129 | 104100 | 14334857000 | 236000 | 236000 | 236500 | 235500 | 360 |
| 524 | 20241129 | 104000 | 14249954500 | 236500 | 236000 | 236500 | 235500 | 2527 |
| 525 | 20241129 | 103900 | 13653728500 | 236000 | 236000 | 236000 | 235500 | 300 |
| 526 | 20241129 | 103800 | 13582935500 | 236000 | 235500 | 236000 | 235000 | 487 |
| 527 | 20241129 | 103700 | 13468103000 | 235500 | 235500 | 236000 | 235000 | 745 |
| 528 | 20241129 | 103600 | 13292582000 | 235500 | 235500 | 235500 | 234500 | 412 |
| 529 | 20241129 | 103500 | 13195749000 | 235000 | 234500 | 235500 | 234500 | 427 |
| 530 | 20241129 | 103400 | 13095410000 | 234500 | 235500 | 235500 | 234500 | 235 |
| 531 | 20241129 | 103300 | 13040179000 | 235500 | 236000 | 236500 | 235000 | 1443 |
| 532 | 20241129 | 103200 | 12700331000 | 236000 | 236000 | 236500 | 235500 | 1716 |
| 533 | 20241129 | 103100 | 12295379500 | 235500 | 235000 | 236500 | 235000 | 1711 |
| 534 | 20241129 | 103000 | 11891717500 | 235000 | 235500 | 235500 | 234500 | 1393 |
| 535 | 20241129 | 102900 | 11564399000 | 235500 | 235000 | 235500 | 234500 | 1945 |
| 536 | 20241129 | 102800 | 11106901000 | 234500 | 234500 | 235000 | 234500 | 244 |
| 537 | 20241129 | 102700 | 11049603000 | 235000 | 235000 | 235000 | 234500 | 451 |
| 538 | 20241129 | 102600 | 10943650000 | 234500 | 235000 | 235000 | 234500 | 678 |
| 539 | 20241129 | 102500 | 10784404000 | 235000 | 234500 | 235000 | 234000 | 2585 |
| 540 | 20241129 | 102400 | 10177699500 | 234500 | 234500 | 234500 | 234000 | 167 |
| 541 | 20241129 | 102300 | 10138541500 | 234000 | 233500 | 234500 | 233500 | 1126 |
| 542 | 20241129 | 102200 | 9875054000 | 233500 | 233500 | 233500 | 233000 | 938 |
| 543 | 20241129 | 102100 | 9656376500 | 233000 | 233500 | 234000 | 233000 | 419 |
| 544 | 20241129 | 102000 | 9558554500 | 234000 | 233500 | 234000 | 233000 | 752 |
| 545 | 20241129 | 101900 | 9382839000 | 233500 | 233500 | 233500 | 233000 | 46 |
| 546 | 20241129 | 101800 | 9372103500 | 233500 | 234000 | 234000 | 233000 | 735 |
| 547 | 20241129 | 101700 | 9200486500 | 233500 | 234000 | 234000 | 233500 | 249 |
| 548 | 20241129 | 101600 | 9142304000 | 233500 | 233500 | 234000 | 233000 | 919 |
| 549 | 20241129 | 101500 | 8927573500 | 233000 | 233000 | 233500 | 233000 | 602 |
| 550 | 20241129 | 101400 | 8787155500 | 233000 | 233000 | 233000 | 232500 | 131 |
| 551 | 20241129 | 101300 | 8756635500 | 233000 | 233000 | 233000 | 232500 | 170 |
| 552 | 20241129 | 101200 | 8717027000 | 233000 | 232500 | 233000 | 232500 | 273 |
| 553 | 20241129 | 101100 | 8653455000 | 233000 | 232500 | 233000 | 232000 | 170 |
| 554 | 20241129 | 101000 | 8613929000 | 232500 | 232500 | 233000 | 232000 | 1277 |
| 555 | 20241129 | 100900 | 8316963000 | 232500 | 232000 | 232500 | 231500 | 482 |
| 556 | 20241129 | 100800 | 8205132500 | 231500 | 231500 | 232000 | 231500 | 394 |
| 557 | 20241129 | 100700 | 8113803000 | 231000 | 231000 | 231000 | 230500 | 307 |
| 558 | 20241129 | 100600 | 8042909000 | 230500 | 230500 | 231000 | 230500 | 204 |
| 559 | 20241129 | 100500 | 7995881500 | 230500 | 230500 | 231000 | 230500 | 271 |
| 560 | 20241129 | 100400 | 7933408500 | 231000 | 230500 | 231000 | 230000 | 424 |
| 561 | 20241129 | 100300 | 7835720500 | 230500 | 230500 | 231000 | 230000 | 657 |
| 562 | 20241129 | 100200 | 7684508000 | 230500 | 231000 | 231000 | 230500 | 127 |
| 563 | 20241129 | 100100 | 7655208500 | 230500 | 231000 | 231000 | 230500 | 77 |
| 564 | 20241129 | 100000 | 7637432500 | 231000 | 230000 | 231000 | 229500 | 1071 |
| 565 | 20241129 | 095900 | 7391015000 | 230500 | 230000 | 230500 | 230000 | 131 |
| 566 | 20241129 | 095800 | 7360847500 | 230000 | 231000 | 231000 | 230000 | 213 |
| 567 | 20241129 | 095700 | 7311770500 | 230500 | 230500 | 231000 | 230500 | 720 |
| 568 | 20241129 | 095600 | 7145602500 | 231000 | 231500 | 231500 | 231000 | 196 |
| 569 | 20241129 | 095500 | 7100308000 | 231500 | 231500 | 231500 | 231000 | 103 |
| 570 | 20241129 | 095400 | 7076478000 | 231500 | 231500 | 231500 | 231000 | 308 |
| 571 | 20241129 | 095300 | 7005256000 | 231000 | 231000 | 231500 | 230500 | 279 |
| 572 | 20241129 | 095200 | 6940795500 | 231500 | 231500 | 231500 | 231000 | 86 |
| 573 | 20241129 | 095100 | 6920901500 | 231500 | 232000 | 232000 | 231500 | 121 |
| 574 | 20241129 | 095000 | 6892850500 | 232000 | 231500 | 232000 | 231500 | 482 |
| 575 | 20241129 | 094900 | 6781057500 | 232000 | 231500 | 232000 | 231500 | 275 |
| 576 | 20241129 | 094800 | 6717363500 | 232000 | 232500 | 233000 | 232000 | 425 |
| 577 | 20241129 | 094700 | 6618720000 | 232500 | 232500 | 233000 | 232000 | 477 |
| 578 | 20241129 | 094600 | 6507818500 | 233500 | 233000 | 233500 | 232000 | 703 |
| 579 | 20241129 | 094500 | 6344205500 | 233000 | 232500 | 233500 | 232500 | 349 |
| 580 | 20241129 | 094400 | 6262929000 | 232500 | 232500 | 232500 | 232000 | 162 |
| 581 | 20241129 | 094300 | 6225266000 | 232500 | 232500 | 233000 | 232000 | 909 |
| 582 | 20241129 | 094200 | 6013939500 | 232500 | 231500 | 232500 | 231500 | 444 |
| 583 | 20241129 | 094100 | 5910953500 | 231500 | 231000 | 231500 | 231000 | 117 |
| 584 | 20241129 | 094000 | 5883873000 | 231500 | 231500 | 231500 | 231000 | 150 |
| 585 | 20241129 | 093900 | 5849158500 | 231000 | 231500 | 231500 | 230500 | 520 |
| 586 | 20241129 | 093800 | 5729126000 | 231500 | 230500 | 231500 | 230500 | 450 |
| 587 | 20241129 | 093700 | 5625282500 | 230500 | 231000 | 231500 | 230500 | 1115 |
| 588 | 20241129 | 093600 | 5368143000 | 231500 | 231500 | 231500 | 230500 | 407 |
| 589 | 20241129 | 093500 | 5274123500 | 231000 | 231500 | 231500 | 231000 | 472 |
| 590 | 20241129 | 093400 | 5165087000 | 231000 | 232000 | 232000 | 231000 | 455 |
| 591 | 20241129 | 093300 | 5059749000 | 231500 | 232000 | 232000 | 231500 | 203 |
| 592 | 20241129 | 093200 | 5012720500 | 232000 | 231500 | 232500 | 231500 | 455 |
| 593 | 20241129 | 093100 | 4907154000 | 232000 | 232000 | 232000 | 231500 | 57 |
| 594 | 20241129 | 093000 | 4893936500 | 232000 | 231500 | 232000 | 231000 | 696 |
| 595 | 20241129 | 092900 | 4732842000 | 231500 | 231000 | 231500 | 231000 | 129 |
| 596 | 20241129 | 092800 | 4702996500 | 231000 | 230500 | 231500 | 230000 | 263 |
| 597 | 20241129 | 092700 | 4642287500 | 230000 | 230500 | 231000 | 230000 | 497 |
| 598 | 20241129 | 092600 | 4527614000 | 231000 | 230500 | 231000 | 230500 | 705 |
| 599 | 20241129 | 092500 | 4364762500 | 230500 | 229500 | 231000 | 229500 | 583 |
| 600 | 20241129 | 092400 | 4230447500 | 229500 | 229500 | 230000 | 229000 | 538 |
| 601 | 20241129 | 092300 | 4106968000 | 229500 | 230500 | 230500 | 229500 | 709 |
| 602 | 20241129 | 092200 | 3943771500 | 230500 | 231000 | 231000 | 230500 | 119 |
| 603 | 20241129 | 092100 | 3916324000 | 231000 | 230000 | 231000 | 230000 | 249 |
| 604 | 20241129 | 092000 | 3858965500 | 230000 | 230000 | 230500 | 230000 | 101 |
| 605 | 20241129 | 091900 | 3835723500 | 230000 | 230500 | 230500 | 229500 | 681 |
| 606 | 20241129 | 091800 | 3678846000 | 230500 | 229000 | 230500 | 229000 | 1633 |
| 607 | 20241129 | 091700 | 3304209000 | 228500 | 228500 | 229000 | 228500 | 318 |
| 608 | 20241129 | 091600 | 3231543500 | 229500 | 229000 | 230000 | 229000 | 1551 |
| 609 | 20241129 | 091500 | 2876282500 | 229000 | 229500 | 229500 | 229000 | 229 |
| 610 | 20241129 | 091400 | 2823733000 | 229500 | 229500 | 230000 | 229500 | 549 |
| 611 | 20241129 | 091300 | 2697501500 | 229500 | 229000 | 230000 | 229000 | 403 |
| 612 | 20241129 | 091200 | 2605002000 | 229500 | 230000 | 230000 | 229500 | 610 |
| 613 | 20241129 | 091100 | 2464998000 | 230000 | 230000 | 231000 | 229500 | 603 |
| 614 | 20241129 | 091000 | 2326220000 | 229500 | 229500 | 230000 | 229000 | 593 |
| 615 | 20241129 | 090900 | 2190176500 | 229000 | 231000 | 231000 | 229000 | 850 |
| 616 | 20241129 | 090800 | 1994592500 | 230500 | 231000 | 231500 | 230000 | 583 |
| 617 | 20241129 | 090700 | 1860038500 | 231000 | 229500 | 231000 | 228500 | 984 |
| 618 | 20241129 | 090600 | 1634176000 | 229000 | 230000 | 230000 | 229000 | 1069 |
| 619 | 20241129 | 090500 | 1388998000 | 229500 | 230500 | 230500 | 229500 | 923 |
| 620 | 20241129 | 090400 | 1176524500 | 231000 | 230000 | 231500 | 230000 | 633 |
| 621 | 20241129 | 090300 | 1030597000 | 230500 | 230000 | 230500 | 229500 | 636 |
| 622 | 20241129 | 090200 | 884332000 | 230500 | 230500 | 230500 | 229500 | 1090 |
| 623 | 20241129 | 090100 | 633465000 | 230500 | 232500 | 232500 | 230500 | 553 |
| 624 | 20241129 | 090000 | 505517000 | 233000 | 234500 | 235000 | 232000 | 2164 |