37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 192000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 118619 |
| 3 | 20241129 | 191900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 4 | 20241129 | 191800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 5 | 20241129 | 191700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 6 | 20241129 | 191600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 7 | 20241129 | 191500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 8 | 20241129 | 191400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 9 | 20241129 | 191300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 10 | 20241129 | 191200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 11 | 20241129 | 191100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 12 | 20241129 | 191000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 13 | 20241129 | 190900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 14 | 20241129 | 190800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 15 | 20241129 | 190700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 16 | 20241129 | 190600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 17 | 20241129 | 190500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 18 | 20241129 | 190400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 19 | 20241129 | 190300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 20 | 20241129 | 190200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 21 | 20241129 | 190100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 22 | 20241129 | 190000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 23 | 20241129 | 185900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 24 | 20241129 | 185800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 25 | 20241129 | 185700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 26 | 20241129 | 185600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 27 | 20241129 | 185500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 28 | 20241129 | 185400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 29 | 20241129 | 185300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 30 | 20241129 | 185200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 31 | 20241129 | 185100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 32 | 20241129 | 185000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 118619 |
| 33 | 20241129 | 184900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 34 | 20241129 | 184800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 35 | 20241129 | 184700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 36 | 20241129 | 184600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 37 | 20241129 | 184500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 38 | 20241129 | 184400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 39 | 20241129 | 184300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 40 | 20241129 | 184200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 41 | 20241129 | 184100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 42 | 20241129 | 184000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 43 | 20241129 | 183900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 44 | 20241129 | 183800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 45 | 20241129 | 183700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 46 | 20241129 | 183600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 47 | 20241129 | 183500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 48 | 20241129 | 183400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 49 | 20241129 | 183300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 50 | 20241129 | 183200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 51 | 20241129 | 183100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 52 | 20241129 | 183000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 53 | 20241129 | 182900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 54 | 20241129 | 182800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 55 | 20241129 | 182700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 56 | 20241129 | 182600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 57 | 20241129 | 182500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 58 | 20241129 | 182400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 59 | 20241129 | 182300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 60 | 20241129 | 182200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 61 | 20241129 | 182100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 62 | 20241129 | 182000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 118619 |
| 63 | 20241129 | 181900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 64 | 20241129 | 181800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 65 | 20241129 | 181700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 66 | 20241129 | 181600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 67 | 20241129 | 181500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 68 | 20241129 | 181400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 69 | 20241129 | 181300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 70 | 20241129 | 181200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 71 | 20241129 | 181100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 72 | 20241129 | 181000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 73 | 20241129 | 180900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 74 | 20241129 | 180800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 75 | 20241129 | 180700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 76 | 20241129 | 180600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 77 | 20241129 | 180500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 78 | 20241129 | 180400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 79 | 20241129 | 180300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 80 | 20241129 | 180200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 81 | 20241129 | 180100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 82 | 20241129 | 180000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 83 | 20241129 | 175900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 84 | 20241129 | 175800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 85 | 20241129 | 175700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 86 | 20241129 | 175600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 87 | 20241129 | 175500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 88 | 20241129 | 175400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 89 | 20241129 | 175300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 90 | 20241129 | 175200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 91 | 20241129 | 175100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 92 | 20241129 | 175000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 118619 |
| 93 | 20241129 | 174900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 94 | 20241129 | 174800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 95 | 20241129 | 174700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 96 | 20241129 | 174600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 97 | 20241129 | 174500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 98 | 20241129 | 174400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 99 | 20241129 | 174300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 100 | 20241129 | 174200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 101 | 20241129 | 174100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 102 | 20241129 | 174000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 103 | 20241129 | 173900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 104 | 20241129 | 173800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 105 | 20241129 | 173700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 106 | 20241129 | 173600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 107 | 20241129 | 173500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 108 | 20241129 | 173400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 109 | 20241129 | 173300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 110 | 20241129 | 173200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 111 | 20241129 | 173100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 112 | 20241129 | 173000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 113 | 20241129 | 172900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 114 | 20241129 | 172800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 115 | 20241129 | 172700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 116 | 20241129 | 172600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 117 | 20241129 | 172500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 118 | 20241129 | 172400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 119 | 20241129 | 172300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 120 | 20241129 | 172200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 121 | 20241129 | 172100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 122 | 20241129 | 172000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 118619 |
| 123 | 20241129 | 171900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 124 | 20241129 | 171800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 125 | 20241129 | 171700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 126 | 20241129 | 171600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 127 | 20241129 | 171500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 128 | 20241129 | 171400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 129 | 20241129 | 171300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 130 | 20241129 | 171200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 131 | 20241129 | 171100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 132 | 20241129 | 171000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 133 | 20241129 | 170900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 134 | 20241129 | 170800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 135 | 20241129 | 170700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 136 | 20241129 | 170600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 137 | 20241129 | 170500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 138 | 20241129 | 170400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 139 | 20241129 | 170300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 140 | 20241129 | 170200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 141 | 20241129 | 170100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 142 | 20241129 | 170000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 143 | 20241129 | 165900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 144 | 20241129 | 165800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 145 | 20241129 | 165700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 146 | 20241129 | 165600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 147 | 20241129 | 165500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 148 | 20241129 | 165400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 149 | 20241129 | 165300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 150 | 20241129 | 165200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 151 | 20241129 | 165100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 152 | 20241129 | 165000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 118619 |
| 153 | 20241129 | 164900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 154 | 20241129 | 164800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 155 | 20241129 | 164700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 156 | 20241129 | 164600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 157 | 20241129 | 164500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 158 | 20241129 | 164400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 159 | 20241129 | 164300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 160 | 20241129 | 164200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 161 | 20241129 | 164100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 162 | 20241129 | 164000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 163 | 20241129 | 163900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 164 | 20241129 | 163800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 165 | 20241129 | 163700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 166 | 20241129 | 163600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 167 | 20241129 | 163500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 168 | 20241129 | 163400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 169 | 20241129 | 163300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 170 | 20241129 | 163200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 171 | 20241129 | 163100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 172 | 20241129 | 163000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 173 | 20241129 | 162900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 174 | 20241129 | 162800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 175 | 20241129 | 162700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 176 | 20241129 | 162600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 177 | 20241129 | 162500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 178 | 20241129 | 162400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 179 | 20241129 | 162300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 180 | 20241129 | 162200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 181 | 20241129 | 162100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 182 | 20241129 | 162000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 118619 |
| 183 | 20241129 | 161900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 184 | 20241129 | 161800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 185 | 20241129 | 161700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 186 | 20241129 | 161600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 187 | 20241129 | 161500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 188 | 20241129 | 161400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 189 | 20241129 | 161300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 190 | 20241129 | 161200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 191 | 20241129 | 161100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 192 | 20241129 | 161000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 193 | 20241129 | 160900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 194 | 20241129 | 160800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 195 | 20241129 | 160700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 196 | 20241129 | 160600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 197 | 20241129 | 160500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 198 | 20241129 | 160400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 199 | 20241129 | 160300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 200 | 20241129 | 160200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 201 | 20241129 | 160100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 202 | 20241129 | 160000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 203 | 20241129 | 155900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 204 | 20241129 | 155800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 205 | 20241129 | 155700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 206 | 20241129 | 155600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 207 | 20241129 | 155500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 208 | 20241129 | 155400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 209 | 20241129 | 155300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 210 | 20241129 | 155200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 211 | 20241129 | 155100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 212 | 20241129 | 155000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 118619 |
| 213 | 20241129 | 154900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 214 | 20241129 | 154800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 215 | 20241129 | 154700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 216 | 20241129 | 154600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 217 | 20241129 | 154500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 218 | 20241129 | 154400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 219 | 20241129 | 154300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 220 | 20241129 | 154200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 221 | 20241129 | 154100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 222 | 20241129 | 154000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 223 | 20241129 | 153900 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 224 | 20241129 | 153800 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 225 | 20241129 | 153700 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 226 | 20241129 | 153600 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 227 | 20241129 | 153500 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 228 | 20241129 | 153400 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 229 | 20241129 | 153300 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 230 | 20241129 | 153200 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 231 | 20241129 | 153100 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 232 | 20241129 | 153000 | 246951851000 | 206500 | 206500 | 206500 | 206500 | 118619 |
| 233 | 20241129 | 152900 | 222457027500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 234 | 20241129 | 152800 | 222457027500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 235 | 20241129 | 152700 | 222457027500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 236 | 20241129 | 152600 | 222457027500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 237 | 20241129 | 152500 | 222457027500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 238 | 20241129 | 152400 | 222457027500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 239 | 20241129 | 152300 | 222457027500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 240 | 20241129 | 152200 | 222457027500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 241 | 20241129 | 152100 | 222457027500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 242 | 20241129 | 152000 | 222457027500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 243 | 20241129 | 151900 | 222457027500 | 206500 | 206500 | 207500 | 206500 | 11611 |
| 244 | 20241129 | 151800 | 220053821000 | 206500 | 206500 | 207000 | 206500 | 1991 |
| 245 | 20241129 | 151700 | 219641903000 | 207000 | 207000 | 207000 | 206500 | 2828 |
| 246 | 20241129 | 151600 | 219056923000 | 207000 | 206500 | 207000 | 206500 | 3798 |
| 247 | 20241129 | 151500 | 218271465500 | 206500 | 207000 | 207000 | 206500 | 2915 |
| 248 | 20241129 | 151400 | 217669260000 | 207000 | 206500 | 207000 | 206500 | 7090 |
| 249 | 20241129 | 151300 | 216204711000 | 206500 | 207000 | 207000 | 206500 | 1041 |
| 250 | 20241129 | 151200 | 215989545000 | 207000 | 206500 | 207000 | 206500 | 2804 |
| 251 | 20241129 | 151100 | 215409561000 | 207000 | 207000 | 207000 | 206500 | 5031 |
| 252 | 20241129 | 151000 | 214370432500 | 207000 | 207000 | 207000 | 206500 | 7863 |
| 253 | 20241129 | 150900 | 212745767500 | 207000 | 207000 | 207000 | 206500 | 3097 |
| 254 | 20241129 | 150800 | 212104829000 | 207000 | 207000 | 207000 | 206500 | 1401 |
| 255 | 20241129 | 150700 | 211815197000 | 207000 | 207000 | 207000 | 206500 | 3005 |
| 256 | 20241129 | 150600 | 211193451500 | 207000 | 207000 | 207000 | 206500 | 982 |
| 257 | 20241129 | 150500 | 210990463500 | 207000 | 206500 | 207000 | 206500 | 3966 |
| 258 | 20241129 | 150400 | 210171285000 | 207000 | 206500 | 207000 | 206000 | 7114 |
| 259 | 20241129 | 150300 | 208702301500 | 206000 | 206500 | 206500 | 206000 | 743 |
| 260 | 20241129 | 150200 | 208548936500 | 206000 | 206500 | 206500 | 206000 | 1988 |
| 261 | 20241129 | 150100 | 208138716500 | 206500 | 206000 | 206500 | 206000 | 2438 |
| 262 | 20241129 | 150000 | 207635627000 | 206000 | 206500 | 206500 | 206000 | 2412 |
| 263 | 20241129 | 145900 | 207138532000 | 206500 | 206000 | 206500 | 206000 | 1518 |
| 264 | 20241129 | 145800 | 206825222000 | 206000 | 206500 | 206500 | 206000 | 931 |
| 265 | 20241129 | 145700 | 206633186500 | 206500 | 206500 | 206500 | 206000 | 729 |
| 266 | 20241129 | 145600 | 206482770500 | 206000 | 206000 | 206500 | 206000 | 3351 |
| 267 | 20241129 | 145500 | 205792297500 | 206000 | 206000 | 206500 | 206000 | 2109 |
| 268 | 20241129 | 145400 | 205357685500 | 206500 | 206000 | 206500 | 206000 | 11963 |
| 269 | 20241129 | 145300 | 202892157000 | 206000 | 206500 | 207000 | 206000 | 16860 |
| 270 | 20241129 | 145200 | 199411914000 | 206500 | 206500 | 207000 | 206500 | 4837 |
| 271 | 20241129 | 145100 | 198411130500 | 206500 | 207000 | 207000 | 206500 | 2319 |
| 272 | 20241129 | 145000 | 197931382000 | 207000 | 207000 | 207000 | 206500 | 2322 |
| 273 | 20241129 | 144900 | 197451463500 | 207000 | 206500 | 207000 | 206500 | 3479 |
| 274 | 20241129 | 144800 | 196732755500 | 206500 | 208000 | 208000 | 206500 | 34442 |
| 275 | 20241129 | 144700 | 189599069500 | 207500 | 208000 | 208000 | 207500 | 1671 |
| 276 | 20241129 | 144600 | 189252075000 | 208000 | 207500 | 208000 | 207500 | 1903 |
| 277 | 20241129 | 144500 | 188856589000 | 207500 | 207500 | 208000 | 207500 | 1354 |
| 278 | 20241129 | 144400 | 188575143000 | 208000 | 207500 | 208000 | 207500 | 2362 |
| 279 | 20241129 | 144300 | 188084554000 | 208000 | 207500 | 208000 | 207500 | 1775 |
| 280 | 20241129 | 144200 | 187715606000 | 207500 | 208000 | 208000 | 207500 | 2076 |
| 281 | 20241129 | 144100 | 187284179500 | 208000 | 208000 | 208000 | 207500 | 1525 |
| 282 | 20241129 | 144000 | 186967176500 | 207500 | 208000 | 208000 | 207500 | 2165 |
| 283 | 20241129 | 143900 | 186516981500 | 208000 | 207500 | 208000 | 207500 | 2716 |
| 284 | 20241129 | 143800 | 185952131500 | 207500 | 208000 | 208000 | 207500 | 2179 |
| 285 | 20241129 | 143700 | 185499109500 | 207500 | 207500 | 208000 | 207500 | 1875 |
| 286 | 20241129 | 143600 | 185109471500 | 208000 | 208000 | 208000 | 207500 | 2644 |
| 287 | 20241129 | 143500 | 184559994000 | 208000 | 207500 | 208000 | 207500 | 2372 |
| 288 | 20241129 | 143400 | 184066962000 | 207500 | 208000 | 208000 | 207500 | 4351 |
| 289 | 20241129 | 143300 | 183162138000 | 208000 | 208000 | 208000 | 207500 | 1387 |
| 290 | 20241129 | 143200 | 182873890000 | 207500 | 207500 | 208000 | 207500 | 1871 |
| 291 | 20241129 | 143100 | 182485269000 | 207500 | 208500 | 208500 | 207500 | 7916 |
| 292 | 20241129 | 143000 | 180838681000 | 208500 | 208500 | 208500 | 208000 | 2239 |
| 293 | 20241129 | 142900 | 180372123500 | 208500 | 209000 | 209000 | 208000 | 10051 |
| 294 | 20241129 | 142800 | 178277590000 | 208500 | 209000 | 209000 | 208500 | 1594 |
| 295 | 20241129 | 142700 | 177944977000 | 208500 | 208500 | 209000 | 208000 | 9116 |
| 296 | 20241129 | 142600 | 176043845500 | 208500 | 208000 | 208500 | 208000 | 3920 |
| 297 | 20241129 | 142500 | 175227346500 | 208000 | 208500 | 209000 | 208000 | 13331 |
| 298 | 20241129 | 142400 | 172446278500 | 208500 | 208000 | 208500 | 207500 | 31228 |
| 299 | 20241129 | 142300 | 165945034000 | 208000 | 206500 | 208000 | 206500 | 51198 |
| 300 | 20241129 | 142200 | 155325100500 | 207000 | 206500 | 207000 | 206000 | 23835 |
| 301 | 20241129 | 142100 | 150400476000 | 206500 | 206500 | 206500 | 206000 | 1608 |
| 302 | 20241129 | 142000 | 150068722000 | 206000 | 206500 | 206500 | 206000 | 661 |
| 303 | 20241129 | 141900 | 149932309000 | 206000 | 206000 | 206500 | 206000 | 1020 |
| 304 | 20241129 | 141800 | 149721754000 | 206500 | 206500 | 206500 | 206000 | 834 |
| 305 | 20241129 | 141700 | 149549680500 | 206500 | 206000 | 206500 | 206000 | 9199 |
| 306 | 20241129 | 141600 | 147650215500 | 206500 | 206500 | 206500 | 206000 | 725 |
| 307 | 20241129 | 141500 | 147500641000 | 206500 | 206500 | 206500 | 206000 | 1558 |
| 308 | 20241129 | 141400 | 147179185500 | 206000 | 206000 | 206500 | 206000 | 1805 |
| 309 | 20241129 | 141300 | 146806773500 | 206500 | 206000 | 206500 | 206000 | 1174 |
| 310 | 20241129 | 141200 | 146564427500 | 206500 | 206000 | 206500 | 206000 | 1508 |
| 311 | 20241129 | 141100 | 146253104000 | 206500 | 206000 | 206500 | 206000 | 950 |
| 312 | 20241129 | 141000 | 146057024000 | 206500 | 206500 | 206500 | 206000 | 1526 |
| 313 | 20241129 | 140900 | 145741982000 | 206500 | 206000 | 206500 | 206000 | 800 |
| 314 | 20241129 | 140800 | 145576844000 | 206500 | 206500 | 206500 | 206000 | 524 |
| 315 | 20241129 | 140700 | 145468757500 | 206500 | 206000 | 206500 | 206000 | 934 |
| 316 | 20241129 | 140600 | 145276110500 | 206000 | 206500 | 206500 | 206000 | 1148 |
| 317 | 20241129 | 140500 | 145039379500 | 206500 | 206000 | 206500 | 206000 | 550 |
| 318 | 20241129 | 140400 | 144925883000 | 206000 | 206000 | 206500 | 206000 | 702 |
| 319 | 20241129 | 140300 | 144781035000 | 206500 | 206500 | 206500 | 206000 | 797 |
| 320 | 20241129 | 140200 | 144616551500 | 206500 | 206000 | 206500 | 206000 | 1396 |
| 321 | 20241129 | 140100 | 144328654000 | 206000 | 206000 | 206500 | 206000 | 1043 |
| 322 | 20241129 | 140000 | 144113444000 | 206000 | 206000 | 206500 | 206000 | 755 |
| 323 | 20241129 | 135900 | 143957712000 | 206500 | 206500 | 206500 | 206000 | 929 |
| 324 | 20241129 | 135800 | 143766034000 | 206000 | 206000 | 206500 | 205500 | 3487 |
| 325 | 20241129 | 135700 | 143047253500 | 206000 | 206000 | 206500 | 205500 | 5625 |
| 326 | 20241129 | 135600 | 141888417000 | 206000 | 206000 | 206000 | 205500 | 2380 |
| 327 | 20241129 | 135500 | 141398215000 | 206000 | 206000 | 206000 | 205500 | 3447 |
| 328 | 20241129 | 135400 | 140688174000 | 206000 | 206000 | 206000 | 205500 | 852 |
| 329 | 20241129 | 135300 | 140512857500 | 205500 | 206000 | 206000 | 205500 | 971 |
| 330 | 20241129 | 135200 | 140312989500 | 206000 | 206000 | 206000 | 205500 | 1099 |
| 331 | 20241129 | 135100 | 140086639000 | 205500 | 206000 | 206000 | 205500 | 1317 |
| 332 | 20241129 | 135000 | 139815431500 | 205500 | 206000 | 206000 | 205500 | 1926 |
| 333 | 20241129 | 134900 | 139418801500 | 206000 | 205500 | 206000 | 205500 | 833 |
| 334 | 20241129 | 134800 | 139247343500 | 206000 | 206000 | 206000 | 205500 | 3912 |
| 335 | 20241129 | 134700 | 138441534500 | 206000 | 205500 | 206000 | 205500 | 635 |
| 336 | 20241129 | 134600 | 138310781000 | 206000 | 206000 | 206000 | 205500 | 4175 |
| 337 | 20241129 | 134500 | 137450904000 | 206000 | 206000 | 206000 | 205500 | 962 |
| 338 | 20241129 | 134400 | 137252772000 | 206000 | 206000 | 206000 | 205500 | 594 |
| 339 | 20241129 | 134300 | 137130540000 | 206000 | 205500 | 206000 | 205500 | 930 |
| 340 | 20241129 | 134200 | 136939174000 | 206000 | 206000 | 206000 | 205500 | 679 |
| 341 | 20241129 | 134100 | 136799400500 | 206000 | 206000 | 206000 | 205500 | 617 |
| 342 | 20241129 | 134000 | 136672448000 | 206000 | 206000 | 206000 | 205500 | 2511 |
| 343 | 20241129 | 133900 | 136155286000 | 206000 | 206000 | 206000 | 205500 | 750 |
| 344 | 20241129 | 133800 | 136000867500 | 206000 | 206000 | 206000 | 205500 | 3987 |
| 345 | 20241129 | 133700 | 135179614000 | 205500 | 206000 | 206000 | 205500 | 820 |
| 346 | 20241129 | 133600 | 135010738500 | 206000 | 205500 | 206000 | 205500 | 1036 |
| 347 | 20241129 | 133500 | 134797609000 | 205500 | 206000 | 206000 | 205500 | 1161 |
| 348 | 20241129 | 133400 | 134558710500 | 206000 | 206000 | 206000 | 205500 | 1611 |
| 349 | 20241129 | 133300 | 134226992000 | 206000 | 205500 | 206000 | 205000 | 6627 |
| 350 | 20241129 | 133200 | 132864679500 | 205500 | 205500 | 205500 | 205000 | 1784 |
| 351 | 20241129 | 133100 | 132498250000 | 205500 | 205000 | 205500 | 205000 | 705 |
| 352 | 20241129 | 133000 | 132353484500 | 205000 | 205500 | 205500 | 205000 | 670 |
| 353 | 20241129 | 132900 | 132215892500 | 205500 | 205500 | 205500 | 205000 | 1733 |
| 354 | 20241129 | 132800 | 131860258500 | 205000 | 205000 | 205500 | 205000 | 765 |
| 355 | 20241129 | 132700 | 131703111000 | 205500 | 205000 | 205500 | 205000 | 973 |
| 356 | 20241129 | 132600 | 131503332000 | 205500 | 205500 | 205500 | 205000 | 1052 |
| 357 | 20241129 | 132500 | 131287502000 | 205000 | 205500 | 205500 | 205000 | 821 |
| 358 | 20241129 | 132400 | 131118897500 | 205500 | 205500 | 205500 | 205000 | 729 |
| 359 | 20241129 | 132300 | 130969198000 | 205500 | 205500 | 205500 | 205000 | 761 |
| 360 | 20241129 | 132200 | 130812968500 | 205000 | 205500 | 205500 | 205000 | 5107 |
| 361 | 20241129 | 132100 | 129763587500 | 205500 | 205500 | 205500 | 205000 | 1270 |
| 362 | 20241129 | 132000 | 129502840000 | 205000 | 205500 | 205500 | 205000 | 889 |
| 363 | 20241129 | 131900 | 129320430000 | 205500 | 205500 | 205500 | 205000 | 665 |
| 364 | 20241129 | 131800 | 129183892000 | 205500 | 205500 | 205500 | 205000 | 757 |
| 365 | 20241129 | 131700 | 129028415000 | 205500 | 205500 | 205500 | 205000 | 1455 |
| 366 | 20241129 | 131600 | 128729990000 | 205500 | 205000 | 205500 | 205000 | 467 |
| 367 | 20241129 | 131500 | 128634115500 | 205500 | 205000 | 205500 | 205000 | 919 |
| 368 | 20241129 | 131400 | 128445550000 | 205500 | 205000 | 205500 | 205000 | 3356 |
| 369 | 20241129 | 131300 | 127755961000 | 205500 | 205000 | 205500 | 205000 | 827 |
| 370 | 20241129 | 131200 | 127586180500 | 205500 | 205000 | 205500 | 205000 | 550 |
| 371 | 20241129 | 131100 | 127473252000 | 205000 | 205500 | 205500 | 205000 | 550 |
| 372 | 20241129 | 131000 | 127360411500 | 205000 | 205000 | 205500 | 205000 | 593 |
| 373 | 20241129 | 130900 | 127238665000 | 205500 | 205000 | 205500 | 205000 | 407 |
| 374 | 20241129 | 130800 | 127155110500 | 205500 | 205500 | 205500 | 205000 | 458 |
| 375 | 20241129 | 130700 | 127061145500 | 205500 | 205500 | 205500 | 205000 | 620 |
| 376 | 20241129 | 130600 | 126933848500 | 205500 | 205000 | 205500 | 205000 | 737 |
| 377 | 20241129 | 130500 | 126782592000 | 205500 | 205000 | 205500 | 205000 | 783 |
| 378 | 20241129 | 130400 | 126621890500 | 205000 | 205500 | 205500 | 205000 | 540 |
| 379 | 20241129 | 130300 | 126511116000 | 205500 | 205000 | 205500 | 205000 | 1378 |
| 380 | 20241129 | 130200 | 126228525500 | 204500 | 205500 | 205500 | 204500 | 6136 |
| 381 | 20241129 | 130100 | 124970582000 | 205000 | 205500 | 205500 | 205000 | 1116 |
| 382 | 20241129 | 130000 | 124741659500 | 205000 | 205000 | 205500 | 205000 | 1230 |
| 383 | 20241129 | 125900 | 124489348500 | 205000 | 205000 | 205500 | 205000 | 1708 |
| 384 | 20241129 | 125800 | 124139112500 | 205000 | 205000 | 205500 | 205000 | 1012 |
| 385 | 20241129 | 125700 | 123931422500 | 205500 | 205500 | 205500 | 205000 | 578 |
| 386 | 20241129 | 125600 | 123812750000 | 205500 | 205000 | 205500 | 205000 | 444 |
| 387 | 20241129 | 125500 | 123721595000 | 205000 | 205500 | 205500 | 205000 | 656 |
| 388 | 20241129 | 125400 | 123586944500 | 205000 | 205000 | 205500 | 205000 | 482 |
| 389 | 20241129 | 125300 | 123488082000 | 205000 | 205000 | 205500 | 205000 | 676 |
| 390 | 20241129 | 125200 | 123349306500 | 205500 | 205000 | 205500 | 205000 | 2935 |
| 391 | 20241129 | 125100 | 122747498500 | 205500 | 205500 | 205500 | 205000 | 1674 |
| 392 | 20241129 | 125000 | 122404289000 | 205000 | 206000 | 206000 | 205000 | 7062 |
| 393 | 20241129 | 124900 | 120952963000 | 206000 | 206000 | 206000 | 205500 | 1069 |
| 394 | 20241129 | 124800 | 120732995500 | 205500 | 206000 | 206000 | 205500 | 376 |
| 395 | 20241129 | 124700 | 120655634500 | 206000 | 206000 | 206000 | 205500 | 508 |
| 396 | 20241129 | 124600 | 120551177000 | 206000 | 205500 | 206000 | 205500 | 512 |
| 397 | 20241129 | 124500 | 120445850500 | 205500 | 206000 | 206000 | 205500 | 835 |
| 398 | 20241129 | 124400 | 120274145000 | 206000 | 205500 | 206000 | 205500 | 558 |
| 399 | 20241129 | 124300 | 120159387000 | 206000 | 205500 | 206000 | 205500 | 420 |
| 400 | 20241129 | 124200 | 120072945500 | 205500 | 205500 | 206000 | 205500 | 575 |
| 401 | 20241129 | 124100 | 119954645000 | 205500 | 205500 | 206000 | 205500 | 974 |
| 402 | 20241129 | 124000 | 119754266500 | 205500 | 205500 | 206000 | 205500 | 377 |
| 403 | 20241129 | 123900 | 119676694000 | 206000 | 206000 | 206000 | 205500 | 524 |
| 404 | 20241129 | 123800 | 119568919500 | 206000 | 205500 | 206000 | 205500 | 728 |
| 405 | 20241129 | 123700 | 119419168000 | 206000 | 206000 | 206000 | 205500 | 695 |
| 406 | 20241129 | 123600 | 119276123500 | 205500 | 206000 | 206000 | 205500 | 1188 |
| 407 | 20241129 | 123500 | 119031774000 | 205500 | 205500 | 206000 | 205500 | 1425 |
| 408 | 20241129 | 123400 | 118738757500 | 206000 | 205500 | 206000 | 205500 | 682 |
| 409 | 20241129 | 123300 | 118598440000 | 205500 | 205500 | 206000 | 205500 | 907 |
| 410 | 20241129 | 123200 | 118411730500 | 206000 | 205500 | 206000 | 205500 | 987 |
| 411 | 20241129 | 123100 | 118208791000 | 205500 | 205500 | 206000 | 205500 | 521 |
| 412 | 20241129 | 123000 | 118101562500 | 205500 | 206000 | 206000 | 205500 | 1198 |
| 413 | 20241129 | 122900 | 117855281000 | 206000 | 206000 | 206000 | 205500 | 758 |
| 414 | 20241129 | 122800 | 117699448000 | 205500 | 206000 | 206000 | 205500 | 1665 |
| 415 | 20241129 | 122700 | 117357168000 | 205500 | 205500 | 206000 | 205500 | 1193 |
| 416 | 20241129 | 122600 | 117111928500 | 205500 | 205500 | 206000 | 205500 | 615 |
| 417 | 20241129 | 122500 | 116985427000 | 206000 | 205500 | 206000 | 205500 | 1039 |
| 418 | 20241129 | 122400 | 116771579500 | 205500 | 206000 | 206000 | 205500 | 665 |
| 419 | 20241129 | 122300 | 116634789000 | 205500 | 206000 | 206000 | 205500 | 583 |
| 420 | 20241129 | 122200 | 116514815500 | 205500 | 205500 | 206000 | 205500 | 825 |
| 421 | 20241129 | 122100 | 116345152500 | 205500 | 205500 | 206000 | 205500 | 492 |
| 422 | 20241129 | 122000 | 116243885500 | 206000 | 206000 | 206000 | 205500 | 1588 |
| 423 | 20241129 | 121900 | 115916949000 | 206000 | 206000 | 206000 | 205500 | 467 |
| 424 | 20241129 | 121800 | 115820866000 | 205500 | 206000 | 206000 | 205500 | 859 |
| 425 | 20241129 | 121700 | 115644083000 | 206000 | 205500 | 206000 | 205500 | 1413 |
| 426 | 20241129 | 121600 | 115353431000 | 206000 | 206000 | 206000 | 205500 | 350 |
| 427 | 20241129 | 121500 | 115281419500 | 206000 | 206000 | 206000 | 205500 | 566 |
| 428 | 20241129 | 121400 | 115164975500 | 205500 | 205500 | 206000 | 205500 | 352 |
| 429 | 20241129 | 121300 | 115092527000 | 206000 | 205500 | 206000 | 205000 | 15157 |
| 430 | 20241129 | 121200 | 111977741500 | 205500 | 206000 | 206500 | 205500 | 8872 |
| 431 | 20241129 | 121100 | 110150266000 | 206000 | 206000 | 206500 | 206000 | 793 |
| 432 | 20241129 | 121000 | 109986615500 | 206500 | 206500 | 206500 | 206000 | 437 |
| 433 | 20241129 | 120900 | 109896471000 | 206000 | 206500 | 206500 | 206000 | 1032 |
| 434 | 20241129 | 120800 | 109683458500 | 206000 | 206500 | 206500 | 206000 | 453 |
| 435 | 20241129 | 120700 | 109590046000 | 206500 | 206500 | 206500 | 206000 | 1291 |
| 436 | 20241129 | 120600 | 109323597000 | 206500 | 206000 | 206500 | 206000 | 701 |
| 437 | 20241129 | 120500 | 109179037500 | 206500 | 206500 | 206500 | 206000 | 827 |
| 438 | 20241129 | 120400 | 109008386500 | 206500 | 206500 | 206500 | 206000 | 484 |
| 439 | 20241129 | 120300 | 108908539000 | 206000 | 206000 | 206500 | 206000 | 758 |
| 440 | 20241129 | 120200 | 108752160500 | 206500 | 206500 | 206500 | 206000 | 693 |
| 441 | 20241129 | 120100 | 108609096500 | 206500 | 206500 | 206500 | 206000 | 2395 |
| 442 | 20241129 | 120000 | 108114711500 | 206000 | 206500 | 206500 | 206000 | 1942 |
| 443 | 20241129 | 115900 | 107713889000 | 206000 | 206000 | 206500 | 206000 | 1341 |
| 444 | 20241129 | 115800 | 107437352000 | 206500 | 206000 | 206500 | 206000 | 4828 |
| 445 | 20241129 | 115700 | 106440893000 | 206500 | 205500 | 206500 | 205500 | 11952 |
| 446 | 20241129 | 115600 | 103979170000 | 206000 | 205500 | 206000 | 205000 | 12826 |
| 447 | 20241129 | 115500 | 101342723000 | 205500 | 205000 | 205500 | 205000 | 1394 |
| 448 | 20241129 | 115400 | 101056520500 | 205000 | 205000 | 205500 | 205000 | 1381 |
| 449 | 20241129 | 115300 | 100772956500 | 205500 | 205000 | 205500 | 205000 | 1344 |
| 450 | 20241129 | 115200 | 100497118000 | 205000 | 205000 | 205500 | 204500 | 20701 |
| 451 | 20241129 | 115100 | 96251472500 | 205000 | 204500 | 205000 | 204500 | 561 |
| 452 | 20241129 | 115000 | 96136575500 | 204500 | 205000 | 205000 | 204500 | 769 |
| 453 | 20241129 | 114900 | 95979093000 | 204500 | 205000 | 205500 | 204500 | 5984 |
| 454 | 20241129 | 114800 | 94752436500 | 205500 | 205000 | 205500 | 205000 | 4148 |
| 455 | 20241129 | 114700 | 93901784500 | 205500 | 205500 | 205500 | 205000 | 664 |
| 456 | 20241129 | 114600 | 93765462000 | 205500 | 205000 | 205500 | 205000 | 561 |
| 457 | 20241129 | 114500 | 93650298000 | 205500 | 205500 | 205500 | 205000 | 1125 |
| 458 | 20241129 | 114400 | 93419300000 | 205500 | 205000 | 205500 | 205000 | 1211 |
| 459 | 20241129 | 114300 | 93170838000 | 205500 | 205500 | 205500 | 205000 | 1711 |
| 460 | 20241129 | 114200 | 92819694000 | 205500 | 205500 | 205500 | 205000 | 1069 |
| 461 | 20241129 | 114100 | 92600226000 | 205000 | 205500 | 205500 | 205000 | 3335 |
| 462 | 20241129 | 114000 | 91915068000 | 205500 | 205500 | 205500 | 205000 | 972 |
| 463 | 20241129 | 113900 | 91715545000 | 205000 | 205500 | 205500 | 205000 | 1061 |
| 464 | 20241129 | 113800 | 91497820000 | 205000 | 205500 | 205500 | 205000 | 1402 |
| 465 | 20241129 | 113700 | 91210055500 | 205500 | 205000 | 205500 | 205000 | 1386 |
| 466 | 20241129 | 113600 | 90925428500 | 205000 | 205000 | 205500 | 205000 | 1050 |
| 467 | 20241129 | 113500 | 90710038000 | 205500 | 205500 | 205500 | 205000 | 1719 |
| 468 | 20241129 | 113400 | 90357300500 | 205500 | 205500 | 205500 | 205000 | 2218 |
| 469 | 20241129 | 113300 | 89901763000 | 205000 | 205500 | 205500 | 205000 | 1335 |
| 470 | 20241129 | 113200 | 89627726000 | 205000 | 205500 | 205500 | 205000 | 1174 |
| 471 | 20241129 | 113100 | 89386777000 | 205500 | 205500 | 205500 | 205000 | 667 |
| 472 | 20241129 | 113000 | 89249856500 | 205500 | 205000 | 205500 | 205000 | 739 |
| 473 | 20241129 | 112900 | 89098207500 | 205000 | 205000 | 205500 | 205000 | 1891 |
| 474 | 20241129 | 112800 | 88709930500 | 205000 | 205000 | 205500 | 204500 | 1547 |
| 475 | 20241129 | 112700 | 88392567500 | 205000 | 205000 | 205000 | 204500 | 1574 |
| 476 | 20241129 | 112600 | 88069974000 | 204500 | 205000 | 205500 | 204500 | 1569 |
| 477 | 20241129 | 112500 | 87748401500 | 205000 | 205000 | 205500 | 205000 | 2189 |
| 478 | 20241129 | 112400 | 87299463000 | 205000 | 205500 | 205500 | 205000 | 6895 |
| 479 | 20241129 | 112300 | 85885695500 | 205500 | 205000 | 205500 | 205000 | 1040 |
| 480 | 20241129 | 112200 | 85672216500 | 205000 | 205000 | 205500 | 205000 | 615 |
| 481 | 20241129 | 112100 | 85545905000 | 205000 | 205500 | 205500 | 205000 | 1255 |
| 482 | 20241129 | 112000 | 85288197000 | 205500 | 205500 | 205500 | 205000 | 1074 |
| 483 | 20241129 | 111900 | 85067659000 | 205500 | 205000 | 205500 | 205000 | 2101 |
| 484 | 20241129 | 111800 | 84636204500 | 205500 | 205000 | 205500 | 204500 | 11982 |
| 485 | 20241129 | 111700 | 82178822500 | 205000 | 204500 | 205000 | 204500 | 761 |
| 486 | 20241129 | 111600 | 82022934000 | 205000 | 204500 | 205000 | 204500 | 597 |
| 487 | 20241129 | 111500 | 81900662500 | 205000 | 204500 | 205000 | 204500 | 562 |
| 488 | 20241129 | 111400 | 81785570500 | 205000 | 204500 | 205000 | 204500 | 614 |
| 489 | 20241129 | 111300 | 81659831500 | 205000 | 204500 | 205000 | 204500 | 940 |
| 490 | 20241129 | 111200 | 81467315000 | 205000 | 204500 | 205000 | 204500 | 647 |
| 491 | 20241129 | 111100 | 81334844500 | 205000 | 205000 | 205000 | 204500 | 1170 |
| 492 | 20241129 | 111000 | 81095153000 | 205000 | 204500 | 205000 | 204500 | 588 |
| 493 | 20241129 | 110900 | 80974723000 | 205000 | 204500 | 205000 | 204500 | 1031 |
| 494 | 20241129 | 110800 | 80763655000 | 204500 | 204500 | 205000 | 204500 | 558 |
| 495 | 20241129 | 110700 | 80649393500 | 204500 | 205000 | 205000 | 204500 | 1165 |
| 496 | 20241129 | 110600 | 80410685500 | 205000 | 205000 | 205000 | 204500 | 4101 |
| 497 | 20241129 | 110500 | 79570144500 | 205000 | 205000 | 205000 | 204500 | 798 |
| 498 | 20241129 | 110400 | 79406691000 | 205000 | 204500 | 205000 | 204500 | 1035 |
| 499 | 20241129 | 110300 | 79194889500 | 204500 | 204500 | 205000 | 204500 | 1032 |
| 500 | 20241129 | 110200 | 78983676500 | 205000 | 204500 | 205000 | 204500 | 952 |
| 501 | 20241129 | 110100 | 78788818500 | 204500 | 205000 | 205000 | 204500 | 714 |
| 502 | 20241129 | 110000 | 78642639500 | 205000 | 204500 | 205000 | 204500 | 517 |
| 503 | 20241129 | 105900 | 78536759000 | 205000 | 205000 | 205000 | 204500 | 778 |
| 504 | 20241129 | 105800 | 78377462500 | 205000 | 204500 | 205000 | 204500 | 710 |
| 505 | 20241129 | 105700 | 78232013000 | 205000 | 205000 | 205000 | 204500 | 742 |
| 506 | 20241129 | 105600 | 78080005500 | 205000 | 205000 | 205000 | 204500 | 729 |
| 507 | 20241129 | 105500 | 77930715500 | 205000 | 204500 | 205000 | 204500 | 773 |
| 508 | 20241129 | 105400 | 77772415000 | 204500 | 204500 | 205000 | 204500 | 515 |
| 509 | 20241129 | 105300 | 77666975500 | 204500 | 204500 | 205000 | 204500 | 959 |
| 510 | 20241129 | 105200 | 77470660000 | 204500 | 205000 | 205000 | 204500 | 685 |
| 511 | 20241129 | 105100 | 77330459500 | 205000 | 204500 | 205000 | 204500 | 888 |
| 512 | 20241129 | 105000 | 77148774000 | 204500 | 204500 | 205000 | 204500 | 1310 |
| 513 | 20241129 | 104900 | 76880426000 | 205000 | 205000 | 205000 | 204500 | 523 |
| 514 | 20241129 | 104800 | 76773326500 | 205000 | 205000 | 205000 | 204500 | 1209 |
| 515 | 20241129 | 104700 | 76525969500 | 205000 | 204500 | 205000 | 204500 | 661 |
| 516 | 20241129 | 104600 | 76390716000 | 204500 | 205000 | 205000 | 204500 | 688 |
| 517 | 20241129 | 104500 | 76249785500 | 205000 | 204500 | 205000 | 204500 | 512 |
| 518 | 20241129 | 104400 | 76144959000 | 205000 | 204500 | 205000 | 204500 | 926 |
| 519 | 20241129 | 104300 | 75955329000 | 204500 | 205000 | 205000 | 204500 | 535 |
| 520 | 20241129 | 104200 | 75845746500 | 205000 | 205000 | 205000 | 204500 | 1397 |
| 521 | 20241129 | 104100 | 75559770000 | 204500 | 204500 | 205000 | 204500 | 3514 |
| 522 | 20241129 | 104000 | 74841091500 | 204500 | 205000 | 205500 | 204500 | 2324 |
| 523 | 20241129 | 103900 | 74364939000 | 205000 | 205000 | 205500 | 205000 | 7014 |
| 524 | 20241129 | 103800 | 72925698000 | 205500 | 205000 | 205500 | 205000 | 2562 |
| 525 | 20241129 | 103700 | 72399599500 | 205500 | 205000 | 205500 | 205000 | 1070 |
| 526 | 20241129 | 103600 | 72179988500 | 205500 | 205000 | 205500 | 204500 | 5161 |
| 527 | 20241129 | 103500 | 71122036500 | 204500 | 204500 | 205000 | 204500 | 1845 |
| 528 | 20241129 | 103400 | 70743898000 | 204500 | 204000 | 205000 | 204000 | 1467 |
| 529 | 20241129 | 103300 | 70443845500 | 204500 | 204500 | 204500 | 204000 | 1312 |
| 530 | 20241129 | 103200 | 70175696000 | 204500 | 205000 | 205000 | 204000 | 3337 |
| 531 | 20241129 | 103100 | 69493063000 | 205000 | 204500 | 205000 | 204500 | 1360 |
| 532 | 20241129 | 103000 | 69214714000 | 204500 | 205000 | 205500 | 204500 | 8686 |
| 533 | 20241129 | 102900 | 67434864500 | 205500 | 205500 | 205500 | 205000 | 2208 |
| 534 | 20241129 | 102800 | 66981218500 | 205500 | 205000 | 205500 | 205000 | 954 |
| 535 | 20241129 | 102700 | 66785389500 | 205500 | 205500 | 205500 | 205000 | 2253 |
| 536 | 20241129 | 102600 | 66322826500 | 205000 | 205500 | 205500 | 205000 | 884 |
| 537 | 20241129 | 102500 | 66141349500 | 205500 | 205500 | 205500 | 205000 | 2287 |
| 538 | 20241129 | 102400 | 65672016500 | 205500 | 205000 | 205500 | 204500 | 16199 |
| 539 | 20241129 | 102300 | 62351007000 | 205000 | 205000 | 205000 | 204500 | 863 |
| 540 | 20241129 | 102200 | 62174402500 | 204500 | 204000 | 205000 | 204000 | 6126 |
| 541 | 20241129 | 102100 | 60921678000 | 204500 | 204000 | 204500 | 204000 | 721 |
| 542 | 20241129 | 102000 | 60774337500 | 204500 | 204000 | 204500 | 204000 | 822 |
| 543 | 20241129 | 101900 | 60606559500 | 204500 | 204000 | 204500 | 204000 | 429 |
| 544 | 20241129 | 101800 | 60518940000 | 204500 | 204500 | 204500 | 204000 | 583 |
| 545 | 20241129 | 101700 | 60399891500 | 204500 | 204000 | 204500 | 204000 | 741 |
| 546 | 20241129 | 101600 | 60248464000 | 204000 | 204000 | 204500 | 204000 | 749 |
| 547 | 20241129 | 101500 | 60095582000 | 204000 | 204000 | 204500 | 204000 | 919 |
| 548 | 20241129 | 101400 | 59907901000 | 204500 | 204000 | 204500 | 204000 | 472 |
| 549 | 20241129 | 101300 | 59811474500 | 204000 | 204500 | 204500 | 204000 | 796 |
| 550 | 20241129 | 101200 | 59648828000 | 204000 | 204500 | 204500 | 204000 | 1159 |
| 551 | 20241129 | 101100 | 59411924500 | 204500 | 204000 | 204500 | 204000 | 392 |
| 552 | 20241129 | 101000 | 59331871500 | 204500 | 204500 | 204500 | 204000 | 841 |
| 553 | 20241129 | 100900 | 59160095000 | 204000 | 204000 | 204500 | 204000 | 1502 |
| 554 | 20241129 | 100800 | 58853203500 | 204000 | 204000 | 204500 | 204000 | 1426 |
| 555 | 20241129 | 100700 | 58561942000 | 204000 | 203500 | 204500 | 203500 | 4990 |
| 556 | 20241129 | 100600 | 57543987500 | 203500 | 203000 | 204000 | 203000 | 2619 |
| 557 | 20241129 | 100500 | 57010595000 | 203000 | 203000 | 203500 | 203000 | 2615 |
| 558 | 20241129 | 100400 | 56479550000 | 203500 | 204000 | 204000 | 203000 | 5172 |
| 559 | 20241129 | 100300 | 55425850500 | 203500 | 204500 | 204500 | 203500 | 7942 |
| 560 | 20241129 | 100200 | 53805809500 | 204500 | 204500 | 204500 | 204000 | 966 |
| 561 | 20241129 | 100100 | 53608589000 | 204000 | 205000 | 205000 | 204000 | 1343 |
| 562 | 20241129 | 100000 | 53333961000 | 204500 | 204500 | 205000 | 204000 | 6315 |
| 563 | 20241129 | 095900 | 52042769000 | 204000 | 204000 | 204500 | 204000 | 1346 |
| 564 | 20241129 | 095800 | 51768033000 | 204000 | 204500 | 204500 | 204000 | 1422 |
| 565 | 20241129 | 095700 | 51477384000 | 204500 | 204000 | 204500 | 204000 | 1391 |
| 566 | 20241129 | 095600 | 51193231500 | 204000 | 204500 | 204500 | 204000 | 1916 |
| 567 | 20241129 | 095500 | 50801661500 | 204500 | 204000 | 204500 | 204000 | 4655 |
| 568 | 20241129 | 095400 | 49850414500 | 204000 | 204500 | 204500 | 204000 | 4166 |
| 569 | 20241129 | 095300 | 48999618000 | 204000 | 204000 | 204500 | 204000 | 892 |
| 570 | 20241129 | 095200 | 48817296000 | 204500 | 204000 | 204500 | 204000 | 1147 |
| 571 | 20241129 | 095100 | 48583056500 | 204000 | 204000 | 204500 | 204000 | 992 |
| 572 | 20241129 | 095000 | 48380605000 | 204500 | 204500 | 204500 | 204000 | 2662 |
| 573 | 20241129 | 094900 | 47836805500 | 204500 | 204000 | 204500 | 203500 | 7446 |
| 574 | 20241129 | 094800 | 46317663500 | 204000 | 204000 | 204500 | 204000 | 2505 |
| 575 | 20241129 | 094700 | 45805613500 | 204500 | 204500 | 205000 | 204000 | 2028 |
| 576 | 20241129 | 094600 | 45391243000 | 204500 | 204000 | 205000 | 204000 | 3610 |
| 577 | 20241129 | 094500 | 44653171000 | 204000 | 204000 | 204500 | 204000 | 882 |
| 578 | 20241129 | 094400 | 44473066500 | 204500 | 204000 | 204500 | 204000 | 2055 |
| 579 | 20241129 | 094300 | 44053108500 | 204500 | 204500 | 205000 | 204000 | 7587 |
| 580 | 20241129 | 094200 | 42501481500 | 205000 | 204500 | 205000 | 204500 | 1990 |
| 581 | 20241129 | 094100 | 42093716000 | 204500 | 204500 | 205000 | 204500 | 956 |
| 582 | 20241129 | 094000 | 41897904500 | 204500 | 204500 | 205000 | 204000 | 2477 |
| 583 | 20241129 | 093900 | 41391259000 | 204500 | 204500 | 204500 | 204000 | 3737 |
| 584 | 20241129 | 093800 | 40627625000 | 204500 | 204500 | 204500 | 204000 | 1069 |
| 585 | 20241129 | 093700 | 40409342500 | 204500 | 204500 | 204500 | 204000 | 824 |
| 586 | 20241129 | 093600 | 40241000000 | 204000 | 204000 | 205000 | 204000 | 4283 |
| 587 | 20241129 | 093500 | 39365187000 | 204500 | 205000 | 205000 | 204000 | 3906 |
| 588 | 20241129 | 093400 | 38566664000 | 205000 | 204000 | 205000 | 204000 | 4440 |
| 589 | 20241129 | 093300 | 37658190000 | 204000 | 205000 | 205000 | 204000 | 7529 |
| 590 | 20241129 | 093200 | 36118324000 | 205000 | 205000 | 205000 | 204500 | 3471 |
| 591 | 20241129 | 093100 | 35406885500 | 205000 | 205000 | 205000 | 204500 | 2161 |
| 592 | 20241129 | 093000 | 34964115000 | 205000 | 204000 | 205000 | 203500 | 8492 |
| 593 | 20241129 | 092900 | 33227360500 | 204000 | 204000 | 204000 | 203500 | 991 |
| 594 | 20241129 | 092800 | 33025318500 | 203500 | 203500 | 204000 | 203000 | 2419 |
| 595 | 20241129 | 092700 | 32533015500 | 203000 | 203500 | 203500 | 203000 | 3196 |
| 596 | 20241129 | 092600 | 31883092500 | 203500 | 203500 | 204000 | 203000 | 4185 |
| 597 | 20241129 | 092500 | 31031479500 | 203500 | 203500 | 204000 | 203500 | 1703 |
| 598 | 20241129 | 092400 | 30684438000 | 203500 | 203500 | 204000 | 203500 | 984 |
| 599 | 20241129 | 092300 | 30483910500 | 203500 | 203000 | 204000 | 203000 | 3261 |
| 600 | 20241129 | 092200 | 29820417000 | 203500 | 203500 | 204000 | 203000 | 6271 |
| 601 | 20241129 | 092100 | 28544663500 | 204000 | 203500 | 204000 | 203000 | 1778 |
| 602 | 20241129 | 092000 | 28182567500 | 203500 | 203000 | 204500 | 203000 | 10358 |
| 603 | 20241129 | 091900 | 26071956500 | 203000 | 203000 | 203500 | 202500 | 5287 |
| 604 | 20241129 | 091800 | 24999141000 | 203000 | 203000 | 203500 | 202500 | 2549 |
| 605 | 20241129 | 091700 | 24481608500 | 203500 | 202500 | 203500 | 202500 | 2712 |
| 606 | 20241129 | 091600 | 23931547500 | 202500 | 202000 | 203000 | 202000 | 8721 |
| 607 | 20241129 | 091500 | 22163728000 | 202500 | 201500 | 202500 | 201500 | 6318 |
| 608 | 20241129 | 091400 | 20889061000 | 201500 | 202000 | 202500 | 201500 | 2584 |
| 609 | 20241129 | 091300 | 20367304500 | 202000 | 202500 | 202500 | 202000 | 2439 |
| 610 | 20241129 | 091200 | 19874485000 | 202000 | 202000 | 202500 | 201500 | 5589 |
| 611 | 20241129 | 091100 | 18745922500 | 202000 | 202000 | 202500 | 202000 | 6227 |
| 612 | 20241129 | 091000 | 17487912000 | 202000 | 202500 | 202500 | 202000 | 6537 |
| 613 | 20241129 | 090900 | 16166970500 | 202000 | 203500 | 203500 | 202000 | 8996 |
| 614 | 20241129 | 090800 | 14342451000 | 203500 | 203000 | 203500 | 203000 | 1607 |
| 615 | 20241129 | 090700 | 14015838000 | 203000 | 202500 | 204000 | 202500 | 4773 |
| 616 | 20241129 | 090600 | 13045616500 | 202500 | 202500 | 203500 | 202500 | 10672 |
| 617 | 20241129 | 090500 | 10878915000 | 202500 | 204000 | 204500 | 202000 | 9527 |
| 618 | 20241129 | 090400 | 8942731500 | 204500 | 205000 | 205000 | 204000 | 7404 |
| 619 | 20241129 | 090300 | 7427636500 | 204500 | 202500 | 205000 | 202500 | 12483 |
| 620 | 20241129 | 090200 | 4882306500 | 202500 | 203500 | 204000 | 202500 | 6073 |
| 621 | 20241129 | 090100 | 3649337000 | 203500 | 203500 | 204000 | 203500 | 3389 |
| 622 | 20241129 | 090000 | 2959120500 | 204000 | 204500 | 205000 | 203500 | 14367 |