35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 190000 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 13645 |
| 3 | 20241127 | 185900 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 4 | 20241127 | 185800 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 5 | 20241127 | 185700 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 6 | 20241127 | 185600 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 7 | 20241127 | 185500 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 8 | 20241127 | 185400 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 9 | 20241127 | 185300 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 10 | 20241127 | 185200 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 11 | 20241127 | 185100 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 12 | 20241127 | 185000 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 13 | 20241127 | 184900 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 14 | 20241127 | 184800 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 15 | 20241127 | 184700 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 16 | 20241127 | 184600 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 17 | 20241127 | 184500 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 18 | 20241127 | 184400 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 19 | 20241127 | 184300 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 20 | 20241127 | 184200 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 21 | 20241127 | 184100 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 22 | 20241127 | 184000 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 23 | 20241127 | 183900 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 24 | 20241127 | 183800 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 25 | 20241127 | 183700 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 26 | 20241127 | 183600 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 27 | 20241127 | 183500 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 28 | 20241127 | 183400 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 29 | 20241127 | 183300 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 30 | 20241127 | 183200 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 31 | 20241127 | 183100 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 32 | 20241127 | 183000 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 13645 |
| 33 | 20241127 | 182900 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 34 | 20241127 | 182800 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 35 | 20241127 | 182700 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 36 | 20241127 | 182600 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 37 | 20241127 | 182500 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 38 | 20241127 | 182400 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 39 | 20241127 | 182300 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 40 | 20241127 | 182200 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 41 | 20241127 | 182100 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 42 | 20241127 | 182000 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 43 | 20241127 | 181900 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 44 | 20241127 | 181800 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 45 | 20241127 | 181700 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 46 | 20241127 | 181600 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 47 | 20241127 | 181500 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 48 | 20241127 | 181400 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 49 | 20241127 | 181300 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 50 | 20241127 | 181200 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 51 | 20241127 | 181100 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 52 | 20241127 | 181000 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 53 | 20241127 | 180900 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 54 | 20241127 | 180800 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 55 | 20241127 | 180700 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 56 | 20241127 | 180600 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 57 | 20241127 | 180500 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 58 | 20241127 | 180400 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 59 | 20241127 | 180300 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 60 | 20241127 | 180200 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 61 | 20241127 | 180100 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 62 | 20241127 | 180000 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 13645 |
| 63 | 20241127 | 175900 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 64 | 20241127 | 175800 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 65 | 20241127 | 175700 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 66 | 20241127 | 175600 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 67 | 20241127 | 175500 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 68 | 20241127 | 175400 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 69 | 20241127 | 175300 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 70 | 20241127 | 175200 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 71 | 20241127 | 175100 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 72 | 20241127 | 175000 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 73 | 20241127 | 174900 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 74 | 20241127 | 174800 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 75 | 20241127 | 174700 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 76 | 20241127 | 174600 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 77 | 20241127 | 174500 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 78 | 20241127 | 174400 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 79 | 20241127 | 174300 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 80 | 20241127 | 174200 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 81 | 20241127 | 174100 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 82 | 20241127 | 174000 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 83 | 20241127 | 173900 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 84 | 20241127 | 173800 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 85 | 20241127 | 173700 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 86 | 20241127 | 173600 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 87 | 20241127 | 173500 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 88 | 20241127 | 173400 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 89 | 20241127 | 173300 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 90 | 20241127 | 173200 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 91 | 20241127 | 173100 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 92 | 20241127 | 173000 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 13645 |
| 93 | 20241127 | 172900 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 94 | 20241127 | 172800 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 95 | 20241127 | 172700 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 96 | 20241127 | 172600 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 97 | 20241127 | 172500 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 98 | 20241127 | 172400 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 99 | 20241127 | 172300 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 100 | 20241127 | 172200 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 101 | 20241127 | 172100 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 102 | 20241127 | 172000 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 103 | 20241127 | 171900 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 104 | 20241127 | 171800 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 105 | 20241127 | 171700 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 106 | 20241127 | 171600 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 107 | 20241127 | 171500 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 108 | 20241127 | 171400 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 109 | 20241127 | 171300 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 110 | 20241127 | 171200 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 111 | 20241127 | 171100 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 112 | 20241127 | 171000 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 113 | 20241127 | 170900 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 114 | 20241127 | 170800 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 115 | 20241127 | 170700 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 116 | 20241127 | 170600 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 117 | 20241127 | 170500 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 118 | 20241127 | 170400 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 119 | 20241127 | 170300 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 120 | 20241127 | 170200 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 121 | 20241127 | 170100 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 122 | 20241127 | 170000 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 13645 |
| 123 | 20241127 | 165900 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 124 | 20241127 | 165800 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 125 | 20241127 | 165700 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 126 | 20241127 | 165600 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 127 | 20241127 | 165500 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 128 | 20241127 | 165400 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 129 | 20241127 | 165300 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 130 | 20241127 | 165200 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 131 | 20241127 | 165100 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 132 | 20241127 | 165000 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 133 | 20241127 | 164900 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 134 | 20241127 | 164800 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 135 | 20241127 | 164700 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 136 | 20241127 | 164600 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 137 | 20241127 | 164500 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 138 | 20241127 | 164400 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 139 | 20241127 | 164300 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 140 | 20241127 | 164200 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 141 | 20241127 | 164100 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 142 | 20241127 | 164000 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 143 | 20241127 | 163900 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 144 | 20241127 | 163800 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 145 | 20241127 | 163700 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 146 | 20241127 | 163600 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 147 | 20241127 | 163500 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 148 | 20241127 | 163400 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 149 | 20241127 | 163300 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 150 | 20241127 | 163200 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 151 | 20241127 | 163100 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 152 | 20241127 | 163000 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 13645 |
| 153 | 20241127 | 162900 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 154 | 20241127 | 162800 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 155 | 20241127 | 162700 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 156 | 20241127 | 162600 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 157 | 20241127 | 162500 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 158 | 20241127 | 162400 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 159 | 20241127 | 162300 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 160 | 20241127 | 162200 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 161 | 20241127 | 162100 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 162 | 20241127 | 162000 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 163 | 20241127 | 161900 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 164 | 20241127 | 161800 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 165 | 20241127 | 161700 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 166 | 20241127 | 161600 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 167 | 20241127 | 161500 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 168 | 20241127 | 161400 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 169 | 20241127 | 161300 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 170 | 20241127 | 161200 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 171 | 20241127 | 161100 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 172 | 20241127 | 161000 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 173 | 20241127 | 160900 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 174 | 20241127 | 160800 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 175 | 20241127 | 160700 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 176 | 20241127 | 160600 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 177 | 20241127 | 160500 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 178 | 20241127 | 160400 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 179 | 20241127 | 160300 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 180 | 20241127 | 160200 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 181 | 20241127 | 160100 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 182 | 20241127 | 160000 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 13645 |
| 183 | 20241127 | 155900 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 184 | 20241127 | 155800 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 185 | 20241127 | 155700 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 186 | 20241127 | 155600 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 187 | 20241127 | 155500 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 188 | 20241127 | 155400 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 189 | 20241127 | 155300 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 190 | 20241127 | 155200 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 191 | 20241127 | 155100 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 192 | 20241127 | 155000 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 193 | 20241127 | 154900 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 194 | 20241127 | 154800 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 195 | 20241127 | 154700 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 196 | 20241127 | 154600 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 197 | 20241127 | 154500 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 198 | 20241127 | 154400 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 199 | 20241127 | 154300 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 200 | 20241127 | 154200 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 201 | 20241127 | 154100 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 202 | 20241127 | 154000 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 203 | 20241127 | 153900 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 204 | 20241127 | 153800 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 205 | 20241127 | 153700 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 206 | 20241127 | 153600 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 207 | 20241127 | 153500 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 208 | 20241127 | 153400 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 209 | 20241127 | 153300 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 210 | 20241127 | 153200 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 211 | 20241127 | 153100 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 0 |
| 212 | 20241127 | 153000 | 116945551500 | 322500 | 322500 | 322500 | 322500 | 27290 |
| 213 | 20241127 | 152900 | 112545039000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 214 | 20241127 | 152800 | 112545039000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 215 | 20241127 | 152700 | 112545039000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 216 | 20241127 | 152600 | 112545039000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 217 | 20241127 | 152500 | 112545039000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 218 | 20241127 | 152400 | 112545039000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 219 | 20241127 | 152300 | 112545039000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 220 | 20241127 | 152200 | 112545039000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 221 | 20241127 | 152100 | 112545039000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 222 | 20241127 | 152000 | 112545039000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 223 | 20241127 | 151900 | 112545039000 | 322500 | 323000 | 323000 | 322000 | 809 |
| 224 | 20241127 | 151800 | 112284157000 | 322500 | 322500 | 323000 | 322000 | 1337 |
| 225 | 20241127 | 151700 | 111852932000 | 323000 | 322500 | 323000 | 322500 | 773 |
| 226 | 20241127 | 151600 | 111603436000 | 322500 | 322500 | 323000 | 322500 | 756 |
| 227 | 20241127 | 151500 | 111359550000 | 322500 | 322500 | 323000 | 322500 | 512 |
| 228 | 20241127 | 151400 | 111194366000 | 323000 | 322500 | 323000 | 322500 | 294 |
| 229 | 20241127 | 151300 | 111099515000 | 322500 | 322500 | 323000 | 322000 | 644 |
| 230 | 20241127 | 151200 | 110891838500 | 323000 | 322500 | 323000 | 322500 | 734 |
| 231 | 20241127 | 151100 | 110655066500 | 322500 | 323500 | 323500 | 322500 | 710 |
| 232 | 20241127 | 151000 | 110425716500 | 323500 | 323500 | 323500 | 323000 | 387 |
| 233 | 20241127 | 150900 | 110300610500 | 323500 | 323000 | 323500 | 322500 | 1304 |
| 234 | 20241127 | 150800 | 109879293500 | 322500 | 322000 | 323000 | 322000 | 2671 |
| 235 | 20241127 | 150700 | 109017846500 | 322000 | 322500 | 323000 | 322000 | 592 |
| 236 | 20241127 | 150600 | 108826909000 | 322500 | 322000 | 323000 | 322000 | 2804 |
| 237 | 20241127 | 150500 | 107923248500 | 322000 | 322500 | 322500 | 322000 | 397 |
| 238 | 20241127 | 150400 | 107795330000 | 322000 | 322500 | 323000 | 322000 | 1838 |
| 239 | 20241127 | 150300 | 107202756000 | 323000 | 323000 | 323000 | 322500 | 327 |
| 240 | 20241127 | 150200 | 107097253500 | 323000 | 322500 | 323000 | 322500 | 192 |
| 241 | 20241127 | 150100 | 107035279500 | 322500 | 322500 | 323000 | 322500 | 195 |
| 242 | 20241127 | 150000 | 106972370000 | 323000 | 322500 | 323500 | 322500 | 1081 |
| 243 | 20241127 | 145900 | 106623158000 | 322500 | 322500 | 323000 | 322500 | 659 |
| 244 | 20241127 | 145800 | 106410555000 | 322500 | 321500 | 322500 | 321500 | 1977 |
| 245 | 20241127 | 145700 | 105773946500 | 321500 | 321500 | 322000 | 321500 | 1433 |
| 246 | 20241127 | 145600 | 105313207000 | 321500 | 322000 | 322500 | 321500 | 1147 |
| 247 | 20241127 | 145500 | 104943946500 | 322000 | 323000 | 323000 | 322000 | 892 |
| 248 | 20241127 | 145400 | 104656360000 | 323000 | 322500 | 323000 | 322500 | 342 |
| 249 | 20241127 | 145300 | 104546039000 | 322500 | 323000 | 323500 | 322500 | 2249 |
| 250 | 20241127 | 145200 | 103819609500 | 323000 | 323500 | 323500 | 323000 | 239 |
| 251 | 20241127 | 145100 | 103742385000 | 323000 | 323000 | 323500 | 323000 | 534 |
| 252 | 20241127 | 145000 | 103569749500 | 323500 | 323000 | 323500 | 323000 | 526 |
| 253 | 20241127 | 144900 | 103399770500 | 323500 | 323000 | 323500 | 323000 | 222 |
| 254 | 20241127 | 144800 | 103328022000 | 323500 | 323500 | 323500 | 323000 | 217 |
| 255 | 20241127 | 144700 | 103257891000 | 323500 | 323500 | 323500 | 323000 | 526 |
| 256 | 20241127 | 144600 | 103087828000 | 323000 | 323000 | 323500 | 323000 | 207 |
| 257 | 20241127 | 144500 | 103020956000 | 323000 | 323000 | 323500 | 323000 | 296 |
| 258 | 20241127 | 144400 | 102925325000 | 323500 | 323500 | 324000 | 323000 | 791 |
| 259 | 20241127 | 144300 | 102669410500 | 323500 | 323500 | 324000 | 323500 | 230 |
| 260 | 20241127 | 144200 | 102594980000 | 324000 | 323500 | 324000 | 323500 | 153 |
| 261 | 20241127 | 144100 | 102545469500 | 323500 | 323500 | 324000 | 323500 | 136 |
| 262 | 20241127 | 144000 | 102501440500 | 323500 | 323500 | 324000 | 323500 | 228 |
| 263 | 20241127 | 143900 | 102427620000 | 324000 | 324000 | 324500 | 323500 | 821 |
| 264 | 20241127 | 143800 | 102161703500 | 324500 | 324000 | 324500 | 324000 | 188 |
| 265 | 20241127 | 143700 | 102100771000 | 324000 | 324500 | 324500 | 324000 | 143 |
| 266 | 20241127 | 143600 | 102054427500 | 324000 | 324000 | 324500 | 324000 | 239 |
| 267 | 20241127 | 143500 | 101976964000 | 324500 | 324500 | 324500 | 324000 | 143 |
| 268 | 20241127 | 143400 | 101930591000 | 324500 | 324000 | 324500 | 323500 | 406 |
| 269 | 20241127 | 143300 | 101799020500 | 323500 | 324000 | 324000 | 323500 | 216 |
| 270 | 20241127 | 143200 | 101729075000 | 324000 | 323500 | 324000 | 323500 | 170 |
| 271 | 20241127 | 143100 | 101674075500 | 324000 | 323500 | 324000 | 323500 | 129 |
| 272 | 20241127 | 143000 | 101632289000 | 323500 | 323500 | 324000 | 323000 | 262 |
| 273 | 20241127 | 142900 | 101547530000 | 323500 | 323000 | 323500 | 323000 | 211 |
| 274 | 20241127 | 142800 | 101479347000 | 323500 | 323500 | 323500 | 323000 | 142 |
| 275 | 20241127 | 142700 | 101433444000 | 323000 | 323500 | 324000 | 323000 | 321 |
| 276 | 20241127 | 142600 | 101329598000 | 323500 | 322500 | 324500 | 322500 | 4122 |
| 277 | 20241127 | 142500 | 99996377500 | 323000 | 322500 | 323000 | 322500 | 338 |
| 278 | 20241127 | 142400 | 99887321000 | 322500 | 322500 | 323000 | 322500 | 264 |
| 279 | 20241127 | 142300 | 99802105500 | 322500 | 323000 | 323500 | 322500 | 248 |
| 280 | 20241127 | 142200 | 99722042000 | 323500 | 323500 | 323500 | 323000 | 823 |
| 281 | 20241127 | 142100 | 99456170500 | 323500 | 323500 | 323500 | 323000 | 710 |
| 282 | 20241127 | 142000 | 99226797000 | 323500 | 323000 | 323500 | 323000 | 216 |
| 283 | 20241127 | 141900 | 99156991500 | 323000 | 323500 | 323500 | 323000 | 644 |
| 284 | 20241127 | 141800 | 98948938500 | 323500 | 323500 | 323500 | 323000 | 235 |
| 285 | 20241127 | 141700 | 98872988500 | 323500 | 323500 | 323500 | 323000 | 204 |
| 286 | 20241127 | 141600 | 98807072500 | 323500 | 323500 | 323500 | 323000 | 190 |
| 287 | 20241127 | 141500 | 98745671000 | 323000 | 323000 | 323500 | 322500 | 1376 |
| 288 | 20241127 | 141400 | 98301195500 | 323000 | 323500 | 323500 | 323000 | 762 |
| 289 | 20241127 | 141300 | 98055059000 | 323500 | 323500 | 323500 | 323000 | 380 |
| 290 | 20241127 | 141200 | 97932226000 | 323500 | 323500 | 323500 | 323000 | 260 |
| 291 | 20241127 | 141100 | 97848143500 | 323500 | 323000 | 323500 | 323000 | 320 |
| 292 | 20241127 | 141000 | 97744703000 | 323000 | 323000 | 323500 | 323000 | 507 |
| 293 | 20241127 | 140900 | 97580823000 | 323500 | 323000 | 323500 | 322500 | 2074 |
| 294 | 20241127 | 140800 | 96910912500 | 323000 | 323500 | 324000 | 323000 | 863 |
| 295 | 20241127 | 140700 | 96631853000 | 323500 | 324000 | 324000 | 323500 | 191 |
| 296 | 20241127 | 140600 | 96570056000 | 323500 | 323500 | 324000 | 323000 | 205 |
| 297 | 20241127 | 140500 | 96503707000 | 324000 | 324000 | 324000 | 323500 | 284 |
| 298 | 20241127 | 140400 | 96411818500 | 324000 | 324000 | 324000 | 323000 | 362 |
| 299 | 20241127 | 140300 | 96294710500 | 324000 | 324000 | 324500 | 323500 | 211 |
| 300 | 20241127 | 140200 | 96226358000 | 324500 | 324000 | 324500 | 324000 | 209 |
| 301 | 20241127 | 140100 | 96158625000 | 324500 | 324000 | 324500 | 324000 | 278 |
| 302 | 20241127 | 140000 | 96068486000 | 324500 | 323500 | 324500 | 323500 | 336 |
| 303 | 20241127 | 135900 | 95959628500 | 324000 | 324000 | 324000 | 323500 | 186 |
| 304 | 20241127 | 135800 | 95899402500 | 323500 | 323500 | 324500 | 323500 | 311 |
| 305 | 20241127 | 135700 | 95798735500 | 324000 | 324000 | 324500 | 323500 | 290 |
| 306 | 20241127 | 135600 | 95704772000 | 324000 | 325000 | 325500 | 323000 | 2155 |
| 307 | 20241127 | 135500 | 95006213000 | 325000 | 324000 | 325000 | 324000 | 512 |
| 308 | 20241127 | 135400 | 94840019000 | 324500 | 324500 | 324500 | 324000 | 192 |
| 309 | 20241127 | 135300 | 94777793000 | 324500 | 324000 | 324500 | 323000 | 797 |
| 310 | 20241127 | 135200 | 94519649500 | 323500 | 324000 | 324000 | 323000 | 989 |
| 311 | 20241127 | 135100 | 94199730000 | 323500 | 323500 | 324000 | 323500 | 299 |
| 312 | 20241127 | 135000 | 94102972500 | 323500 | 324000 | 324000 | 323500 | 100 |
| 313 | 20241127 | 134900 | 94070596500 | 324000 | 323500 | 324000 | 323500 | 902 |
| 314 | 20241127 | 134800 | 93778670500 | 324000 | 323500 | 324000 | 323500 | 655 |
| 315 | 20241127 | 134700 | 93566639000 | 324000 | 324500 | 324500 | 323500 | 1426 |
| 316 | 20241127 | 134600 | 93105045500 | 324500 | 325000 | 325000 | 324000 | 596 |
| 317 | 20241127 | 134500 | 92911667500 | 325000 | 324500 | 325000 | 324500 | 177 |
| 318 | 20241127 | 134400 | 92854187000 | 324500 | 324500 | 325000 | 324500 | 141 |
| 319 | 20241127 | 134300 | 92808424500 | 324500 | 324500 | 325000 | 324500 | 199 |
| 320 | 20241127 | 134200 | 92743813000 | 324500 | 324000 | 324500 | 324000 | 202 |
| 321 | 20241127 | 134100 | 92678308500 | 324000 | 324500 | 324500 | 324000 | 132 |
| 322 | 20241127 | 134000 | 92635522500 | 324500 | 324500 | 325000 | 324000 | 551 |
| 323 | 20241127 | 133900 | 92456791500 | 324500 | 325000 | 325000 | 324500 | 167 |
| 324 | 20241127 | 133800 | 92402569000 | 325000 | 325000 | 325000 | 324500 | 128 |
| 325 | 20241127 | 133700 | 92361014000 | 325000 | 324500 | 325000 | 324000 | 925 |
| 326 | 20241127 | 133600 | 92060721000 | 324500 | 325000 | 325000 | 324500 | 121 |
| 327 | 20241127 | 133500 | 92021427500 | 324500 | 325000 | 325000 | 324500 | 370 |
| 328 | 20241127 | 133400 | 91901304500 | 324500 | 325000 | 325000 | 324500 | 272 |
| 329 | 20241127 | 133300 | 91812973500 | 325000 | 324500 | 325000 | 324500 | 267 |
| 330 | 20241127 | 133200 | 91726308000 | 325000 | 324000 | 325000 | 324000 | 504 |
| 331 | 20241127 | 133100 | 91562786500 | 324000 | 324000 | 324500 | 324000 | 234 |
| 332 | 20241127 | 133000 | 91486941000 | 324000 | 324000 | 324500 | 324000 | 349 |
| 333 | 20241127 | 132900 | 91373772000 | 324500 | 324000 | 324500 | 324000 | 339 |
| 334 | 20241127 | 132800 | 91263876000 | 324000 | 324500 | 325000 | 324000 | 289 |
| 335 | 20241127 | 132700 | 91170090500 | 324500 | 324500 | 325000 | 324500 | 211 |
| 336 | 20241127 | 132600 | 91101575500 | 325000 | 325000 | 325000 | 324500 | 288 |
| 337 | 20241127 | 132500 | 91008011500 | 325000 | 325000 | 325000 | 324000 | 739 |
| 338 | 20241127 | 132400 | 90768225500 | 325000 | 324500 | 325000 | 324000 | 160 |
| 339 | 20241127 | 132300 | 90716296500 | 325000 | 324500 | 325000 | 324500 | 219 |
| 340 | 20241127 | 132200 | 90645202500 | 325000 | 324500 | 325000 | 324500 | 474 |
| 341 | 20241127 | 132100 | 90491369000 | 324500 | 325500 | 325500 | 324500 | 581 |
| 342 | 20241127 | 132000 | 90302540500 | 325000 | 325000 | 325500 | 325000 | 1148 |
| 343 | 20241127 | 131900 | 89929008000 | 325500 | 325500 | 325500 | 325000 | 143 |
| 344 | 20241127 | 131800 | 89882517000 | 325500 | 325000 | 325500 | 325000 | 124 |
| 345 | 20241127 | 131700 | 89842192000 | 325000 | 325500 | 326000 | 325000 | 348 |
| 346 | 20241127 | 131600 | 89728933000 | 326000 | 326500 | 326500 | 325500 | 875 |
| 347 | 20241127 | 131500 | 89443739000 | 326500 | 326000 | 326500 | 326000 | 355 |
| 348 | 20241127 | 131400 | 89327907000 | 326500 | 326000 | 326500 | 326000 | 179 |
| 349 | 20241127 | 131300 | 89269502000 | 326500 | 326500 | 326500 | 326000 | 247 |
| 350 | 20241127 | 131200 | 89188909500 | 326500 | 326500 | 326500 | 326000 | 152 |
| 351 | 20241127 | 131100 | 89139305500 | 326500 | 326500 | 326500 | 326000 | 159 |
| 352 | 20241127 | 131000 | 89087417500 | 326500 | 326500 | 326500 | 326000 | 319 |
| 353 | 20241127 | 130900 | 88983307000 | 326000 | 326000 | 326500 | 326000 | 153 |
| 354 | 20241127 | 130800 | 88933417000 | 326500 | 327000 | 327000 | 326000 | 684 |
| 355 | 20241127 | 130700 | 88710064000 | 327000 | 327000 | 327000 | 326500 | 214 |
| 356 | 20241127 | 130600 | 88640115500 | 327000 | 327000 | 327000 | 326500 | 157 |
| 357 | 20241127 | 130500 | 88588833000 | 327000 | 327000 | 327000 | 326500 | 316 |
| 358 | 20241127 | 130400 | 88485525500 | 326500 | 326500 | 327000 | 326500 | 1890 |
| 359 | 20241127 | 130300 | 87868357500 | 326500 | 325500 | 326500 | 325000 | 1500 |
| 360 | 20241127 | 130200 | 87379768500 | 325500 | 325000 | 325500 | 325000 | 554 |
| 361 | 20241127 | 130100 | 87199683500 | 325000 | 325500 | 325500 | 323000 | 3797 |
| 362 | 20241127 | 130000 | 85968058000 | 325000 | 325500 | 325500 | 325000 | 175 |
| 363 | 20241127 | 125900 | 85911140000 | 325000 | 326000 | 326000 | 325000 | 345 |
| 364 | 20241127 | 125800 | 85798882000 | 325500 | 326500 | 326500 | 325500 | 924 |
| 365 | 20241127 | 125700 | 85497723000 | 326500 | 326000 | 326500 | 326000 | 539 |
| 366 | 20241127 | 125600 | 85321971500 | 326000 | 326500 | 326500 | 326000 | 1313 |
| 367 | 20241127 | 125500 | 84893812500 | 326500 | 326500 | 326500 | 326000 | 93 |
| 368 | 20241127 | 125400 | 84863462000 | 326500 | 326500 | 326500 | 326000 | 230 |
| 369 | 20241127 | 125300 | 84788397500 | 326500 | 326500 | 326500 | 326000 | 226 |
| 370 | 20241127 | 125200 | 84714632000 | 326000 | 326500 | 326500 | 326000 | 215 |
| 371 | 20241127 | 125100 | 84644487000 | 326000 | 326500 | 326500 | 326000 | 226 |
| 372 | 20241127 | 125000 | 84570779500 | 326500 | 326500 | 326500 | 326000 | 180 |
| 373 | 20241127 | 124900 | 84512067500 | 326500 | 326000 | 326500 | 326000 | 353 |
| 374 | 20241127 | 124800 | 84396962500 | 326500 | 326500 | 326500 | 326000 | 90 |
| 375 | 20241127 | 124700 | 84367602000 | 326000 | 326000 | 326500 | 326000 | 239 |
| 376 | 20241127 | 124600 | 84289608000 | 326500 | 326500 | 326500 | 326000 | 82 |
| 377 | 20241127 | 124500 | 84262853500 | 326500 | 326500 | 326500 | 326000 | 265 |
| 378 | 20241127 | 124400 | 84176364500 | 326500 | 326500 | 326500 | 326000 | 228 |
| 379 | 20241127 | 124300 | 84101946000 | 326000 | 326500 | 326500 | 326000 | 287 |
| 380 | 20241127 | 124200 | 84008304000 | 326000 | 326500 | 326500 | 326000 | 168 |
| 381 | 20241127 | 124100 | 83953489000 | 326000 | 326000 | 326500 | 326000 | 288 |
| 382 | 20241127 | 124000 | 83859506000 | 326500 | 326500 | 326500 | 326000 | 406 |
| 383 | 20241127 | 123900 | 83727043000 | 326500 | 326000 | 326500 | 326000 | 97 |
| 384 | 20241127 | 123800 | 83695389000 | 326500 | 326500 | 326500 | 326000 | 182 |
| 385 | 20241127 | 123700 | 83635991500 | 326000 | 326500 | 326500 | 326000 | 388 |
| 386 | 20241127 | 123600 | 83509373000 | 326000 | 326000 | 326500 | 326000 | 432 |
| 387 | 20241127 | 123500 | 83368411500 | 326000 | 326000 | 326000 | 325500 | 154 |
| 388 | 20241127 | 123400 | 83318237000 | 326000 | 326000 | 326000 | 325500 | 211 |
| 389 | 20241127 | 123300 | 83249476500 | 325500 | 325500 | 326000 | 325500 | 160 |
| 390 | 20241127 | 123200 | 83197356500 | 325500 | 326000 | 326500 | 325500 | 571 |
| 391 | 20241127 | 123100 | 83011209500 | 326500 | 326000 | 326500 | 326000 | 105 |
| 392 | 20241127 | 123000 | 82976947000 | 326500 | 326500 | 327000 | 326000 | 405 |
| 393 | 20241127 | 122900 | 82844732000 | 327000 | 326000 | 327000 | 325500 | 1040 |
| 394 | 20241127 | 122800 | 82505592500 | 326000 | 326000 | 326000 | 325500 | 180 |
| 395 | 20241127 | 122700 | 82446940000 | 326000 | 325500 | 326000 | 325500 | 218 |
| 396 | 20241127 | 122600 | 82375937000 | 325500 | 325500 | 326000 | 325500 | 140 |
| 397 | 20241127 | 122500 | 82330359500 | 325500 | 326500 | 326500 | 325500 | 655 |
| 398 | 20241127 | 122400 | 82116836500 | 326500 | 326500 | 327000 | 326500 | 371 |
| 399 | 20241127 | 122300 | 81995672000 | 326500 | 327500 | 327500 | 326500 | 1222 |
| 400 | 20241127 | 122200 | 81596163500 | 327000 | 327500 | 327500 | 327000 | 487 |
| 401 | 20241127 | 122100 | 81436893500 | 327000 | 327500 | 327500 | 327000 | 375 |
| 402 | 20241127 | 122000 | 81314117500 | 327000 | 327500 | 327500 | 327000 | 302 |
| 403 | 20241127 | 121900 | 81215247000 | 327000 | 327000 | 327500 | 327000 | 197 |
| 404 | 20241127 | 121800 | 81150767500 | 327500 | 327000 | 327500 | 327000 | 254 |
| 405 | 20241127 | 121700 | 81067630000 | 327000 | 327500 | 327500 | 327000 | 144 |
| 406 | 20241127 | 121600 | 81020517500 | 327500 | 327000 | 327500 | 327000 | 379 |
| 407 | 20241127 | 121500 | 80896536000 | 327500 | 327500 | 327500 | 327000 | 429 |
| 408 | 20241127 | 121400 | 80756125500 | 327000 | 328000 | 328000 | 326500 | 1361 |
| 409 | 20241127 | 121300 | 80310665500 | 328000 | 328000 | 328000 | 327500 | 464 |
| 410 | 20241127 | 121200 | 80158562000 | 328000 | 328000 | 328000 | 327500 | 249 |
| 411 | 20241127 | 121100 | 80076916500 | 327500 | 327000 | 328000 | 327000 | 858 |
| 412 | 20241127 | 121000 | 79795904500 | 327000 | 327500 | 327500 | 327000 | 1341 |
| 413 | 20241127 | 120900 | 79356766000 | 327500 | 327000 | 327500 | 327000 | 410 |
| 414 | 20241127 | 120800 | 79222540500 | 327000 | 326500 | 327500 | 326500 | 688 |
| 415 | 20241127 | 120700 | 78997556000 | 326500 | 327000 | 327000 | 326500 | 134 |
| 416 | 20241127 | 120600 | 78953746000 | 326500 | 327000 | 327000 | 326500 | 337 |
| 417 | 20241127 | 120500 | 78843568000 | 327000 | 327000 | 327000 | 326500 | 280 |
| 418 | 20241127 | 120400 | 78752037000 | 326500 | 327000 | 327000 | 326500 | 127 |
| 419 | 20241127 | 120300 | 78710527000 | 327000 | 327000 | 327000 | 326500 | 230 |
| 420 | 20241127 | 120200 | 78635331000 | 326500 | 327000 | 327000 | 326500 | 700 |
| 421 | 20241127 | 120100 | 78406476000 | 327000 | 327000 | 327000 | 326500 | 638 |
| 422 | 20241127 | 120000 | 78197874500 | 326500 | 327000 | 327000 | 326500 | 390 |
| 423 | 20241127 | 115900 | 78070397500 | 327000 | 327000 | 327000 | 326500 | 453 |
| 424 | 20241127 | 115800 | 77922378000 | 327000 | 326500 | 327000 | 326500 | 339 |
| 425 | 20241127 | 115700 | 77811607500 | 327000 | 327000 | 327000 | 326500 | 428 |
| 426 | 20241127 | 115600 | 77671772500 | 326500 | 327000 | 327000 | 326500 | 583 |
| 427 | 20241127 | 115500 | 77481175000 | 327000 | 327000 | 327000 | 326500 | 887 |
| 428 | 20241127 | 115400 | 77191412500 | 326500 | 327000 | 327000 | 326500 | 208 |
| 429 | 20241127 | 115300 | 77123466000 | 327000 | 326500 | 327000 | 326500 | 93 |
| 430 | 20241127 | 115200 | 77093082000 | 326500 | 326500 | 327000 | 326500 | 196 |
| 431 | 20241127 | 115100 | 77029082500 | 326500 | 326500 | 327000 | 326500 | 470 |
| 432 | 20241127 | 115000 | 76875596000 | 326500 | 326500 | 326500 | 326000 | 511 |
| 433 | 20241127 | 114900 | 76708786000 | 326500 | 326000 | 326500 | 326000 | 296 |
| 434 | 20241127 | 114800 | 76612199000 | 326000 | 326000 | 326500 | 326000 | 327 |
| 435 | 20241127 | 114700 | 76505532000 | 326000 | 326500 | 326500 | 326000 | 228 |
| 436 | 20241127 | 114600 | 76431148500 | 326000 | 327000 | 327000 | 326000 | 339 |
| 437 | 20241127 | 114500 | 76320445000 | 326500 | 327000 | 327000 | 326500 | 196 |
| 438 | 20241127 | 114400 | 76256410000 | 326500 | 326000 | 327000 | 326000 | 2322 |
| 439 | 20241127 | 114300 | 75498208500 | 326000 | 326000 | 326500 | 326000 | 216 |
| 440 | 20241127 | 114200 | 75427745000 | 326500 | 326000 | 326500 | 325500 | 808 |
| 441 | 20241127 | 114100 | 75164374000 | 326000 | 326000 | 326000 | 325500 | 180 |
| 442 | 20241127 | 114000 | 75105721000 | 326000 | 326000 | 326000 | 325500 | 241 |
| 443 | 20241127 | 113900 | 75027209500 | 326000 | 326000 | 326000 | 325500 | 278 |
| 444 | 20241127 | 113800 | 74936652500 | 325500 | 326000 | 326000 | 325500 | 191 |
| 445 | 20241127 | 113700 | 74874424000 | 325500 | 325000 | 326000 | 324500 | 708 |
| 446 | 20241127 | 113600 | 74644090000 | 325000 | 325000 | 325000 | 324500 | 186 |
| 447 | 20241127 | 113500 | 74583686500 | 325500 | 326000 | 326000 | 324500 | 625 |
| 448 | 20241127 | 113400 | 74380456500 | 325500 | 326000 | 326000 | 325500 | 56 |
| 449 | 20241127 | 113300 | 74362217000 | 325500 | 325500 | 326000 | 325000 | 226 |
| 450 | 20241127 | 113200 | 74288635000 | 326000 | 326000 | 326000 | 325500 | 352 |
| 451 | 20241127 | 113100 | 74174034000 | 326000 | 326000 | 326500 | 325500 | 1392 |
| 452 | 20241127 | 113000 | 73720146500 | 325500 | 326000 | 326000 | 325500 | 409 |
| 453 | 20241127 | 112900 | 73586911500 | 326000 | 325500 | 326000 | 325500 | 226 |
| 454 | 20241127 | 112800 | 73513261000 | 325500 | 325500 | 326000 | 325500 | 253 |
| 455 | 20241127 | 112700 | 73430828000 | 325500 | 326000 | 326000 | 325000 | 401 |
| 456 | 20241127 | 112600 | 73300259000 | 326000 | 325500 | 326000 | 325000 | 562 |
| 457 | 20241127 | 112500 | 73117384500 | 326000 | 326000 | 326000 | 325500 | 280 |
| 458 | 20241127 | 112400 | 73026147500 | 326000 | 326000 | 326000 | 325500 | 463 |
| 459 | 20241127 | 112300 | 72875328500 | 325500 | 326500 | 326500 | 325500 | 1252 |
| 460 | 20241127 | 112200 | 72467205500 | 326500 | 325500 | 326500 | 325500 | 818 |
| 461 | 20241127 | 112100 | 72200522500 | 325500 | 326000 | 326000 | 325500 | 128 |
| 462 | 20241127 | 112000 | 72158836500 | 326000 | 326000 | 326000 | 325500 | 546 |
| 463 | 20241127 | 111900 | 71981001500 | 326000 | 326000 | 326000 | 325500 | 378 |
| 464 | 20241127 | 111800 | 71857824000 | 326000 | 326000 | 326000 | 325500 | 508 |
| 465 | 20241127 | 111700 | 71692261000 | 326000 | 325500 | 326000 | 325500 | 296 |
| 466 | 20241127 | 111600 | 71595805000 | 325500 | 326000 | 326000 | 325500 | 586 |
| 467 | 20241127 | 111500 | 71404828000 | 325500 | 326000 | 326000 | 325500 | 316 |
| 468 | 20241127 | 111400 | 71301845000 | 325500 | 326000 | 326000 | 325500 | 690 |
| 469 | 20241127 | 111300 | 71077045000 | 326000 | 326000 | 326000 | 325500 | 483 |
| 470 | 20241127 | 111200 | 70919623000 | 326000 | 326000 | 326000 | 325500 | 148 |
| 471 | 20241127 | 111100 | 70871394500 | 326000 | 325500 | 326000 | 325000 | 526 |
| 472 | 20241127 | 111000 | 70700168000 | 325500 | 325500 | 325500 | 325000 | 475 |
| 473 | 20241127 | 110900 | 70545624500 | 325500 | 325500 | 325500 | 325000 | 322 |
| 474 | 20241127 | 110800 | 70440850000 | 325000 | 325000 | 325500 | 325000 | 587 |
| 475 | 20241127 | 110700 | 70249836000 | 325000 | 325000 | 325500 | 325000 | 507 |
| 476 | 20241127 | 110600 | 70085058000 | 325000 | 325500 | 325500 | 325000 | 198 |
| 477 | 20241127 | 110500 | 70020662000 | 325500 | 325500 | 325500 | 325000 | 308 |
| 478 | 20241127 | 110400 | 69920532000 | 325500 | 325500 | 325500 | 325000 | 606 |
| 479 | 20241127 | 110300 | 69723555000 | 325500 | 325000 | 325500 | 325000 | 344 |
| 480 | 20241127 | 110200 | 69611629000 | 325500 | 325000 | 325500 | 324500 | 1034 |
| 481 | 20241127 | 110100 | 69275495500 | 325000 | 324500 | 325000 | 324500 | 493 |
| 482 | 20241127 | 110000 | 69115507000 | 324500 | 325000 | 325000 | 324500 | 122 |
| 483 | 20241127 | 105900 | 69075877500 | 324500 | 324500 | 325000 | 324500 | 138 |
| 484 | 20241127 | 105800 | 69031081000 | 324500 | 324500 | 325000 | 324500 | 323 |
| 485 | 20241127 | 105700 | 68926153000 | 324500 | 324500 | 325000 | 324500 | 105 |
| 486 | 20241127 | 105600 | 68892068500 | 324500 | 325000 | 325000 | 324500 | 295 |
| 487 | 20241127 | 105500 | 68796311000 | 324500 | 325000 | 325000 | 324500 | 259 |
| 488 | 20241127 | 105400 | 68712218000 | 325000 | 325000 | 325500 | 324500 | 223 |
| 489 | 20241127 | 105300 | 68639757500 | 325000 | 325000 | 325500 | 324500 | 399 |
| 490 | 20241127 | 105200 | 68510128000 | 324500 | 325000 | 325000 | 324000 | 734 |
| 491 | 20241127 | 105100 | 68271834000 | 324500 | 325000 | 325000 | 324500 | 384 |
| 492 | 20241127 | 105000 | 68147193500 | 325000 | 325500 | 325500 | 324000 | 1378 |
| 493 | 20241127 | 104900 | 67699710500 | 325000 | 325000 | 325500 | 325000 | 181 |
| 494 | 20241127 | 104800 | 67640850000 | 325000 | 325000 | 325500 | 325000 | 158 |
| 495 | 20241127 | 104700 | 67589439000 | 325500 | 325500 | 325500 | 325000 | 151 |
| 496 | 20241127 | 104600 | 67540332000 | 325500 | 325500 | 326000 | 325000 | 1653 |
| 497 | 20241127 | 104500 | 67002478000 | 325500 | 326000 | 326000 | 325500 | 216 |
| 498 | 20241127 | 104400 | 66932131500 | 326000 | 325500 | 326000 | 325500 | 1214 |
| 499 | 20241127 | 104300 | 66536418500 | 326000 | 326000 | 326000 | 325500 | 372 |
| 500 | 20241127 | 104200 | 66415182000 | 325500 | 325000 | 326000 | 325000 | 773 |
| 501 | 20241127 | 104100 | 66163612000 | 325500 | 325000 | 326000 | 325000 | 998 |
| 502 | 20241127 | 104000 | 65838779000 | 325000 | 325500 | 325500 | 325000 | 177 |
| 503 | 20241127 | 103900 | 65781201500 | 325500 | 325500 | 325500 | 325000 | 232 |
| 504 | 20241127 | 103800 | 65705787000 | 325500 | 326000 | 326000 | 325000 | 877 |
| 505 | 20241127 | 103700 | 65420275000 | 325500 | 325500 | 326000 | 325500 | 1292 |
| 506 | 20241127 | 103600 | 64999450500 | 325500 | 324500 | 325500 | 324000 | 4236 |
| 507 | 20241127 | 103500 | 63622942000 | 324500 | 324500 | 324500 | 324000 | 345 |
| 508 | 20241127 | 103400 | 63511030000 | 324000 | 323500 | 324500 | 323000 | 1962 |
| 509 | 20241127 | 103300 | 62875373500 | 323500 | 323500 | 323500 | 323000 | 121 |
| 510 | 20241127 | 103200 | 62836264000 | 323000 | 323000 | 323500 | 323000 | 179 |
| 511 | 20241127 | 103100 | 62778430000 | 323000 | 323000 | 323500 | 322500 | 877 |
| 512 | 20241127 | 103000 | 62495174000 | 323000 | 322500 | 323000 | 322000 | 901 |
| 513 | 20241127 | 102900 | 62204637500 | 322000 | 322000 | 322500 | 322000 | 493 |
| 514 | 20241127 | 102800 | 62045824500 | 322000 | 322000 | 322500 | 322000 | 825 |
| 515 | 20241127 | 102700 | 61780159000 | 322000 | 322500 | 323000 | 322000 | 1114 |
| 516 | 20241127 | 102600 | 61421343000 | 322500 | 322500 | 323000 | 322000 | 886 |
| 517 | 20241127 | 102500 | 61135620000 | 323000 | 323500 | 323500 | 322500 | 243 |
| 518 | 20241127 | 102400 | 61057174000 | 323000 | 323000 | 323500 | 322500 | 247 |
| 519 | 20241127 | 102300 | 60977386000 | 323000 | 323000 | 323500 | 323000 | 496 |
| 520 | 20241127 | 102200 | 60817159000 | 323500 | 323000 | 323500 | 323000 | 750 |
| 521 | 20241127 | 102100 | 60574868000 | 323500 | 323000 | 323500 | 323000 | 189 |
| 522 | 20241127 | 102000 | 60513806500 | 323500 | 323500 | 323500 | 323000 | 204 |
| 523 | 20241127 | 101900 | 60447882000 | 323000 | 323500 | 324000 | 323000 | 209 |
| 524 | 20241127 | 101800 | 60380279500 | 324000 | 324000 | 324000 | 323500 | 795 |
| 525 | 20241127 | 101700 | 60123050500 | 324000 | 323500 | 324000 | 323500 | 227 |
| 526 | 20241127 | 101600 | 60049594000 | 324000 | 323500 | 324000 | 323500 | 309 |
| 527 | 20241127 | 101500 | 59949590000 | 324000 | 324000 | 324000 | 323500 | 178 |
| 528 | 20241127 | 101400 | 59891973500 | 324000 | 324000 | 324000 | 323500 | 1165 |
| 529 | 20241127 | 101300 | 59514560000 | 324000 | 324500 | 324500 | 324000 | 208 |
| 530 | 20241127 | 101200 | 59447098000 | 324500 | 324500 | 324500 | 324000 | 198 |
| 531 | 20241127 | 101100 | 59382906500 | 324500 | 325000 | 325000 | 324000 | 1337 |
| 532 | 20241127 | 101000 | 58949089500 | 324500 | 325000 | 325000 | 324500 | 240 |
| 533 | 20241127 | 100900 | 58871157000 | 324500 | 325000 | 325000 | 324500 | 454 |
| 534 | 20241127 | 100800 | 58723712500 | 325000 | 325000 | 325000 | 324500 | 301 |
| 535 | 20241127 | 100700 | 58625919000 | 325000 | 324500 | 325000 | 324000 | 1033 |
| 536 | 20241127 | 100600 | 58290593000 | 324000 | 324500 | 324500 | 324000 | 242 |
| 537 | 20241127 | 100500 | 58212134000 | 324000 | 324500 | 324500 | 324000 | 304 |
| 538 | 20241127 | 100400 | 58113535000 | 324500 | 324500 | 324500 | 324000 | 232 |
| 539 | 20241127 | 100300 | 58038289500 | 324500 | 324500 | 324500 | 324000 | 142 |
| 540 | 20241127 | 100200 | 57992230500 | 324000 | 324500 | 325000 | 324000 | 661 |
| 541 | 20241127 | 100100 | 57777748000 | 324500 | 323000 | 324500 | 323000 | 2534 |
| 542 | 20241127 | 100000 | 56957322500 | 323000 | 323500 | 323500 | 323000 | 653 |
| 543 | 20241127 | 095900 | 56746297500 | 323000 | 323500 | 323500 | 323000 | 449 |
| 544 | 20241127 | 095800 | 56601205000 | 323500 | 324000 | 324000 | 323000 | 244 |
| 545 | 20241127 | 095700 | 56522256500 | 323500 | 323500 | 324000 | 323000 | 771 |
| 546 | 20241127 | 095600 | 56272858000 | 324000 | 323000 | 324000 | 323000 | 610 |
| 547 | 20241127 | 095500 | 56075502500 | 323500 | 323500 | 323500 | 323000 | 298 |
| 548 | 20241127 | 095400 | 55979209000 | 323000 | 323500 | 324000 | 323000 | 954 |
| 549 | 20241127 | 095300 | 55670669000 | 323500 | 323500 | 324000 | 323000 | 557 |
| 550 | 20241127 | 095200 | 55490504500 | 323500 | 323500 | 324000 | 323500 | 617 |
| 551 | 20241127 | 095100 | 55290725000 | 324000 | 324000 | 324000 | 323500 | 440 |
| 552 | 20241127 | 095000 | 55148319000 | 323500 | 323000 | 324000 | 322500 | 1577 |
| 553 | 20241127 | 094900 | 54638461000 | 322500 | 322500 | 323000 | 322500 | 441 |
| 554 | 20241127 | 094800 | 54496192000 | 322500 | 322500 | 323500 | 322500 | 438 |
| 555 | 20241127 | 094700 | 54354766000 | 322500 | 321500 | 323000 | 320500 | 3506 |
| 556 | 20241127 | 094600 | 53227251500 | 321000 | 321500 | 322000 | 321000 | 1347 |
| 557 | 20241127 | 094500 | 52794607500 | 321500 | 322500 | 322500 | 321500 | 1254 |
| 558 | 20241127 | 094400 | 52390919000 | 322000 | 322500 | 322500 | 322000 | 443 |
| 559 | 20241127 | 094300 | 52248249000 | 322000 | 323500 | 323500 | 322000 | 2141 |
| 560 | 20241127 | 094200 | 51557173000 | 323000 | 323500 | 323500 | 323000 | 363 |
| 561 | 20241127 | 094100 | 51439855500 | 323500 | 322500 | 323500 | 322500 | 353 |
| 562 | 20241127 | 094000 | 51325848000 | 323000 | 324000 | 324000 | 322500 | 1877 |
| 563 | 20241127 | 093900 | 50718833000 | 324000 | 323500 | 324500 | 323000 | 945 |
| 564 | 20241127 | 093800 | 50412768000 | 323500 | 322500 | 323500 | 322000 | 1050 |
| 565 | 20241127 | 093700 | 50073991000 | 322500 | 323000 | 323000 | 322500 | 586 |
| 566 | 20241127 | 093600 | 49884790000 | 323000 | 323500 | 323500 | 322500 | 962 |
| 567 | 20241127 | 093500 | 49573954000 | 322500 | 324500 | 324500 | 322000 | 5326 |
| 568 | 20241127 | 093400 | 47852777000 | 324000 | 324500 | 325000 | 324000 | 709 |
| 569 | 20241127 | 093300 | 47622700000 | 325000 | 324500 | 325000 | 324000 | 982 |
| 570 | 20241127 | 093200 | 47304000500 | 324500 | 324500 | 325000 | 324000 | 894 |
| 571 | 20241127 | 093100 | 47013862500 | 325000 | 325500 | 325500 | 324500 | 2334 |
| 572 | 20241127 | 093000 | 46255833000 | 325000 | 327500 | 327500 | 325000 | 2663 |
| 573 | 20241127 | 092900 | 45387433000 | 326500 | 327000 | 327500 | 326500 | 1590 |
| 574 | 20241127 | 092800 | 44867540000 | 327000 | 328000 | 328000 | 326500 | 2515 |
| 575 | 20241127 | 092700 | 44044445000 | 328000 | 327000 | 328000 | 327000 | 2987 |
| 576 | 20241127 | 092600 | 43066199500 | 327500 | 325500 | 327500 | 325500 | 2015 |
| 577 | 20241127 | 092500 | 42407947000 | 326000 | 328500 | 329000 | 325500 | 7869 |
| 578 | 20241127 | 092400 | 39828735500 | 328500 | 327500 | 328500 | 327000 | 5627 |
| 579 | 20241127 | 092300 | 37983656000 | 327500 | 326500 | 327500 | 326000 | 5749 |
| 580 | 20241127 | 092200 | 36105355000 | 326000 | 325500 | 326500 | 325000 | 2133 |
| 581 | 20241127 | 092100 | 35410384000 | 325500 | 325500 | 325500 | 325000 | 1396 |
| 582 | 20241127 | 092000 | 34956208500 | 325500 | 326000 | 326000 | 325000 | 1637 |
| 583 | 20241127 | 091900 | 34423322000 | 325500 | 323500 | 326000 | 323000 | 6723 |
| 584 | 20241127 | 091800 | 32239938500 | 323500 | 323000 | 323500 | 323000 | 1863 |
| 585 | 20241127 | 091700 | 31637307000 | 323000 | 322500 | 323500 | 322000 | 1329 |
| 586 | 20241127 | 091600 | 31208251500 | 322500 | 321500 | 322500 | 321500 | 1007 |
| 587 | 20241127 | 091500 | 30884087000 | 321500 | 320000 | 322000 | 319500 | 2239 |
| 588 | 20241127 | 091400 | 30166483000 | 319500 | 320000 | 320500 | 318500 | 3338 |
| 589 | 20241127 | 091300 | 29100318500 | 320500 | 321500 | 321500 | 320000 | 4068 |
| 590 | 20241127 | 091200 | 27796412500 | 321000 | 322500 | 323000 | 321000 | 1464 |
| 591 | 20241127 | 091100 | 27325296500 | 322500 | 321000 | 322500 | 320500 | 1294 |
| 592 | 20241127 | 091000 | 26909334500 | 321000 | 324500 | 325000 | 321000 | 4925 |
| 593 | 20241127 | 090900 | 25318198000 | 324500 | 323500 | 325500 | 323000 | 5852 |
| 594 | 20241127 | 090800 | 23419629000 | 323500 | 323000 | 324000 | 322500 | 1169 |
| 595 | 20241127 | 090700 | 23041823500 | 322500 | 323000 | 324000 | 321500 | 3870 |
| 596 | 20241127 | 090600 | 21792039000 | 322500 | 322500 | 323000 | 321000 | 3661 |
| 597 | 20241127 | 090500 | 20613814000 | 322000 | 324000 | 324000 | 322000 | 3190 |
| 598 | 20241127 | 090400 | 19583623500 | 324000 | 322500 | 324500 | 322000 | 4164 |
| 599 | 20241127 | 090300 | 18236062500 | 322500 | 324500 | 324500 | 321500 | 7782 |
| 600 | 20241127 | 090200 | 15722450000 | 324500 | 324500 | 327000 | 324000 | 10974 |
| 601 | 20241127 | 090100 | 12153088500 | 325000 | 324500 | 325000 | 323500 | 9866 |
| 602 | 20241127 | 090000 | 8954730000 | 324500 | 319000 | 325000 | 319000 | 26523 |