35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 185500 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 5898 |
| 3 | 20241127 | 185400 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 4 | 20241127 | 185300 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 5 | 20241127 | 185200 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 6 | 20241127 | 185100 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 7 | 20241127 | 185000 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 8 | 20241127 | 184900 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 9 | 20241127 | 184800 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 10 | 20241127 | 184700 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 11 | 20241127 | 184600 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 12 | 20241127 | 184500 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 13 | 20241127 | 184400 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 14 | 20241127 | 184300 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 15 | 20241127 | 184200 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 16 | 20241127 | 184100 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 17 | 20241127 | 184000 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 18 | 20241127 | 183900 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 19 | 20241127 | 183800 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 20 | 20241127 | 183700 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 21 | 20241127 | 183600 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 22 | 20241127 | 183500 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 23 | 20241127 | 183400 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 24 | 20241127 | 183300 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 25 | 20241127 | 183200 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 26 | 20241127 | 183100 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 27 | 20241127 | 183000 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 28 | 20241127 | 182900 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 29 | 20241127 | 182800 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 30 | 20241127 | 182700 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 31 | 20241127 | 182600 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 32 | 20241127 | 182500 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 5898 |
| 33 | 20241127 | 182400 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 34 | 20241127 | 182300 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 35 | 20241127 | 182200 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 36 | 20241127 | 182100 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 37 | 20241127 | 182000 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 38 | 20241127 | 181900 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 39 | 20241127 | 181800 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 40 | 20241127 | 181700 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 41 | 20241127 | 181600 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 42 | 20241127 | 181500 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 43 | 20241127 | 181400 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 44 | 20241127 | 181300 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 45 | 20241127 | 181200 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 46 | 20241127 | 181100 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 47 | 20241127 | 181000 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 48 | 20241127 | 180900 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 49 | 20241127 | 180800 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 50 | 20241127 | 180700 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 51 | 20241127 | 180600 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 52 | 20241127 | 180500 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 53 | 20241127 | 180400 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 54 | 20241127 | 180300 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 55 | 20241127 | 180200 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 56 | 20241127 | 180100 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 57 | 20241127 | 180000 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 58 | 20241127 | 175900 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 59 | 20241127 | 175800 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 60 | 20241127 | 175700 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 61 | 20241127 | 175600 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 62 | 20241127 | 175500 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 5898 |
| 63 | 20241127 | 175400 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 64 | 20241127 | 175300 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 65 | 20241127 | 175200 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 66 | 20241127 | 175100 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 67 | 20241127 | 175000 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 68 | 20241127 | 174900 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 69 | 20241127 | 174800 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 70 | 20241127 | 174700 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 71 | 20241127 | 174600 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 72 | 20241127 | 174500 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 73 | 20241127 | 174400 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 74 | 20241127 | 174300 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 75 | 20241127 | 174200 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 76 | 20241127 | 174100 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 77 | 20241127 | 174000 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 78 | 20241127 | 173900 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 79 | 20241127 | 173800 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 80 | 20241127 | 173700 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 81 | 20241127 | 173600 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 82 | 20241127 | 173500 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 83 | 20241127 | 173400 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 84 | 20241127 | 173300 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 85 | 20241127 | 173200 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 86 | 20241127 | 173100 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 87 | 20241127 | 173000 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 88 | 20241127 | 172900 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 89 | 20241127 | 172800 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 90 | 20241127 | 172700 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 91 | 20241127 | 172600 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 92 | 20241127 | 172500 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 5898 |
| 93 | 20241127 | 172400 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 94 | 20241127 | 172300 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 95 | 20241127 | 172200 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 96 | 20241127 | 172100 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 97 | 20241127 | 172000 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 98 | 20241127 | 171900 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 99 | 20241127 | 171800 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 100 | 20241127 | 171700 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 101 | 20241127 | 171600 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 102 | 20241127 | 171500 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 103 | 20241127 | 171400 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 104 | 20241127 | 171300 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 105 | 20241127 | 171200 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 106 | 20241127 | 171100 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 107 | 20241127 | 171000 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 108 | 20241127 | 170900 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 109 | 20241127 | 170800 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 110 | 20241127 | 170700 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 111 | 20241127 | 170600 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 112 | 20241127 | 170500 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 113 | 20241127 | 170400 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 114 | 20241127 | 170300 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 115 | 20241127 | 170200 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 116 | 20241127 | 170100 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 117 | 20241127 | 170000 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 118 | 20241127 | 165900 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 119 | 20241127 | 165800 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 120 | 20241127 | 165700 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 121 | 20241127 | 165600 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 122 | 20241127 | 165500 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 5898 |
| 123 | 20241127 | 165400 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 124 | 20241127 | 165300 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 125 | 20241127 | 165200 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 126 | 20241127 | 165100 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 127 | 20241127 | 165000 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 128 | 20241127 | 164900 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 129 | 20241127 | 164800 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 130 | 20241127 | 164700 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 131 | 20241127 | 164600 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 132 | 20241127 | 164500 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 133 | 20241127 | 164400 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 134 | 20241127 | 164300 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 135 | 20241127 | 164200 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 136 | 20241127 | 164100 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 137 | 20241127 | 164000 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 138 | 20241127 | 163900 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 139 | 20241127 | 163800 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 140 | 20241127 | 163700 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 141 | 20241127 | 163600 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 142 | 20241127 | 163500 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 143 | 20241127 | 163400 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 144 | 20241127 | 163300 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 145 | 20241127 | 163200 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 146 | 20241127 | 163100 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 147 | 20241127 | 163000 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 148 | 20241127 | 162900 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 149 | 20241127 | 162800 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 150 | 20241127 | 162700 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 151 | 20241127 | 162600 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 152 | 20241127 | 162500 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 5898 |
| 153 | 20241127 | 162400 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 154 | 20241127 | 162300 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 155 | 20241127 | 162200 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 156 | 20241127 | 162100 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 157 | 20241127 | 162000 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 158 | 20241127 | 161900 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 159 | 20241127 | 161800 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 160 | 20241127 | 161700 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 161 | 20241127 | 161600 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 162 | 20241127 | 161500 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 163 | 20241127 | 161400 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 164 | 20241127 | 161300 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 165 | 20241127 | 161200 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 166 | 20241127 | 161100 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 167 | 20241127 | 161000 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 168 | 20241127 | 160900 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 169 | 20241127 | 160800 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 170 | 20241127 | 160700 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 171 | 20241127 | 160600 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 172 | 20241127 | 160500 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 173 | 20241127 | 160400 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 174 | 20241127 | 160300 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 175 | 20241127 | 160200 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 176 | 20241127 | 160100 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 177 | 20241127 | 160000 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 178 | 20241127 | 155900 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 179 | 20241127 | 155800 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 180 | 20241127 | 155700 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 181 | 20241127 | 155600 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 182 | 20241127 | 155500 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 5898 |
| 183 | 20241127 | 155400 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 184 | 20241127 | 155300 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 185 | 20241127 | 155200 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 186 | 20241127 | 155100 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 187 | 20241127 | 155000 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 188 | 20241127 | 154900 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 189 | 20241127 | 154800 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 190 | 20241127 | 154700 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 191 | 20241127 | 154600 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 192 | 20241127 | 154500 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 193 | 20241127 | 154400 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 194 | 20241127 | 154300 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 195 | 20241127 | 154200 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 196 | 20241127 | 154100 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 197 | 20241127 | 154000 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 198 | 20241127 | 153900 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 199 | 20241127 | 153800 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 200 | 20241127 | 153700 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 201 | 20241127 | 153600 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 202 | 20241127 | 153500 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 203 | 20241127 | 153400 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 204 | 20241127 | 153300 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 205 | 20241127 | 153200 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 206 | 20241127 | 153100 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 207 | 20241127 | 153000 | 45095930500 | 212500 | 212500 | 212500 | 212500 | 5898 |
| 208 | 20241127 | 152900 | 43842605500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 209 | 20241127 | 152800 | 43842605500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 210 | 20241127 | 152700 | 43842605500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 211 | 20241127 | 152600 | 43842605500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 212 | 20241127 | 152500 | 43842605500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 213 | 20241127 | 152400 | 43842605500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 214 | 20241127 | 152300 | 43842605500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 215 | 20241127 | 152200 | 43842605500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 216 | 20241127 | 152100 | 43842605500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 217 | 20241127 | 152000 | 43842605500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 218 | 20241127 | 151900 | 43842605500 | 213500 | 212500 | 213500 | 212000 | 1278 |
| 219 | 20241127 | 151800 | 43571027000 | 212000 | 212000 | 212500 | 212000 | 283 |
| 220 | 20241127 | 151700 | 43510945500 | 212000 | 212000 | 213000 | 211500 | 1406 |
| 221 | 20241127 | 151600 | 43212424000 | 212500 | 212500 | 212500 | 212000 | 273 |
| 222 | 20241127 | 151500 | 43154535000 | 212000 | 212500 | 212500 | 211500 | 388 |
| 223 | 20241127 | 151400 | 43072259500 | 212000 | 212500 | 212500 | 212000 | 246 |
| 224 | 20241127 | 151300 | 43020084000 | 212500 | 212000 | 212500 | 212000 | 735 |
| 225 | 20241127 | 151200 | 42864027500 | 212000 | 212000 | 212500 | 212000 | 437 |
| 226 | 20241127 | 151100 | 42771363000 | 212000 | 212500 | 212500 | 212000 | 425 |
| 227 | 20241127 | 151000 | 42681250000 | 212000 | 212000 | 212500 | 211500 | 968 |
| 228 | 20241127 | 150900 | 42476073500 | 212000 | 212000 | 212500 | 211500 | 704 |
| 229 | 20241127 | 150800 | 42326902500 | 212500 | 212000 | 212500 | 211500 | 1077 |
| 230 | 20241127 | 150700 | 42098583500 | 212000 | 212000 | 212500 | 212000 | 565 |
| 231 | 20241127 | 150600 | 41978790500 | 212000 | 212000 | 212500 | 211000 | 1213 |
| 232 | 20241127 | 150500 | 41721725500 | 212000 | 211500 | 212500 | 211500 | 841 |
| 233 | 20241127 | 150400 | 41543574000 | 212000 | 211500 | 212000 | 211500 | 873 |
| 234 | 20241127 | 150300 | 41358890500 | 212000 | 212000 | 212500 | 211500 | 779 |
| 235 | 20241127 | 150200 | 41193866000 | 212500 | 212500 | 212500 | 212000 | 477 |
| 236 | 20241127 | 150100 | 41092719500 | 212000 | 212000 | 212500 | 211500 | 782 |
| 237 | 20241127 | 150000 | 40926883500 | 212500 | 212000 | 212500 | 211500 | 617 |
| 238 | 20241127 | 145900 | 40796013500 | 212000 | 212000 | 212500 | 211500 | 695 |
| 239 | 20241127 | 145800 | 40648585000 | 212000 | 212000 | 212500 | 211500 | 375 |
| 240 | 20241127 | 145700 | 40569107000 | 212000 | 212000 | 212500 | 211500 | 421 |
| 241 | 20241127 | 145600 | 40479865500 | 212000 | 211500 | 212000 | 211500 | 514 |
| 242 | 20241127 | 145500 | 40371078000 | 211500 | 212000 | 212000 | 211500 | 390 |
| 243 | 20241127 | 145400 | 40288508000 | 212000 | 212000 | 212000 | 211500 | 925 |
| 244 | 20241127 | 145300 | 40092698000 | 212000 | 212000 | 212500 | 212000 | 251 |
| 245 | 20241127 | 145200 | 40039484000 | 212000 | 212000 | 212500 | 212000 | 340 |
| 246 | 20241127 | 145100 | 39967399500 | 212000 | 212500 | 212500 | 211500 | 352 |
| 247 | 20241127 | 145000 | 39892767000 | 212000 | 212000 | 212500 | 212000 | 358 |
| 248 | 20241127 | 144900 | 39816868000 | 212000 | 212000 | 212500 | 212000 | 514 |
| 249 | 20241127 | 144800 | 39707879000 | 212500 | 212500 | 212500 | 212000 | 457 |
| 250 | 20241127 | 144700 | 39610970000 | 212500 | 212000 | 212500 | 212000 | 584 |
| 251 | 20241127 | 144600 | 39487148000 | 212000 | 212000 | 212500 | 212000 | 347 |
| 252 | 20241127 | 144500 | 39413567000 | 212000 | 212000 | 212500 | 212000 | 275 |
| 253 | 20241127 | 144400 | 39355264000 | 212000 | 212500 | 212500 | 212000 | 396 |
| 254 | 20241127 | 144300 | 39271251000 | 212500 | 212500 | 213000 | 212000 | 466 |
| 255 | 20241127 | 144200 | 39172283000 | 212500 | 213000 | 213000 | 212000 | 455 |
| 256 | 20241127 | 144100 | 39075576500 | 213000 | 213000 | 213000 | 212000 | 322 |
| 257 | 20241127 | 144000 | 39007143000 | 213000 | 212500 | 213000 | 212500 | 436 |
| 258 | 20241127 | 143900 | 38914484000 | 212500 | 213000 | 213000 | 212500 | 293 |
| 259 | 20241127 | 143800 | 38852205000 | 212500 | 213000 | 213000 | 212500 | 239 |
| 260 | 20241127 | 143700 | 38801407000 | 212500 | 212500 | 213000 | 212500 | 277 |
| 261 | 20241127 | 143600 | 38742508000 | 213000 | 213000 | 213500 | 212500 | 424 |
| 262 | 20241127 | 143500 | 38652336500 | 213000 | 213000 | 213500 | 212500 | 435 |
| 263 | 20241127 | 143400 | 38559681500 | 212500 | 213000 | 213000 | 212500 | 288 |
| 264 | 20241127 | 143300 | 38498395000 | 213000 | 212500 | 213500 | 212500 | 763 |
| 265 | 20241127 | 143200 | 38335856500 | 213000 | 212500 | 213000 | 212500 | 312 |
| 266 | 20241127 | 143100 | 38269461500 | 212500 | 213000 | 213000 | 212000 | 371 |
| 267 | 20241127 | 143000 | 38190587000 | 212500 | 212500 | 213000 | 212000 | 424 |
| 268 | 20241127 | 142900 | 38100493500 | 212500 | 212000 | 212500 | 212000 | 1249 |
| 269 | 20241127 | 142800 | 37835289500 | 212500 | 212000 | 212500 | 212000 | 457 |
| 270 | 20241127 | 142700 | 37738377500 | 212000 | 212500 | 212500 | 212000 | 614 |
| 271 | 20241127 | 142600 | 37608086000 | 212500 | 212000 | 213000 | 212000 | 1101 |
| 272 | 20241127 | 142500 | 37374311500 | 212500 | 213000 | 213000 | 212000 | 1373 |
| 273 | 20241127 | 142400 | 37082835500 | 212500 | 212500 | 213000 | 212500 | 478 |
| 274 | 20241127 | 142300 | 36981210500 | 212500 | 212500 | 213000 | 212500 | 860 |
| 275 | 20241127 | 142200 | 36798435000 | 212500 | 213000 | 213000 | 212500 | 681 |
| 276 | 20241127 | 142100 | 36653700500 | 213000 | 213000 | 213000 | 212500 | 351 |
| 277 | 20241127 | 142000 | 36579087000 | 212500 | 212500 | 213000 | 212500 | 604 |
| 278 | 20241127 | 141900 | 36450716500 | 212500 | 212500 | 213000 | 212500 | 257 |
| 279 | 20241127 | 141800 | 36396078500 | 213000 | 213000 | 213000 | 212500 | 845 |
| 280 | 20241127 | 141700 | 36216286500 | 212500 | 212500 | 213000 | 212500 | 510 |
| 281 | 20241127 | 141600 | 36107851000 | 212500 | 212500 | 213000 | 212500 | 607 |
| 282 | 20241127 | 141500 | 35978809000 | 212500 | 212500 | 213000 | 212500 | 246 |
| 283 | 20241127 | 141400 | 35926530000 | 213000 | 212500 | 213000 | 212500 | 224 |
| 284 | 20241127 | 141300 | 35878919000 | 213000 | 213000 | 213000 | 212500 | 464 |
| 285 | 20241127 | 141200 | 35780193500 | 213500 | 213500 | 213500 | 212500 | 788 |
| 286 | 20241127 | 141100 | 35612536000 | 213000 | 213000 | 213500 | 212500 | 354 |
| 287 | 20241127 | 141000 | 35537140500 | 212500 | 213000 | 213500 | 212500 | 265 |
| 288 | 20241127 | 140900 | 35480755000 | 212500 | 213000 | 213500 | 212500 | 1121 |
| 289 | 20241127 | 140800 | 35242110500 | 213000 | 213500 | 213500 | 213000 | 545 |
| 290 | 20241127 | 140700 | 35126013000 | 213500 | 213000 | 213500 | 213000 | 271 |
| 291 | 20241127 | 140600 | 35068272500 | 213000 | 213000 | 213500 | 213000 | 529 |
| 292 | 20241127 | 140500 | 34955537500 | 213000 | 213000 | 213500 | 213000 | 311 |
| 293 | 20241127 | 140400 | 34889266500 | 213500 | 213000 | 213500 | 213000 | 358 |
| 294 | 20241127 | 140300 | 34812943500 | 213500 | 213000 | 213500 | 213000 | 338 |
| 295 | 20241127 | 140200 | 34740933000 | 213500 | 213500 | 214000 | 213000 | 1298 |
| 296 | 20241127 | 140100 | 34464206000 | 213500 | 213500 | 214000 | 213500 | 254 |
| 297 | 20241127 | 140000 | 34409940000 | 214000 | 214000 | 214000 | 213500 | 558 |
| 298 | 20241127 | 135900 | 34290631000 | 214000 | 214000 | 214000 | 213500 | 380 |
| 299 | 20241127 | 135800 | 34209439500 | 214000 | 214000 | 214000 | 213500 | 437 |
| 300 | 20241127 | 135700 | 34116021500 | 214000 | 214000 | 214500 | 214000 | 220 |
| 301 | 20241127 | 135600 | 34068929500 | 214000 | 214500 | 214500 | 214000 | 150 |
| 302 | 20241127 | 135500 | 34036787500 | 214500 | 214500 | 215000 | 214500 | 660 |
| 303 | 20241127 | 135400 | 33895160500 | 214500 | 214500 | 215000 | 214000 | 634 |
| 304 | 20241127 | 135300 | 33759169500 | 214500 | 214000 | 214500 | 214000 | 276 |
| 305 | 20241127 | 135200 | 33700043500 | 214000 | 214000 | 214500 | 214000 | 238 |
| 306 | 20241127 | 135100 | 33649096500 | 214000 | 214000 | 214500 | 214000 | 390 |
| 307 | 20241127 | 135000 | 33565623500 | 214500 | 214000 | 214500 | 214000 | 253 |
| 308 | 20241127 | 134900 | 33511472000 | 214000 | 214500 | 215000 | 214000 | 519 |
| 309 | 20241127 | 134800 | 33400195000 | 214500 | 215000 | 215000 | 214000 | 290 |
| 310 | 20241127 | 134700 | 33337971500 | 215000 | 214500 | 215000 | 214500 | 264 |
| 311 | 20241127 | 134600 | 33281292000 | 214500 | 214000 | 215000 | 214000 | 396 |
| 312 | 20241127 | 134500 | 33196359000 | 214000 | 214000 | 214500 | 214000 | 115 |
| 313 | 20241127 | 134400 | 33171739500 | 214000 | 214500 | 215000 | 214000 | 154 |
| 314 | 20241127 | 134300 | 33138730500 | 214500 | 214500 | 215000 | 214500 | 296 |
| 315 | 20241127 | 134200 | 33075230500 | 215000 | 214500 | 215000 | 214500 | 343 |
| 316 | 20241127 | 134100 | 33001652500 | 214500 | 215000 | 215000 | 214500 | 208 |
| 317 | 20241127 | 134000 | 32957017000 | 214500 | 214500 | 215000 | 214500 | 467 |
| 318 | 20241127 | 133900 | 32856810000 | 215000 | 214500 | 215000 | 214500 | 151 |
| 319 | 20241127 | 133800 | 32824384000 | 214500 | 215500 | 215500 | 214500 | 155 |
| 320 | 20241127 | 133700 | 32791092500 | 215000 | 215000 | 215500 | 215000 | 173 |
| 321 | 20241127 | 133600 | 32753894000 | 215000 | 215000 | 215500 | 215000 | 171 |
| 322 | 20241127 | 133500 | 32717084500 | 215000 | 215500 | 215500 | 215000 | 550 |
| 323 | 20241127 | 133400 | 32598812000 | 215500 | 215000 | 215500 | 215000 | 178 |
| 324 | 20241127 | 133300 | 32560464000 | 215000 | 215500 | 215500 | 215000 | 172 |
| 325 | 20241127 | 133200 | 32523452500 | 215500 | 215000 | 215500 | 215000 | 919 |
| 326 | 20241127 | 133100 | 32325451500 | 215000 | 215000 | 215500 | 215000 | 157 |
| 327 | 20241127 | 133000 | 32291658000 | 215000 | 215000 | 215500 | 215000 | 280 |
| 328 | 20241127 | 132900 | 32231432000 | 215500 | 215500 | 215500 | 215000 | 180 |
| 329 | 20241127 | 132800 | 32192694000 | 215500 | 215000 | 215500 | 215000 | 308 |
| 330 | 20241127 | 132700 | 32126433500 | 215500 | 215000 | 215500 | 215000 | 190 |
| 331 | 20241127 | 132600 | 32085564000 | 215000 | 215000 | 215500 | 214500 | 1168 |
| 332 | 20241127 | 132500 | 31834528500 | 214500 | 214500 | 215000 | 214500 | 116 |
| 333 | 20241127 | 132400 | 31809633000 | 214500 | 214000 | 214500 | 214000 | 1295 |
| 334 | 20241127 | 132300 | 31531948500 | 214000 | 214000 | 214000 | 213500 | 200 |
| 335 | 20241127 | 132200 | 31489197500 | 214000 | 214000 | 214000 | 213500 | 151 |
| 336 | 20241127 | 132100 | 31456949000 | 213500 | 214000 | 214500 | 213500 | 383 |
| 337 | 20241127 | 132000 | 31374963500 | 214000 | 214000 | 214000 | 213500 | 204 |
| 338 | 20241127 | 131900 | 31331361000 | 214000 | 214500 | 214500 | 213500 | 355 |
| 339 | 20241127 | 131800 | 31255394000 | 214000 | 214500 | 214500 | 214000 | 296 |
| 340 | 20241127 | 131700 | 31192044000 | 214000 | 214000 | 214500 | 214000 | 299 |
| 341 | 20241127 | 131600 | 31128047000 | 214500 | 214000 | 214500 | 214000 | 188 |
| 342 | 20241127 | 131500 | 31087801500 | 214000 | 214000 | 214500 | 214000 | 267 |
| 343 | 20241127 | 131400 | 31030648000 | 214000 | 214000 | 214500 | 214000 | 493 |
| 344 | 20241127 | 131300 | 30925121000 | 214000 | 214000 | 214500 | 214000 | 156 |
| 345 | 20241127 | 131200 | 30891702500 | 214500 | 214000 | 214500 | 214000 | 272 |
| 346 | 20241127 | 131100 | 30833463000 | 214000 | 214000 | 214500 | 214000 | 214 |
| 347 | 20241127 | 131000 | 30787620500 | 214000 | 214000 | 214500 | 214000 | 107 |
| 348 | 20241127 | 130900 | 30764702000 | 214000 | 214000 | 214500 | 214000 | 185 |
| 349 | 20241127 | 130800 | 30725098000 | 214000 | 214500 | 214500 | 214000 | 341 |
| 350 | 20241127 | 130700 | 30652099500 | 214000 | 214500 | 214500 | 214000 | 132 |
| 351 | 20241127 | 130600 | 30623828000 | 214000 | 214500 | 214500 | 214000 | 254 |
| 352 | 20241127 | 130500 | 30569420000 | 214500 | 214500 | 214500 | 214000 | 213 |
| 353 | 20241127 | 130400 | 30523799500 | 214500 | 214500 | 214500 | 214000 | 183 |
| 354 | 20241127 | 130300 | 30484575000 | 214500 | 214000 | 214500 | 214000 | 153 |
| 355 | 20241127 | 130200 | 30451807500 | 214000 | 214000 | 214500 | 214000 | 226 |
| 356 | 20241127 | 130100 | 30403418500 | 214500 | 214000 | 214500 | 214000 | 274 |
| 357 | 20241127 | 130000 | 30344769000 | 214000 | 214000 | 214500 | 214000 | 172 |
| 358 | 20241127 | 125900 | 30307957500 | 214000 | 214000 | 214500 | 214000 | 156 |
| 359 | 20241127 | 125800 | 30274539500 | 214000 | 214500 | 215000 | 214000 | 256 |
| 360 | 20241127 | 125700 | 30219641500 | 214500 | 215000 | 215000 | 214500 | 192 |
| 361 | 20241127 | 125600 | 30178434000 | 214500 | 214500 | 215000 | 214500 | 129 |
| 362 | 20241127 | 125500 | 30150763000 | 214500 | 214500 | 215000 | 214500 | 115 |
| 363 | 20241127 | 125400 | 30126082500 | 214500 | 215000 | 215000 | 214500 | 477 |
| 364 | 20241127 | 125300 | 30023703000 | 215000 | 214000 | 215000 | 214000 | 853 |
| 365 | 20241127 | 125200 | 29840765000 | 214500 | 214000 | 214500 | 214000 | 88 |
| 366 | 20241127 | 125100 | 29821916500 | 214500 | 214000 | 214500 | 214000 | 140 |
| 367 | 20241127 | 125000 | 29791939000 | 214500 | 214000 | 214500 | 214000 | 141 |
| 368 | 20241127 | 124900 | 29761759000 | 214000 | 214500 | 214500 | 214000 | 299 |
| 369 | 20241127 | 124800 | 29697750500 | 214500 | 214000 | 214500 | 214000 | 271 |
| 370 | 20241127 | 124700 | 29639744000 | 214000 | 214000 | 214500 | 214000 | 221 |
| 371 | 20241127 | 124600 | 29592442000 | 214000 | 214500 | 214500 | 214000 | 370 |
| 372 | 20241127 | 124500 | 29513239000 | 214000 | 213500 | 214500 | 213500 | 410 |
| 373 | 20241127 | 124400 | 29425414500 | 213500 | 213500 | 214000 | 213500 | 117 |
| 374 | 20241127 | 124300 | 29400413500 | 213500 | 214000 | 214000 | 213500 | 553 |
| 375 | 20241127 | 124200 | 29282174500 | 213500 | 214000 | 214000 | 213000 | 603 |
| 376 | 20241127 | 124100 | 29153357000 | 213500 | 214000 | 214000 | 213500 | 316 |
| 377 | 20241127 | 124000 | 29085878500 | 214000 | 213500 | 214000 | 213500 | 167 |
| 378 | 20241127 | 123900 | 29050191000 | 213500 | 213500 | 214000 | 213500 | 147 |
| 379 | 20241127 | 123800 | 29018801000 | 213500 | 214000 | 214000 | 213500 | 113 |
| 380 | 20241127 | 123700 | 28994655000 | 214000 | 213500 | 214000 | 213500 | 132 |
| 381 | 20241127 | 123600 | 28966440000 | 213500 | 213500 | 214000 | 213500 | 165 |
| 382 | 20241127 | 123500 | 28931209500 | 213500 | 214000 | 214000 | 213500 | 88 |
| 383 | 20241127 | 123400 | 28912400000 | 214000 | 213500 | 214000 | 213500 | 390 |
| 384 | 20241127 | 123300 | 28829132500 | 213500 | 213500 | 214000 | 213500 | 163 |
| 385 | 20241127 | 123200 | 28794326500 | 214000 | 213500 | 214000 | 212500 | 457 |
| 386 | 20241127 | 123100 | 28696851000 | 213500 | 213500 | 214000 | 213000 | 690 |
| 387 | 20241127 | 123000 | 28549684500 | 213000 | 213500 | 213500 | 213000 | 101 |
| 388 | 20241127 | 122900 | 28528158500 | 213000 | 213500 | 214000 | 213000 | 392 |
| 389 | 20241127 | 122800 | 28444462500 | 213500 | 213500 | 214000 | 213500 | 121 |
| 390 | 20241127 | 122700 | 28418626000 | 213500 | 213000 | 214000 | 212500 | 1011 |
| 391 | 20241127 | 122600 | 28203115500 | 213000 | 213500 | 213500 | 213000 | 260 |
| 392 | 20241127 | 122500 | 28147724500 | 213000 | 213000 | 213500 | 212500 | 515 |
| 393 | 20241127 | 122400 | 28037963000 | 213500 | 213500 | 213500 | 212500 | 657 |
| 394 | 20241127 | 122300 | 27898011000 | 213500 | 213500 | 213500 | 213000 | 203 |
| 395 | 20241127 | 122200 | 27854714500 | 213000 | 213000 | 213500 | 213000 | 206 |
| 396 | 20241127 | 122100 | 27810820500 | 213000 | 212500 | 213500 | 212500 | 483 |
| 397 | 20241127 | 122000 | 27707980500 | 212500 | 214000 | 214000 | 212500 | 1997 |
| 398 | 20241127 | 121900 | 27282421000 | 213500 | 214000 | 214000 | 213500 | 139 |
| 399 | 20241127 | 121800 | 27252743500 | 213500 | 214000 | 214000 | 213500 | 178 |
| 400 | 20241127 | 121700 | 27214725500 | 213500 | 213500 | 214000 | 213500 | 177 |
| 401 | 20241127 | 121600 | 27176921500 | 213500 | 213500 | 214000 | 213500 | 256 |
| 402 | 20241127 | 121500 | 27122237500 | 213500 | 214000 | 214000 | 213500 | 396 |
| 403 | 20241127 | 121400 | 27037673000 | 213500 | 214000 | 214000 | 213500 | 329 |
| 404 | 20241127 | 121300 | 26967415500 | 214000 | 214000 | 214500 | 213500 | 1126 |
| 405 | 20241127 | 121200 | 26726467500 | 214000 | 214000 | 214500 | 214000 | 248 |
| 406 | 20241127 | 121100 | 26673338500 | 214000 | 214000 | 214500 | 214000 | 110 |
| 407 | 20241127 | 121000 | 26649786000 | 214000 | 214500 | 214500 | 214000 | 212 |
| 408 | 20241127 | 120900 | 26604382500 | 214000 | 214000 | 214500 | 214000 | 57 |
| 409 | 20241127 | 120800 | 26592181500 | 214500 | 214500 | 214500 | 214000 | 141 |
| 410 | 20241127 | 120700 | 26561982000 | 214500 | 214500 | 214500 | 214000 | 346 |
| 411 | 20241127 | 120600 | 26487876000 | 214500 | 214500 | 215000 | 214500 | 266 |
| 412 | 20241127 | 120500 | 26430749000 | 214500 | 214500 | 215000 | 214500 | 147 |
| 413 | 20241127 | 120400 | 26399194000 | 214500 | 214500 | 215000 | 214500 | 213 |
| 414 | 20241127 | 120300 | 26353495000 | 215000 | 214500 | 215000 | 214000 | 382 |
| 415 | 20241127 | 120200 | 26271582500 | 214000 | 214500 | 214500 | 214000 | 486 |
| 416 | 20241127 | 120100 | 26167415500 | 214000 | 214000 | 214500 | 214000 | 127 |
| 417 | 20241127 | 120000 | 26140203500 | 214000 | 214000 | 214500 | 214000 | 329 |
| 418 | 20241127 | 115900 | 26069785000 | 214000 | 214500 | 214500 | 214000 | 629 |
| 419 | 20241127 | 115800 | 25934888000 | 214500 | 214000 | 214500 | 214000 | 110 |
| 420 | 20241127 | 115700 | 25911342500 | 214500 | 214000 | 214500 | 214000 | 215 |
| 421 | 20241127 | 115600 | 25865308500 | 214500 | 214000 | 214500 | 214000 | 50 |
| 422 | 20241127 | 115500 | 25854605000 | 214500 | 214000 | 214500 | 214000 | 193 |
| 423 | 20241127 | 115400 | 25813287000 | 214000 | 214000 | 214500 | 214000 | 262 |
| 424 | 20241127 | 115300 | 25757188500 | 214000 | 214500 | 214500 | 214000 | 538 |
| 425 | 20241127 | 115200 | 25642045000 | 214500 | 214000 | 214500 | 214000 | 111 |
| 426 | 20241127 | 115100 | 25618286500 | 214000 | 214500 | 214500 | 214000 | 200 |
| 427 | 20241127 | 115000 | 25575427000 | 214000 | 214000 | 214500 | 214000 | 220 |
| 428 | 20241127 | 114900 | 25528343000 | 214000 | 214000 | 214500 | 214000 | 195 |
| 429 | 20241127 | 114800 | 25486593500 | 214500 | 214500 | 215000 | 214000 | 312 |
| 430 | 20241127 | 114700 | 25419663500 | 214500 | 214000 | 214500 | 214000 | 687 |
| 431 | 20241127 | 114600 | 25272544000 | 214000 | 214500 | 214500 | 214000 | 124 |
| 432 | 20241127 | 114500 | 25245995500 | 214000 | 214000 | 214500 | 213500 | 809 |
| 433 | 20241127 | 114400 | 25072884000 | 214500 | 214000 | 214500 | 213500 | 450 |
| 434 | 20241127 | 114300 | 24976463000 | 214000 | 213500 | 214000 | 213500 | 446 |
| 435 | 20241127 | 114200 | 24881157000 | 213500 | 213000 | 213500 | 213000 | 305 |
| 436 | 20241127 | 114100 | 24816178000 | 213000 | 213500 | 213500 | 213000 | 125 |
| 437 | 20241127 | 114000 | 24789506500 | 213500 | 214000 | 214000 | 213000 | 770 |
| 438 | 20241127 | 113900 | 24625153000 | 214500 | 214000 | 214500 | 214000 | 105 |
| 439 | 20241127 | 113800 | 24602680500 | 214000 | 214500 | 214500 | 214000 | 176 |
| 440 | 20241127 | 113700 | 24565009000 | 214500 | 214000 | 214500 | 214000 | 277 |
| 441 | 20241127 | 113600 | 24505715000 | 214000 | 214500 | 214500 | 213000 | 5696 |
| 442 | 20241127 | 113500 | 23290623000 | 214500 | 214500 | 215000 | 214500 | 272 |
| 443 | 20241127 | 113400 | 23232192000 | 214500 | 215000 | 215000 | 214000 | 171 |
| 444 | 20241127 | 113300 | 23195507500 | 214500 | 214500 | 215000 | 214000 | 541 |
| 445 | 20241127 | 113200 | 23079443000 | 214000 | 214500 | 214500 | 214000 | 124 |
| 446 | 20241127 | 113100 | 23052894500 | 214000 | 214500 | 215000 | 214000 | 960 |
| 447 | 20241127 | 113000 | 22846981500 | 214000 | 214000 | 214500 | 214000 | 120 |
| 448 | 20241127 | 112900 | 22821298500 | 214000 | 214000 | 214500 | 214000 | 241 |
| 449 | 20241127 | 112800 | 22769713000 | 214000 | 214000 | 214500 | 214000 | 141 |
| 450 | 20241127 | 112700 | 22739521500 | 214500 | 214000 | 214500 | 214000 | 212 |
| 451 | 20241127 | 112600 | 22694141500 | 214500 | 214000 | 214500 | 214000 | 297 |
| 452 | 20241127 | 112500 | 22630544000 | 214000 | 214500 | 215000 | 214000 | 555 |
| 453 | 20241127 | 112400 | 22511593500 | 214500 | 214500 | 215000 | 214500 | 135 |
| 454 | 20241127 | 112300 | 22482626000 | 214500 | 214500 | 215000 | 214500 | 305 |
| 455 | 20241127 | 112200 | 22417184500 | 215000 | 214500 | 215000 | 214000 | 199 |
| 456 | 20241127 | 112100 | 22374516500 | 214000 | 214500 | 214500 | 214000 | 238 |
| 457 | 20241127 | 112000 | 22323575000 | 214000 | 214000 | 214500 | 214000 | 301 |
| 458 | 20241127 | 111900 | 22259143000 | 214000 | 214000 | 214500 | 213500 | 345 |
| 459 | 20241127 | 111800 | 22185294500 | 214000 | 214000 | 214500 | 213500 | 592 |
| 460 | 20241127 | 111700 | 22058712500 | 214000 | 213500 | 214000 | 213500 | 717 |
| 461 | 20241127 | 111600 | 21905600500 | 214000 | 214000 | 214500 | 213500 | 622 |
| 462 | 20241127 | 111500 | 21772552000 | 214500 | 214000 | 214500 | 214000 | 173 |
| 463 | 20241127 | 111400 | 21735495000 | 214500 | 214000 | 214500 | 213500 | 980 |
| 464 | 20241127 | 111300 | 21525775000 | 214000 | 214000 | 214500 | 214000 | 413 |
| 465 | 20241127 | 111200 | 21437381500 | 214500 | 215000 | 215000 | 214000 | 228 |
| 466 | 20241127 | 111100 | 21388504000 | 215000 | 214500 | 215000 | 214500 | 143 |
| 467 | 20241127 | 111000 | 21357827500 | 214500 | 214500 | 215000 | 214500 | 249 |
| 468 | 20241127 | 110900 | 21304404500 | 214500 | 214500 | 215000 | 214500 | 354 |
| 469 | 20241127 | 110800 | 21228462000 | 215000 | 215000 | 215000 | 214000 | 584 |
| 470 | 20241127 | 110700 | 21103392000 | 215000 | 215000 | 215500 | 214000 | 685 |
| 471 | 20241127 | 110600 | 20956448000 | 215500 | 215000 | 215500 | 214500 | 389 |
| 472 | 20241127 | 110500 | 20872794500 | 215000 | 214500 | 215000 | 214500 | 218 |
| 473 | 20241127 | 110400 | 20825976500 | 214500 | 214500 | 215000 | 214500 | 172 |
| 474 | 20241127 | 110300 | 20789074000 | 214500 | 214500 | 215000 | 214000 | 677 |
| 475 | 20241127 | 110200 | 20643822000 | 214500 | 214000 | 214500 | 214000 | 240 |
| 476 | 20241127 | 110100 | 20592451500 | 214000 | 214000 | 214500 | 213500 | 1387 |
| 477 | 20241127 | 110000 | 20295658000 | 214000 | 214000 | 214500 | 214000 | 337 |
| 478 | 20241127 | 105900 | 20223518000 | 214000 | 215000 | 215000 | 214000 | 555 |
| 479 | 20241127 | 105800 | 20104513500 | 214500 | 214500 | 215500 | 214500 | 881 |
| 480 | 20241127 | 105700 | 19915159500 | 214500 | 215000 | 215000 | 214500 | 244 |
| 481 | 20241127 | 105600 | 19862810500 | 214500 | 215000 | 215500 | 214500 | 358 |
| 482 | 20241127 | 105500 | 19785852500 | 215000 | 215000 | 215500 | 215000 | 104 |
| 483 | 20241127 | 105400 | 19763480000 | 215000 | 215000 | 215500 | 215000 | 457 |
| 484 | 20241127 | 105300 | 19665207000 | 215000 | 215000 | 215500 | 215000 | 271 |
| 485 | 20241127 | 105200 | 19606937500 | 215000 | 215000 | 215500 | 215000 | 236 |
| 486 | 20241127 | 105100 | 19556195500 | 215000 | 215500 | 215500 | 215000 | 133 |
| 487 | 20241127 | 105000 | 19527585500 | 215500 | 215500 | 215500 | 215000 | 237 |
| 488 | 20241127 | 104900 | 19476543500 | 215500 | 216000 | 216000 | 215000 | 108 |
| 489 | 20241127 | 104800 | 19453281000 | 215500 | 215000 | 216000 | 215000 | 129 |
| 490 | 20241127 | 104700 | 19425495500 | 216000 | 215500 | 216000 | 215000 | 273 |
| 491 | 20241127 | 104600 | 19366661000 | 215500 | 216500 | 216500 | 215000 | 737 |
| 492 | 20241127 | 104500 | 19207868000 | 216500 | 215500 | 216500 | 215500 | 536 |
| 493 | 20241127 | 104400 | 19092091500 | 215500 | 215500 | 216000 | 215500 | 157 |
| 494 | 20241127 | 104300 | 19058206500 | 216000 | 215000 | 216000 | 215000 | 721 |
| 495 | 20241127 | 104200 | 18902911500 | 214500 | 215000 | 215000 | 214500 | 92 |
| 496 | 20241127 | 104100 | 18883156000 | 215000 | 215000 | 215000 | 214500 | 83 |
| 497 | 20241127 | 104000 | 18865331000 | 215000 | 214500 | 215000 | 214500 | 258 |
| 498 | 20241127 | 103900 | 18809936000 | 214500 | 215000 | 215000 | 214500 | 338 |
| 499 | 20241127 | 103800 | 18737425500 | 215000 | 215000 | 215000 | 214500 | 179 |
| 500 | 20241127 | 103700 | 18698971000 | 215000 | 215000 | 215000 | 214500 | 471 |
| 501 | 20241127 | 103600 | 18597729500 | 215000 | 213500 | 215000 | 213500 | 234 |
| 502 | 20241127 | 103500 | 18547622000 | 214000 | 214000 | 214000 | 213500 | 131 |
| 503 | 20241127 | 103400 | 18519605500 | 214000 | 213500 | 214000 | 213500 | 180 |
| 504 | 20241127 | 103300 | 18481140500 | 214000 | 214500 | 214500 | 213500 | 623 |
| 505 | 20241127 | 103200 | 18347788500 | 214500 | 214000 | 215000 | 214000 | 383 |
| 506 | 20241127 | 103100 | 18265776000 | 214000 | 213500 | 214500 | 213500 | 1232 |
| 507 | 20241127 | 103000 | 18002063000 | 213500 | 213500 | 214000 | 213500 | 295 |
| 508 | 20241127 | 102900 | 17938997000 | 214000 | 214000 | 214000 | 213500 | 227 |
| 509 | 20241127 | 102800 | 17890507000 | 213500 | 214000 | 214000 | 213500 | 417 |
| 510 | 20241127 | 102700 | 17801474000 | 213500 | 214000 | 214000 | 213500 | 699 |
| 511 | 20241127 | 102600 | 17652226500 | 214000 | 214500 | 214500 | 213500 | 2200 |
| 512 | 20241127 | 102500 | 17181188000 | 214500 | 214500 | 215000 | 214500 | 394 |
| 513 | 20241127 | 102400 | 17096674500 | 214500 | 215500 | 215500 | 214500 | 810 |
| 514 | 20241127 | 102300 | 16922423500 | 215500 | 215500 | 216000 | 215500 | 143 |
| 515 | 20241127 | 102200 | 16891599500 | 215500 | 216000 | 216000 | 215500 | 90 |
| 516 | 20241127 | 102100 | 16872175000 | 215500 | 216000 | 216000 | 215500 | 136 |
| 517 | 20241127 | 102000 | 16842855500 | 215500 | 216000 | 216000 | 215500 | 203 |
| 518 | 20241127 | 101900 | 16799061000 | 216000 | 216500 | 216500 | 216000 | 1388 |
| 519 | 20241127 | 101800 | 16499008000 | 216500 | 217000 | 217000 | 216500 | 238 |
| 520 | 20241127 | 101700 | 16447469000 | 217000 | 216500 | 217000 | 216500 | 77 |
| 521 | 20241127 | 101600 | 16430790500 | 216500 | 216500 | 217000 | 216500 | 138 |
| 522 | 20241127 | 101500 | 16400866500 | 216500 | 216500 | 217000 | 216000 | 206 |
| 523 | 20241127 | 101400 | 16356279000 | 216000 | 216000 | 216500 | 216000 | 218 |
| 524 | 20241127 | 101300 | 16309138500 | 216000 | 216500 | 217000 | 216000 | 495 |
| 525 | 20241127 | 101200 | 16201897000 | 216500 | 216500 | 217000 | 215500 | 1691 |
| 526 | 20241127 | 101100 | 15835395000 | 216000 | 216000 | 216500 | 215500 | 374 |
| 527 | 20241127 | 101000 | 15754594500 | 216000 | 216000 | 217000 | 216000 | 2392 |
| 528 | 20241127 | 100900 | 15236244000 | 216500 | 216000 | 216500 | 215500 | 492 |
| 529 | 20241127 | 100800 | 15129986000 | 216000 | 215500 | 216000 | 215000 | 383 |
| 530 | 20241127 | 100700 | 15047447500 | 215500 | 214500 | 215500 | 214500 | 427 |
| 531 | 20241127 | 100600 | 14955695000 | 215000 | 215000 | 215000 | 214500 | 75 |
| 532 | 20241127 | 100500 | 14939587500 | 214500 | 214500 | 215000 | 214500 | 626 |
| 533 | 20241127 | 100400 | 14805300500 | 214500 | 214500 | 215000 | 214500 | 238 |
| 534 | 20241127 | 100300 | 14754170500 | 215000 | 215000 | 215000 | 214500 | 129 |
| 535 | 20241127 | 100200 | 14726490000 | 214500 | 214000 | 215000 | 214000 | 612 |
| 536 | 20241127 | 100100 | 14595208500 | 215000 | 214500 | 215000 | 214000 | 191 |
| 537 | 20241127 | 100000 | 14554260500 | 214500 | 214000 | 214500 | 214000 | 486 |
| 538 | 20241127 | 095900 | 14450065000 | 214500 | 213500 | 214500 | 213000 | 1362 |
| 539 | 20241127 | 095800 | 14159022500 | 213500 | 214500 | 214500 | 213500 | 2226 |
| 540 | 20241127 | 095700 | 13682715500 | 214000 | 214500 | 214500 | 214000 | 198 |
| 541 | 20241127 | 095600 | 13640271500 | 214500 | 214000 | 215000 | 214000 | 498 |
| 542 | 20241127 | 095500 | 13533483000 | 214500 | 215000 | 215500 | 214500 | 526 |
| 543 | 20241127 | 095400 | 13420525000 | 215000 | 214500 | 215500 | 214500 | 379 |
| 544 | 20241127 | 095300 | 13338993500 | 215000 | 214500 | 215000 | 214000 | 233 |
| 545 | 20241127 | 095200 | 13289022500 | 214500 | 215000 | 215500 | 214500 | 1783 |
| 546 | 20241127 | 095100 | 12906210000 | 215000 | 215000 | 215500 | 215000 | 440 |
| 547 | 20241127 | 095000 | 12811561000 | 215500 | 216000 | 216000 | 215500 | 231 |
| 548 | 20241127 | 094900 | 12761777500 | 215500 | 216500 | 216500 | 215500 | 111 |
| 549 | 20241127 | 094800 | 12737829500 | 216500 | 215000 | 216500 | 214500 | 1586 |
| 550 | 20241127 | 094700 | 12395965000 | 214500 | 214500 | 215000 | 214500 | 291 |
| 551 | 20241127 | 094600 | 12333515500 | 214500 | 216000 | 216000 | 214500 | 2400 |
| 552 | 20241127 | 094500 | 11817076000 | 216000 | 215500 | 216000 | 215500 | 593 |
| 553 | 20241127 | 094400 | 11689120500 | 215500 | 215500 | 216000 | 215500 | 250 |
| 554 | 20241127 | 094300 | 11635198500 | 215500 | 216000 | 216000 | 215500 | 291 |
| 555 | 20241127 | 094200 | 11572472500 | 216000 | 216000 | 216500 | 215500 | 1074 |
| 556 | 20241127 | 094100 | 11340545500 | 216000 | 216500 | 216500 | 216000 | 300 |
| 557 | 20241127 | 094000 | 11275633000 | 216000 | 216500 | 217500 | 216000 | 812 |
| 558 | 20241127 | 093900 | 11099643000 | 216500 | 216000 | 217000 | 216000 | 718 |
| 559 | 20241127 | 093800 | 10944262500 | 216000 | 216500 | 216500 | 215500 | 421 |
| 560 | 20241127 | 093700 | 10853283000 | 216500 | 216000 | 217000 | 215500 | 780 |
| 561 | 20241127 | 093600 | 10684678500 | 216000 | 216500 | 217000 | 216000 | 1429 |
| 562 | 20241127 | 093500 | 10375739000 | 217000 | 217000 | 217000 | 216500 | 124 |
| 563 | 20241127 | 093400 | 10348866500 | 217000 | 216500 | 217000 | 216500 | 287 |
| 564 | 20241127 | 093300 | 10286725000 | 216500 | 218000 | 218000 | 216500 | 1341 |
| 565 | 20241127 | 093200 | 9995413000 | 218000 | 218000 | 218000 | 217000 | 686 |
| 566 | 20241127 | 093100 | 9846199000 | 218000 | 218000 | 218000 | 217000 | 1967 |
| 567 | 20241127 | 093000 | 9418522000 | 218000 | 218500 | 218500 | 217500 | 1336 |
| 568 | 20241127 | 092900 | 9127292000 | 218500 | 218000 | 218500 | 218000 | 257 |
| 569 | 20241127 | 092800 | 9071180000 | 218500 | 218500 | 219000 | 218000 | 4100 |
| 570 | 20241127 | 092700 | 8174250000 | 218500 | 218000 | 218500 | 218000 | 1606 |
| 571 | 20241127 | 092600 | 7823685500 | 218000 | 217500 | 218500 | 217000 | 1257 |
| 572 | 20241127 | 092500 | 7549752000 | 217500 | 218000 | 218500 | 217000 | 2598 |
| 573 | 20241127 | 092400 | 6984121000 | 218000 | 217500 | 218000 | 217500 | 1841 |
| 574 | 20241127 | 092300 | 6582830000 | 217500 | 217000 | 218000 | 216500 | 2662 |
| 575 | 20241127 | 092200 | 6004164000 | 216500 | 215500 | 217000 | 215500 | 1829 |
| 576 | 20241127 | 092100 | 5608444500 | 215500 | 215500 | 216000 | 215500 | 64 |
| 577 | 20241127 | 092000 | 5594647000 | 216000 | 216000 | 216500 | 215500 | 2714 |
| 578 | 20241127 | 091900 | 5008416500 | 216500 | 216500 | 216500 | 216000 | 426 |
| 579 | 20241127 | 091800 | 4916197500 | 216500 | 216500 | 216500 | 216000 | 794 |
| 580 | 20241127 | 091700 | 4744610000 | 216500 | 216000 | 216500 | 216000 | 403 |
| 581 | 20241127 | 091600 | 4657383000 | 216500 | 217000 | 217500 | 216000 | 1210 |
| 582 | 20241127 | 091500 | 4395103500 | 217000 | 217000 | 217500 | 216500 | 629 |
| 583 | 20241127 | 091400 | 4258632000 | 216500 | 216000 | 217000 | 216000 | 634 |
| 584 | 20241127 | 091300 | 4121185000 | 216000 | 216500 | 217000 | 216000 | 896 |
| 585 | 20241127 | 091200 | 3927175000 | 216500 | 216000 | 217000 | 215500 | 988 |
| 586 | 20241127 | 091100 | 3713625500 | 216000 | 216000 | 216500 | 216000 | 227 |
| 587 | 20241127 | 091000 | 3664565000 | 215500 | 217000 | 217000 | 215500 | 1670 |
| 588 | 20241127 | 090900 | 3304035500 | 216000 | 217000 | 217500 | 216000 | 1982 |
| 589 | 20241127 | 090800 | 2874741000 | 217000 | 216000 | 217000 | 215500 | 1301 |
| 590 | 20241127 | 090700 | 2593396500 | 215500 | 216000 | 216000 | 215500 | 595 |
| 591 | 20241127 | 090600 | 2464927000 | 216000 | 214500 | 216000 | 214500 | 1186 |
| 592 | 20241127 | 090500 | 2209904000 | 214500 | 215000 | 215000 | 214000 | 857 |
| 593 | 20241127 | 090400 | 2025992500 | 215000 | 215500 | 216000 | 215000 | 972 |
| 594 | 20241127 | 090300 | 1816386500 | 215500 | 215000 | 215500 | 214000 | 1724 |
| 595 | 20241127 | 090200 | 1446029000 | 214500 | 215000 | 215500 | 214500 | 751 |
| 596 | 20241127 | 090100 | 1284624500 | 215500 | 214500 | 216000 | 214500 | 3220 |
| 597 | 20241127 | 090000 | 590722000 | 214500 | 215000 | 215500 | 214000 | 2732 |