33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 183000 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 3172 |
| 3 | 20241127 | 182900 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 4 | 20241127 | 182800 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 5 | 20241127 | 182700 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 6 | 20241127 | 182600 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 7 | 20241127 | 182500 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 8 | 20241127 | 182400 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 9 | 20241127 | 182300 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 10 | 20241127 | 182200 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 11 | 20241127 | 182100 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 12 | 20241127 | 182000 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 13 | 20241127 | 181900 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 14 | 20241127 | 181800 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 15 | 20241127 | 181700 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 16 | 20241127 | 181600 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 17 | 20241127 | 181500 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 18 | 20241127 | 181400 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 19 | 20241127 | 181300 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 20 | 20241127 | 181200 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 21 | 20241127 | 181100 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 22 | 20241127 | 181000 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 23 | 20241127 | 180900 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 24 | 20241127 | 180800 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 25 | 20241127 | 180700 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 26 | 20241127 | 180600 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 27 | 20241127 | 180500 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 28 | 20241127 | 180400 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 29 | 20241127 | 180300 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 30 | 20241127 | 180200 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 31 | 20241127 | 180100 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 32 | 20241127 | 180000 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 3172 |
| 33 | 20241127 | 175900 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 34 | 20241127 | 175800 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 35 | 20241127 | 175700 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 36 | 20241127 | 175600 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 37 | 20241127 | 175500 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 38 | 20241127 | 175400 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 39 | 20241127 | 175300 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 40 | 20241127 | 175200 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 41 | 20241127 | 175100 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 42 | 20241127 | 175000 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 43 | 20241127 | 174900 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 44 | 20241127 | 174800 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 45 | 20241127 | 174700 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 46 | 20241127 | 174600 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 47 | 20241127 | 174500 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 48 | 20241127 | 174400 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 49 | 20241127 | 174300 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 50 | 20241127 | 174200 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 51 | 20241127 | 174100 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 52 | 20241127 | 174000 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 53 | 20241127 | 173900 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 54 | 20241127 | 173800 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 55 | 20241127 | 173700 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 56 | 20241127 | 173600 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 57 | 20241127 | 173500 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 58 | 20241127 | 173400 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 59 | 20241127 | 173300 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 60 | 20241127 | 173200 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 61 | 20241127 | 173100 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 62 | 20241127 | 173000 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 3172 |
| 63 | 20241127 | 172900 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 64 | 20241127 | 172800 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 65 | 20241127 | 172700 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 66 | 20241127 | 172600 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 67 | 20241127 | 172500 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 68 | 20241127 | 172400 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 69 | 20241127 | 172300 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 70 | 20241127 | 172200 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 71 | 20241127 | 172100 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 72 | 20241127 | 172000 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 73 | 20241127 | 171900 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 74 | 20241127 | 171800 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 75 | 20241127 | 171700 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 76 | 20241127 | 171600 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 77 | 20241127 | 171500 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 78 | 20241127 | 171400 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 79 | 20241127 | 171300 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 80 | 20241127 | 171200 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 81 | 20241127 | 171100 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 82 | 20241127 | 171000 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 83 | 20241127 | 170900 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 84 | 20241127 | 170800 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 85 | 20241127 | 170700 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 86 | 20241127 | 170600 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 87 | 20241127 | 170500 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 88 | 20241127 | 170400 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 89 | 20241127 | 170300 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 90 | 20241127 | 170200 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 91 | 20241127 | 170100 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 92 | 20241127 | 170000 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 3172 |
| 93 | 20241127 | 165900 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 94 | 20241127 | 165800 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 95 | 20241127 | 165700 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 96 | 20241127 | 165600 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 97 | 20241127 | 165500 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 98 | 20241127 | 165400 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 99 | 20241127 | 165300 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 100 | 20241127 | 165200 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 101 | 20241127 | 165100 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 102 | 20241127 | 165000 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 103 | 20241127 | 164900 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 104 | 20241127 | 164800 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 105 | 20241127 | 164700 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 106 | 20241127 | 164600 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 107 | 20241127 | 164500 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 108 | 20241127 | 164400 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 109 | 20241127 | 164300 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 110 | 20241127 | 164200 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 111 | 20241127 | 164100 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 112 | 20241127 | 164000 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 113 | 20241127 | 163900 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 114 | 20241127 | 163800 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 115 | 20241127 | 163700 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 116 | 20241127 | 163600 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 117 | 20241127 | 163500 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 118 | 20241127 | 163400 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 119 | 20241127 | 163300 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 120 | 20241127 | 163200 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 121 | 20241127 | 163100 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 122 | 20241127 | 163000 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 3172 |
| 123 | 20241127 | 162900 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 124 | 20241127 | 162800 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 125 | 20241127 | 162700 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 126 | 20241127 | 162600 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 127 | 20241127 | 162500 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 128 | 20241127 | 162400 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 129 | 20241127 | 162300 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 130 | 20241127 | 162200 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 131 | 20241127 | 162100 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 132 | 20241127 | 162000 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 133 | 20241127 | 161900 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 134 | 20241127 | 161800 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 135 | 20241127 | 161700 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 136 | 20241127 | 161600 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 137 | 20241127 | 161500 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 138 | 20241127 | 161400 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 139 | 20241127 | 161300 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 140 | 20241127 | 161200 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 141 | 20241127 | 161100 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 142 | 20241127 | 161000 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 143 | 20241127 | 160900 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 144 | 20241127 | 160800 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 145 | 20241127 | 160700 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 146 | 20241127 | 160600 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 147 | 20241127 | 160500 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 148 | 20241127 | 160400 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 149 | 20241127 | 160300 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 150 | 20241127 | 160200 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 151 | 20241127 | 160100 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 152 | 20241127 | 160000 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 3172 |
| 153 | 20241127 | 155900 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 154 | 20241127 | 155800 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 155 | 20241127 | 155700 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 156 | 20241127 | 155600 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 157 | 20241127 | 155500 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 158 | 20241127 | 155400 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 159 | 20241127 | 155300 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 160 | 20241127 | 155200 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 161 | 20241127 | 155100 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 162 | 20241127 | 155000 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 163 | 20241127 | 154900 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 164 | 20241127 | 154800 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 165 | 20241127 | 154700 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 166 | 20241127 | 154600 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 167 | 20241127 | 154500 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 168 | 20241127 | 154400 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 169 | 20241127 | 154300 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 170 | 20241127 | 154200 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 171 | 20241127 | 154100 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 172 | 20241127 | 154000 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 173 | 20241127 | 153900 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 174 | 20241127 | 153800 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 175 | 20241127 | 153700 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 176 | 20241127 | 153600 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 177 | 20241127 | 153500 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 178 | 20241127 | 153400 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 179 | 20241127 | 153300 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 180 | 20241127 | 153200 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 181 | 20241127 | 153100 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 182 | 20241127 | 153000 | 32328838500 | 196600 | 196600 | 196600 | 196600 | 6344 |
| 183 | 20241127 | 152900 | 31705223300 | 196900 | 196900 | 196900 | 196900 | 0 |
| 184 | 20241127 | 152800 | 31705223300 | 196900 | 196900 | 196900 | 196900 | 0 |
| 185 | 20241127 | 152700 | 31705223300 | 196900 | 196900 | 196900 | 196900 | 0 |
| 186 | 20241127 | 152600 | 31705223300 | 196900 | 196900 | 196900 | 196900 | 0 |
| 187 | 20241127 | 152500 | 31705223300 | 196900 | 196900 | 196900 | 196900 | 0 |
| 188 | 20241127 | 152400 | 31705223300 | 196900 | 196900 | 196900 | 196900 | 0 |
| 189 | 20241127 | 152300 | 31705223300 | 196900 | 196900 | 196900 | 196900 | 0 |
| 190 | 20241127 | 152200 | 31705223300 | 196900 | 196900 | 196900 | 196900 | 0 |
| 191 | 20241127 | 152100 | 31705223300 | 196900 | 196900 | 196900 | 196900 | 0 |
| 192 | 20241127 | 152000 | 31705223300 | 196900 | 196900 | 196900 | 196900 | 0 |
| 193 | 20241127 | 151900 | 31705223300 | 196900 | 196900 | 197200 | 196600 | 753 |
| 194 | 20241127 | 151800 | 31556923000 | 196600 | 196500 | 196900 | 196500 | 1983 |
| 195 | 20241127 | 151700 | 31166775500 | 196500 | 196700 | 196900 | 196500 | 779 |
| 196 | 20241127 | 151600 | 31013540700 | 196700 | 196900 | 196900 | 196600 | 433 |
| 197 | 20241127 | 151500 | 30928345300 | 196800 | 196700 | 196900 | 196700 | 434 |
| 198 | 20241127 | 151400 | 30842934900 | 196900 | 196800 | 197000 | 196700 | 304 |
| 199 | 20241127 | 151300 | 30783097800 | 196800 | 196900 | 197000 | 196700 | 745 |
| 200 | 20241127 | 151200 | 30636467000 | 196800 | 196900 | 197000 | 196800 | 493 |
| 201 | 20241127 | 151100 | 30539411200 | 196800 | 196800 | 196900 | 196700 | 518 |
| 202 | 20241127 | 151000 | 30437471700 | 196800 | 196700 | 196800 | 196600 | 397 |
| 203 | 20241127 | 150900 | 30359390400 | 196700 | 196700 | 196800 | 196600 | 426 |
| 204 | 20241127 | 150800 | 30275596200 | 196700 | 196900 | 196900 | 196700 | 455 |
| 205 | 20241127 | 150700 | 30186050900 | 196800 | 196800 | 196900 | 196800 | 391 |
| 206 | 20241127 | 150600 | 30109081800 | 196800 | 196900 | 197000 | 196800 | 268 |
| 207 | 20241127 | 150500 | 30056303500 | 196900 | 196900 | 197000 | 196900 | 355 |
| 208 | 20241127 | 150400 | 29986391000 | 196900 | 196900 | 197000 | 196900 | 477 |
| 209 | 20241127 | 150300 | 29892446600 | 196900 | 196900 | 197000 | 196900 | 278 |
| 210 | 20241127 | 150200 | 29837695400 | 196900 | 197100 | 197100 | 196900 | 449 |
| 211 | 20241127 | 150100 | 29749250600 | 196900 | 196900 | 197200 | 196800 | 631 |
| 212 | 20241127 | 150000 | 29624979300 | 196900 | 196700 | 197000 | 196600 | 714 |
| 213 | 20241127 | 145900 | 29484424900 | 196700 | 196700 | 196800 | 196600 | 346 |
| 214 | 20241127 | 145800 | 29416350000 | 196700 | 196900 | 197000 | 196600 | 463 |
| 215 | 20241127 | 145700 | 29325242500 | 196900 | 197100 | 197100 | 196700 | 375 |
| 216 | 20241127 | 145600 | 29251376600 | 197000 | 197100 | 197200 | 197000 | 244 |
| 217 | 20241127 | 145500 | 29203284400 | 197100 | 197100 | 197200 | 196800 | 344 |
| 218 | 20241127 | 145400 | 29135519200 | 197200 | 196600 | 197200 | 196600 | 588 |
| 219 | 20241127 | 145300 | 29019748800 | 196600 | 196600 | 196800 | 196600 | 303 |
| 220 | 20241127 | 145200 | 28960157300 | 196600 | 196900 | 196900 | 196600 | 325 |
| 221 | 20241127 | 145100 | 28896199100 | 196800 | 196700 | 196900 | 196600 | 384 |
| 222 | 20241127 | 145000 | 28820646000 | 196700 | 196600 | 196800 | 196600 | 383 |
| 223 | 20241127 | 144900 | 28745326600 | 196600 | 196600 | 196800 | 196500 | 317 |
| 224 | 20241127 | 144800 | 28682987300 | 196600 | 196500 | 196800 | 196500 | 685 |
| 225 | 20241127 | 144700 | 28548313500 | 196500 | 196800 | 196800 | 196500 | 557 |
| 226 | 20241127 | 144600 | 28438813100 | 196700 | 197000 | 197100 | 196700 | 430 |
| 227 | 20241127 | 144500 | 28354161000 | 197000 | 197000 | 197100 | 196900 | 230 |
| 228 | 20241127 | 144400 | 28308850900 | 197000 | 197200 | 197200 | 197000 | 541 |
| 229 | 20241127 | 144300 | 28202237800 | 197200 | 197000 | 197300 | 197000 | 360 |
| 230 | 20241127 | 144200 | 28131243500 | 197000 | 197100 | 197200 | 197000 | 346 |
| 231 | 20241127 | 144100 | 28063036900 | 197100 | 197200 | 197200 | 197100 | 284 |
| 232 | 20241127 | 144000 | 28007043300 | 197100 | 197300 | 197300 | 197100 | 266 |
| 233 | 20241127 | 143900 | 27954593100 | 197300 | 197300 | 197400 | 197200 | 402 |
| 234 | 20241127 | 143800 | 27875277800 | 197300 | 197700 | 197700 | 197300 | 306 |
| 235 | 20241127 | 143700 | 27814849300 | 197800 | 197200 | 197800 | 197200 | 478 |
| 236 | 20241127 | 143600 | 27720405500 | 197300 | 197500 | 197600 | 197300 | 463 |
| 237 | 20241127 | 143500 | 27629000300 | 197300 | 197100 | 197300 | 197000 | 710 |
| 238 | 20241127 | 143400 | 27489022400 | 197100 | 196900 | 197100 | 196900 | 361 |
| 239 | 20241127 | 143300 | 27417895500 | 196900 | 196600 | 197100 | 196300 | 498 |
| 240 | 20241127 | 143200 | 27319951000 | 196600 | 196500 | 196600 | 196300 | 914 |
| 241 | 20241127 | 143100 | 27140416700 | 196400 | 196500 | 196600 | 196400 | 430 |
| 242 | 20241127 | 143000 | 27055930900 | 196500 | 196700 | 196700 | 196500 | 604 |
| 243 | 20241127 | 142900 | 26937180000 | 196700 | 196700 | 196800 | 196700 | 155 |
| 244 | 20241127 | 142800 | 26906689300 | 196700 | 196900 | 197000 | 196600 | 356 |
| 245 | 20241127 | 142700 | 26836634000 | 196800 | 196700 | 196800 | 196400 | 701 |
| 246 | 20241127 | 142600 | 26698832300 | 196600 | 196700 | 196800 | 196500 | 907 |
| 247 | 20241127 | 142500 | 26520535200 | 196800 | 197000 | 197000 | 196600 | 260 |
| 248 | 20241127 | 142400 | 26469353900 | 196900 | 196600 | 197100 | 196500 | 478 |
| 249 | 20241127 | 142300 | 26375332100 | 196600 | 196600 | 196700 | 196500 | 150 |
| 250 | 20241127 | 142200 | 26345845000 | 196600 | 197100 | 197100 | 196300 | 2131 |
| 251 | 20241127 | 142100 | 25926725400 | 197200 | 196900 | 197300 | 196900 | 337 |
| 252 | 20241127 | 142000 | 25860296500 | 196900 | 196800 | 196900 | 196700 | 503 |
| 253 | 20241127 | 141900 | 25761312800 | 196700 | 196800 | 196900 | 196700 | 542 |
| 254 | 20241127 | 141800 | 25654649500 | 196900 | 197000 | 197200 | 196800 | 441 |
| 255 | 20241127 | 141700 | 25567781100 | 196800 | 197300 | 197400 | 196600 | 1985 |
| 256 | 20241127 | 141600 | 25176761900 | 197300 | 197300 | 197600 | 197300 | 567 |
| 257 | 20241127 | 141500 | 25064842900 | 197300 | 197900 | 197900 | 197100 | 2266 |
| 258 | 20241127 | 141400 | 24617287700 | 198000 | 198100 | 198200 | 198000 | 795 |
| 259 | 20241127 | 141300 | 24459827500 | 198200 | 198400 | 198400 | 198100 | 534 |
| 260 | 20241127 | 141200 | 24353972900 | 198300 | 198500 | 198500 | 198300 | 1122 |
| 261 | 20241127 | 141100 | 24131437500 | 198500 | 198600 | 198700 | 198400 | 782 |
| 262 | 20241127 | 141000 | 23976203600 | 198600 | 199000 | 199000 | 198300 | 1413 |
| 263 | 20241127 | 140900 | 23695534200 | 199000 | 199100 | 199100 | 199000 | 1150 |
| 264 | 20241127 | 140800 | 23466668300 | 199000 | 199100 | 199200 | 199000 | 577 |
| 265 | 20241127 | 140700 | 23351800700 | 199100 | 199100 | 199200 | 199100 | 220 |
| 266 | 20241127 | 140600 | 23307991200 | 199100 | 199300 | 199300 | 199100 | 359 |
| 267 | 20241127 | 140500 | 23236478900 | 199300 | 199000 | 199300 | 199000 | 445 |
| 268 | 20241127 | 140400 | 23147861800 | 199100 | 199100 | 199200 | 199000 | 1062 |
| 269 | 20241127 | 140300 | 22936426800 | 199100 | 199500 | 199600 | 199100 | 2560 |
| 270 | 20241127 | 140200 | 22426438700 | 199500 | 199500 | 199700 | 199500 | 197 |
| 271 | 20241127 | 140100 | 22387128400 | 199600 | 199500 | 199700 | 199500 | 410 |
| 272 | 20241127 | 140000 | 22305305200 | 199500 | 199600 | 199700 | 199500 | 612 |
| 273 | 20241127 | 135900 | 22183157000 | 199600 | 199700 | 199800 | 199600 | 146 |
| 274 | 20241127 | 135800 | 22154001600 | 199700 | 199700 | 199800 | 199700 | 184 |
| 275 | 20241127 | 135700 | 22117252200 | 199700 | 199800 | 200000 | 199700 | 175 |
| 276 | 20241127 | 135600 | 22082281700 | 199800 | 199900 | 200000 | 199700 | 101 |
| 277 | 20241127 | 135500 | 22062098000 | 199900 | 199900 | 199900 | 199800 | 210 |
| 278 | 20241127 | 135400 | 22020125500 | 199900 | 199800 | 200000 | 199700 | 137 |
| 279 | 20241127 | 135300 | 21992742600 | 199800 | 199600 | 199900 | 199600 | 281 |
| 280 | 20241127 | 135200 | 21936615400 | 199600 | 199700 | 200000 | 199600 | 167 |
| 281 | 20241127 | 135100 | 21903264700 | 199700 | 199700 | 200000 | 199700 | 616 |
| 282 | 20241127 | 135000 | 21780159500 | 199700 | 200000 | 200500 | 199700 | 547 |
| 283 | 20241127 | 134900 | 21670806200 | 200500 | 200000 | 200500 | 200000 | 180 |
| 284 | 20241127 | 134800 | 21634784200 | 200000 | 200000 | 200500 | 200000 | 225 |
| 285 | 20241127 | 134700 | 21589766700 | 200000 | 200000 | 200500 | 200000 | 386 |
| 286 | 20241127 | 134600 | 21512544700 | 200500 | 200000 | 200500 | 200000 | 640 |
| 287 | 20241127 | 134500 | 21384538700 | 200000 | 200000 | 200500 | 200000 | 131 |
| 288 | 20241127 | 134400 | 21358318700 | 200000 | 200000 | 200500 | 200000 | 381 |
| 289 | 20241127 | 134300 | 21282092700 | 200000 | 200000 | 200500 | 200000 | 75 |
| 290 | 20241127 | 134200 | 21267088200 | 200500 | 200000 | 200500 | 200000 | 229 |
| 291 | 20241127 | 134100 | 21221262200 | 200000 | 200500 | 200500 | 200000 | 180 |
| 292 | 20241127 | 134000 | 21185223200 | 200000 | 200500 | 200500 | 200000 | 253 |
| 293 | 20241127 | 133900 | 21134596700 | 200000 | 200000 | 200500 | 200000 | 314 |
| 294 | 20241127 | 133800 | 21071792200 | 200000 | 200500 | 200500 | 200000 | 264 |
| 295 | 20241127 | 133700 | 21018969700 | 200000 | 200000 | 200500 | 200000 | 177 |
| 296 | 20241127 | 133600 | 20983546200 | 200000 | 200500 | 200500 | 200000 | 214 |
| 297 | 20241127 | 133500 | 20940669700 | 200500 | 200500 | 201000 | 200500 | 274 |
| 298 | 20241127 | 133400 | 20885709700 | 200500 | 200500 | 201000 | 200500 | 330 |
| 299 | 20241127 | 133300 | 20819539700 | 200500 | 200000 | 201000 | 200000 | 1275 |
| 300 | 20241127 | 133200 | 20563941200 | 200000 | 199400 | 200500 | 199400 | 1118 |
| 301 | 20241127 | 133100 | 20340401500 | 199400 | 199600 | 199700 | 199300 | 1281 |
| 302 | 20241127 | 133000 | 20084901100 | 199500 | 199600 | 199700 | 199500 | 251 |
| 303 | 20241127 | 132900 | 20034804000 | 199600 | 199600 | 199700 | 199600 | 352 |
| 304 | 20241127 | 132800 | 19964531400 | 199600 | 199700 | 199800 | 199600 | 313 |
| 305 | 20241127 | 132700 | 19902027400 | 199700 | 199800 | 199900 | 199700 | 636 |
| 306 | 20241127 | 132600 | 19774984500 | 199900 | 199800 | 200000 | 199800 | 246 |
| 307 | 20241127 | 132500 | 19725826400 | 199800 | 199800 | 199900 | 199800 | 102 |
| 308 | 20241127 | 132400 | 19705445300 | 199800 | 199800 | 200000 | 199800 | 164 |
| 309 | 20241127 | 132300 | 19672669500 | 199800 | 199900 | 199900 | 199800 | 235 |
| 310 | 20241127 | 132200 | 19625704500 | 199800 | 200000 | 200000 | 199800 | 749 |
| 311 | 20241127 | 132100 | 19475994300 | 199900 | 200000 | 200500 | 199900 | 313 |
| 312 | 20241127 | 132000 | 19413392200 | 200500 | 200000 | 200500 | 200000 | 121 |
| 313 | 20241127 | 131900 | 19389171200 | 200000 | 200000 | 200500 | 199900 | 207 |
| 314 | 20241127 | 131800 | 19347750500 | 199900 | 200000 | 200500 | 199900 | 650 |
| 315 | 20241127 | 131700 | 19217750500 | 200000 | 200000 | 200500 | 199900 | 265 |
| 316 | 20241127 | 131600 | 19164733100 | 199900 | 199900 | 200500 | 199800 | 384 |
| 317 | 20241127 | 131500 | 19087954200 | 199900 | 200000 | 200500 | 199900 | 353 |
| 318 | 20241127 | 131400 | 19017332100 | 200000 | 200000 | 200500 | 200000 | 152 |
| 319 | 20241127 | 131300 | 18986926600 | 200500 | 200000 | 200500 | 200000 | 192 |
| 320 | 20241127 | 131200 | 18948504100 | 200000 | 200500 | 200500 | 200000 | 165 |
| 321 | 20241127 | 131100 | 18915482600 | 200500 | 200500 | 200500 | 200000 | 123 |
| 322 | 20241127 | 131000 | 18890877600 | 200500 | 200000 | 200500 | 200000 | 188 |
| 323 | 20241127 | 130900 | 18853256100 | 200500 | 200000 | 200500 | 200000 | 122 |
| 324 | 20241127 | 130800 | 18828850600 | 200500 | 200000 | 201000 | 199900 | 395 |
| 325 | 20241127 | 130700 | 18749688700 | 200500 | 200000 | 200500 | 199900 | 223 |
| 326 | 20241127 | 130600 | 18705088400 | 200000 | 200500 | 200500 | 199900 | 188 |
| 327 | 20241127 | 130500 | 18667469400 | 200000 | 200500 | 200500 | 200000 | 260 |
| 328 | 20241127 | 130400 | 18615437900 | 200000 | 200000 | 200500 | 200000 | 122 |
| 329 | 20241127 | 130300 | 18591018900 | 200500 | 200000 | 200500 | 199900 | 435 |
| 330 | 20241127 | 130200 | 18503996300 | 200000 | 200500 | 200500 | 200000 | 91 |
| 331 | 20241127 | 130100 | 18485779800 | 200500 | 200500 | 200500 | 200000 | 198 |
| 332 | 20241127 | 130000 | 18446156300 | 200000 | 200500 | 200500 | 200000 | 95 |
| 333 | 20241127 | 125900 | 18427148800 | 200000 | 200000 | 200500 | 200000 | 141 |
| 334 | 20241127 | 125800 | 18398931300 | 200000 | 199900 | 200500 | 199900 | 744 |
| 335 | 20241127 | 125700 | 18249827400 | 199900 | 199900 | 200000 | 199800 | 430 |
| 336 | 20241127 | 125600 | 18163860900 | 199900 | 200000 | 200500 | 199900 | 78 |
| 337 | 20241127 | 125500 | 18148261500 | 200000 | 199900 | 200000 | 199800 | 372 |
| 338 | 20241127 | 125400 | 18073897600 | 200000 | 200000 | 200500 | 199900 | 423 |
| 339 | 20241127 | 125300 | 17989284800 | 200000 | 200000 | 200500 | 200000 | 169 |
| 340 | 20241127 | 125200 | 17955483300 | 200000 | 200000 | 200500 | 200000 | 248 |
| 341 | 20241127 | 125100 | 17905852800 | 200000 | 200000 | 200500 | 200000 | 132 |
| 342 | 20241127 | 125000 | 17879452300 | 200000 | 200000 | 200500 | 200000 | 260 |
| 343 | 20241127 | 124900 | 17827432300 | 200000 | 200000 | 200500 | 200000 | 110 |
| 344 | 20241127 | 124800 | 17805430800 | 200000 | 200000 | 200500 | 200000 | 161 |
| 345 | 20241127 | 124700 | 17773214300 | 200000 | 200500 | 200500 | 199900 | 240 |
| 346 | 20241127 | 124600 | 17725199400 | 199900 | 200000 | 200500 | 199900 | 206 |
| 347 | 20241127 | 124500 | 17684000000 | 200000 | 200000 | 200500 | 200000 | 107 |
| 348 | 20241127 | 124400 | 17662583500 | 200000 | 200000 | 200500 | 200000 | 105 |
| 349 | 20241127 | 124300 | 17641582000 | 200000 | 200500 | 200500 | 200000 | 217 |
| 350 | 20241127 | 124200 | 17598143500 | 200000 | 200000 | 200500 | 200000 | 364 |
| 351 | 20241127 | 124100 | 17525204000 | 200000 | 200000 | 200500 | 199900 | 175 |
| 352 | 20241127 | 124000 | 17490188700 | 200000 | 199900 | 200000 | 199900 | 133 |
| 353 | 20241127 | 123900 | 17463590100 | 200500 | 200000 | 200500 | 199900 | 101 |
| 354 | 20241127 | 123800 | 17443377900 | 200000 | 200000 | 200500 | 200000 | 237 |
| 355 | 20241127 | 123700 | 17395960900 | 200000 | 200000 | 200500 | 200000 | 183 |
| 356 | 20241127 | 123600 | 17359359900 | 200000 | 200500 | 200500 | 200000 | 153 |
| 357 | 20241127 | 123500 | 17328740900 | 200000 | 200000 | 200000 | 199900 | 212 |
| 358 | 20241127 | 123400 | 17286350000 | 200000 | 200500 | 200500 | 200000 | 120 |
| 359 | 20241127 | 123300 | 17262333500 | 200000 | 200000 | 200500 | 200000 | 281 |
| 360 | 20241127 | 123200 | 17206132000 | 200000 | 200000 | 200500 | 199800 | 257 |
| 361 | 20241127 | 123100 | 17154730500 | 199900 | 200500 | 200500 | 199900 | 113 |
| 362 | 20241127 | 123000 | 17132139700 | 200500 | 200000 | 200500 | 199900 | 167 |
| 363 | 20241127 | 122900 | 17098727000 | 200000 | 200500 | 200500 | 200000 | 195 |
| 364 | 20241127 | 122800 | 17059707500 | 200000 | 200000 | 200500 | 200000 | 117 |
| 365 | 20241127 | 122700 | 17036306500 | 200000 | 200500 | 200500 | 200000 | 187 |
| 366 | 20241127 | 122600 | 16998887500 | 200000 | 200000 | 200500 | 200000 | 189 |
| 367 | 20241127 | 122500 | 16961074500 | 200000 | 200000 | 200500 | 200000 | 218 |
| 368 | 20241127 | 122400 | 16917457500 | 200000 | 200000 | 200000 | 200000 | 122 |
| 369 | 20241127 | 122300 | 16893057500 | 200500 | 200500 | 200500 | 200000 | 211 |
| 370 | 20241127 | 122200 | 16850814500 | 200000 | 200500 | 200500 | 200000 | 185 |
| 371 | 20241127 | 122100 | 16813798000 | 200000 | 200500 | 200500 | 200000 | 210 |
| 372 | 20241127 | 122000 | 16771797500 | 200500 | 200500 | 200500 | 200000 | 263 |
| 373 | 20241127 | 121900 | 16719169000 | 200000 | 200500 | 200500 | 200000 | 151 |
| 374 | 20241127 | 121800 | 16688963500 | 200000 | 200500 | 201000 | 200000 | 261 |
| 375 | 20241127 | 121700 | 16636629000 | 200500 | 200500 | 201000 | 200500 | 142 |
| 376 | 20241127 | 121600 | 16608157000 | 200500 | 200500 | 201000 | 200500 | 121 |
| 377 | 20241127 | 121500 | 16583878500 | 200500 | 200500 | 201000 | 200500 | 111 |
| 378 | 20241127 | 121400 | 16561622000 | 200500 | 200500 | 201000 | 200500 | 177 |
| 379 | 20241127 | 121300 | 16526116500 | 200500 | 200500 | 201000 | 200500 | 215 |
| 380 | 20241127 | 121200 | 16482918000 | 200500 | 200500 | 201000 | 200500 | 185 |
| 381 | 20241127 | 121100 | 16445824500 | 201000 | 201000 | 201500 | 200500 | 272 |
| 382 | 20241127 | 121000 | 16391200000 | 200500 | 200500 | 201500 | 200500 | 307 |
| 383 | 20241127 | 120900 | 16329542500 | 200500 | 200500 | 201000 | 200500 | 129 |
| 384 | 20241127 | 120800 | 16303661500 | 200500 | 201000 | 201500 | 200500 | 421 |
| 385 | 20241127 | 120700 | 16219050500 | 201500 | 201000 | 201500 | 201000 | 91 |
| 386 | 20241127 | 120600 | 16200740500 | 201000 | 201000 | 201500 | 201000 | 158 |
| 387 | 20241127 | 120500 | 16168981500 | 201500 | 200500 | 201500 | 200000 | 304 |
| 388 | 20241127 | 120400 | 16107902500 | 200500 | 201000 | 201500 | 200500 | 1251 |
| 389 | 20241127 | 120300 | 15856621500 | 201500 | 201000 | 201500 | 201000 | 90 |
| 390 | 20241127 | 120200 | 15838531000 | 201000 | 201000 | 201500 | 201000 | 96 |
| 391 | 20241127 | 120100 | 15819217500 | 201000 | 201000 | 201500 | 200500 | 492 |
| 392 | 20241127 | 120000 | 15720347000 | 201000 | 201000 | 201500 | 201000 | 184 |
| 393 | 20241127 | 115900 | 15683345000 | 201000 | 200500 | 201500 | 200500 | 318 |
| 394 | 20241127 | 115800 | 15619429500 | 200500 | 200500 | 201000 | 200500 | 448 |
| 395 | 20241127 | 115700 | 15529438000 | 200500 | 199900 | 201000 | 199900 | 868 |
| 396 | 20241127 | 115600 | 15355408500 | 199900 | 199900 | 200500 | 199900 | 146 |
| 397 | 20241127 | 115500 | 15326217500 | 200000 | 200000 | 200500 | 199900 | 100 |
| 398 | 20241127 | 115400 | 15306203400 | 200000 | 199900 | 200500 | 199900 | 100 |
| 399 | 20241127 | 115300 | 15286208900 | 199900 | 199900 | 200500 | 199900 | 153 |
| 400 | 20241127 | 115200 | 15255595100 | 199900 | 200000 | 200500 | 199900 | 140 |
| 401 | 20241127 | 115100 | 15227596900 | 200000 | 200000 | 200500 | 200000 | 229 |
| 402 | 20241127 | 115000 | 15181780900 | 199900 | 199900 | 200000 | 199800 | 317 |
| 403 | 20241127 | 114900 | 15118389400 | 200000 | 199800 | 200500 | 199800 | 117 |
| 404 | 20241127 | 114800 | 15094983300 | 200000 | 199900 | 200000 | 199800 | 169 |
| 405 | 20241127 | 114700 | 15061203200 | 199900 | 199900 | 200500 | 199800 | 193 |
| 406 | 20241127 | 114600 | 15022616900 | 199900 | 200000 | 200000 | 199900 | 411 |
| 407 | 20241127 | 114500 | 14940453800 | 199900 | 200000 | 200500 | 199900 | 482 |
| 408 | 20241127 | 114400 | 14844067700 | 200000 | 200000 | 200500 | 200000 | 230 |
| 409 | 20241127 | 114300 | 14798039200 | 200500 | 200000 | 200500 | 200000 | 130 |
| 410 | 20241127 | 114200 | 14772035700 | 200000 | 200000 | 200500 | 200000 | 160 |
| 411 | 20241127 | 114100 | 14740014700 | 200000 | 200000 | 200500 | 200000 | 124 |
| 412 | 20241127 | 114000 | 14715213700 | 200000 | 201000 | 201000 | 200000 | 146 |
| 413 | 20241127 | 113900 | 14685967700 | 201000 | 200500 | 201000 | 200500 | 142 |
| 414 | 20241127 | 113800 | 14657473700 | 200500 | 200500 | 201000 | 200500 | 127 |
| 415 | 20241127 | 113700 | 14631993700 | 201000 | 201000 | 201000 | 200500 | 236 |
| 416 | 20241127 | 113600 | 14584640200 | 200500 | 200500 | 201000 | 200500 | 172 |
| 417 | 20241127 | 113500 | 14550135200 | 201000 | 200500 | 201000 | 200500 | 146 |
| 418 | 20241127 | 113400 | 14520817200 | 200500 | 200500 | 201000 | 200000 | 560 |
| 419 | 20241127 | 113300 | 14408536200 | 200500 | 200000 | 200500 | 200000 | 254 |
| 420 | 20241127 | 113200 | 14357662700 | 200500 | 200500 | 200500 | 200000 | 208 |
| 421 | 20241127 | 113100 | 14316038200 | 200000 | 200500 | 201000 | 200000 | 284 |
| 422 | 20241127 | 113000 | 14259155200 | 200500 | 200000 | 200500 | 200000 | 224 |
| 423 | 20241127 | 112900 | 14214288700 | 200000 | 200500 | 200500 | 200000 | 219 |
| 424 | 20241127 | 112800 | 14170402200 | 200000 | 200000 | 200500 | 200000 | 393 |
| 425 | 20241127 | 112700 | 14091738200 | 200000 | 200000 | 200500 | 200000 | 163 |
| 426 | 20241127 | 112600 | 14059080700 | 200500 | 200000 | 200500 | 200000 | 251 |
| 427 | 20241127 | 112500 | 14008835700 | 201000 | 200500 | 201000 | 200000 | 320 |
| 428 | 20241127 | 112400 | 13944704700 | 200500 | 201000 | 201000 | 200000 | 174 |
| 429 | 20241127 | 112300 | 13909831700 | 200500 | 200500 | 201000 | 200500 | 162 |
| 430 | 20241127 | 112200 | 13877331700 | 200500 | 200500 | 201000 | 200500 | 58 |
| 431 | 20241127 | 112100 | 13865700700 | 200500 | 201000 | 201000 | 200500 | 287 |
| 432 | 20241127 | 112000 | 13808138700 | 200500 | 200500 | 200500 | 200500 | 185 |
| 433 | 20241127 | 111900 | 13771046200 | 200500 | 201000 | 201000 | 200000 | 106 |
| 434 | 20241127 | 111800 | 13749790700 | 200000 | 200500 | 201000 | 200000 | 139 |
| 435 | 20241127 | 111700 | 13721940200 | 200000 | 200500 | 201000 | 200000 | 176 |
| 436 | 20241127 | 111600 | 13686638700 | 200500 | 200000 | 201000 | 200000 | 148 |
| 437 | 20241127 | 111500 | 13656964200 | 201000 | 200000 | 201000 | 200000 | 234 |
| 438 | 20241127 | 111400 | 13610058700 | 200000 | 201000 | 201500 | 200000 | 193 |
| 439 | 20241127 | 111300 | 13571346700 | 201000 | 200500 | 201500 | 200500 | 211 |
| 440 | 20241127 | 111200 | 13528957700 | 201000 | 201500 | 201500 | 200500 | 153 |
| 441 | 20241127 | 111100 | 13498185700 | 201000 | 201000 | 201500 | 201000 | 229 |
| 442 | 20241127 | 111000 | 13452089200 | 201000 | 201000 | 201500 | 200500 | 128 |
| 443 | 20241127 | 110900 | 13426356700 | 201000 | 200500 | 201000 | 199900 | 1299 |
| 444 | 20241127 | 110800 | 13165568000 | 200500 | 200000 | 200500 | 199900 | 157 |
| 445 | 20241127 | 110700 | 13134150500 | 200000 | 200500 | 200500 | 199900 | 259 |
| 446 | 20241127 | 110600 | 13082331700 | 200000 | 199900 | 200500 | 199900 | 79 |
| 447 | 20241127 | 110500 | 13066532400 | 199900 | 200000 | 200500 | 199900 | 269 |
| 448 | 20241127 | 110400 | 13012716600 | 200500 | 200000 | 200500 | 200000 | 164 |
| 449 | 20241127 | 110300 | 12979907600 | 200000 | 200500 | 200500 | 200000 | 252 |
| 450 | 20241127 | 110200 | 12929487600 | 200500 | 200000 | 200500 | 200000 | 36 |
| 451 | 20241127 | 110100 | 12922284600 | 200000 | 200500 | 200500 | 200000 | 187 |
| 452 | 20241127 | 110000 | 12884859600 | 200000 | 200500 | 201000 | 200000 | 247 |
| 453 | 20241127 | 105900 | 12835420100 | 200500 | 200000 | 201000 | 199900 | 477 |
| 454 | 20241127 | 105800 | 12739852800 | 200000 | 200000 | 200500 | 200000 | 171 |
| 455 | 20241127 | 105700 | 12705631800 | 200000 | 200500 | 200500 | 200000 | 242 |
| 456 | 20241127 | 105600 | 12657214800 | 200500 | 200500 | 201000 | 200500 | 341 |
| 457 | 20241127 | 105500 | 12588815300 | 200500 | 200500 | 201000 | 200500 | 331 |
| 458 | 20241127 | 105400 | 12522447300 | 200500 | 200500 | 201000 | 200500 | 134 |
| 459 | 20241127 | 105300 | 12495562300 | 200500 | 200000 | 201000 | 199800 | 1265 |
| 460 | 20241127 | 105200 | 12241737400 | 200000 | 200000 | 200500 | 200000 | 248 |
| 461 | 20241127 | 105100 | 12192118900 | 200000 | 200000 | 200500 | 199900 | 411 |
| 462 | 20241127 | 105000 | 12109913000 | 200000 | 200000 | 200500 | 200000 | 222 |
| 463 | 20241127 | 104900 | 12065495000 | 200000 | 200000 | 200500 | 199900 | 941 |
| 464 | 20241127 | 104800 | 11877015500 | 199900 | 199900 | 200000 | 199900 | 100 |
| 465 | 20241127 | 104700 | 11857024200 | 199900 | 200000 | 200500 | 199900 | 257 |
| 466 | 20241127 | 104600 | 11805596400 | 200000 | 200000 | 200500 | 200000 | 286 |
| 467 | 20241127 | 104500 | 11748384400 | 200000 | 199700 | 200500 | 199600 | 1061 |
| 468 | 20241127 | 104400 | 11536226200 | 199700 | 199700 | 199800 | 199700 | 153 |
| 469 | 20241127 | 104300 | 11505670900 | 199700 | 199600 | 199800 | 199500 | 174 |
| 470 | 20241127 | 104200 | 11470932400 | 199600 | 199500 | 199700 | 199300 | 380 |
| 471 | 20241127 | 104100 | 11395141600 | 199300 | 199500 | 199500 | 199300 | 443 |
| 472 | 20241127 | 104000 | 11306811100 | 199500 | 199500 | 199600 | 199200 | 269 |
| 473 | 20241127 | 103900 | 11253182200 | 199300 | 199200 | 199500 | 199200 | 252 |
| 474 | 20241127 | 103800 | 11202961900 | 199200 | 200000 | 200000 | 199200 | 2062 |
| 475 | 20241127 | 103700 | 10791234000 | 200000 | 200000 | 200000 | 200000 | 207 |
| 476 | 20241127 | 103600 | 10749834000 | 200000 | 200000 | 200000 | 200000 | 72 |
| 477 | 20241127 | 103500 | 10735434000 | 200500 | 200000 | 200500 | 199900 | 151 |
| 478 | 20241127 | 103400 | 10705236000 | 199900 | 200000 | 200500 | 199900 | 278 |
| 479 | 20241127 | 103300 | 10649637600 | 200000 | 200000 | 200000 | 199800 | 374 |
| 480 | 20241127 | 103200 | 10574843200 | 199700 | 199700 | 200000 | 199700 | 267 |
| 481 | 20241127 | 103100 | 10521513600 | 199800 | 200000 | 200000 | 199800 | 611 |
| 482 | 20241127 | 103000 | 10399394000 | 200000 | 200000 | 200500 | 200000 | 444 |
| 483 | 20241127 | 102900 | 10310583000 | 200000 | 200000 | 200500 | 200000 | 362 |
| 484 | 20241127 | 102800 | 10238051500 | 200500 | 200000 | 200500 | 200000 | 408 |
| 485 | 20241127 | 102700 | 10156449500 | 200000 | 200000 | 200500 | 200000 | 188 |
| 486 | 20241127 | 102600 | 10118846500 | 200000 | 200000 | 200500 | 200000 | 208 |
| 487 | 20241127 | 102500 | 10077246000 | 200000 | 200000 | 200500 | 200000 | 192 |
| 488 | 20241127 | 102400 | 10038845500 | 200000 | 200500 | 200500 | 200000 | 181 |
| 489 | 20241127 | 102300 | 10002625000 | 200500 | 200500 | 200500 | 200000 | 264 |
| 490 | 20241127 | 102200 | 9949719500 | 200500 | 200500 | 201000 | 200000 | 268 |
| 491 | 20241127 | 102100 | 9895979500 | 200500 | 200000 | 200500 | 200000 | 1633 |
| 492 | 20241127 | 102000 | 9569228500 | 200000 | 200000 | 200500 | 200000 | 1714 |
| 493 | 20241127 | 101900 | 9226428000 | 200000 | 200000 | 200500 | 200000 | 254 |
| 494 | 20241127 | 101800 | 9175626000 | 200000 | 200000 | 200500 | 200000 | 387 |
| 495 | 20241127 | 101700 | 9098225500 | 200500 | 200500 | 201000 | 200000 | 432 |
| 496 | 20241127 | 101600 | 9011630500 | 200500 | 200500 | 201500 | 200500 | 369 |
| 497 | 20241127 | 101500 | 8937588000 | 200500 | 201000 | 201000 | 200500 | 235 |
| 498 | 20241127 | 101400 | 8890429500 | 201000 | 201000 | 201500 | 200500 | 353 |
| 499 | 20241127 | 101300 | 8819483000 | 201500 | 201000 | 201500 | 200500 | 653 |
| 500 | 20241127 | 101200 | 8688165000 | 201000 | 200500 | 201500 | 200000 | 1430 |
| 501 | 20241127 | 101100 | 8401523500 | 201000 | 201000 | 201000 | 200500 | 704 |
| 502 | 20241127 | 101000 | 8260203000 | 201000 | 201000 | 201500 | 200000 | 2530 |
| 503 | 20241127 | 100900 | 7753239500 | 201000 | 201000 | 201500 | 201000 | 420 |
| 504 | 20241127 | 100800 | 7668677000 | 201000 | 201000 | 201500 | 200500 | 439 |
| 505 | 20241127 | 100700 | 7580442000 | 201000 | 201000 | 201500 | 201000 | 274 |
| 506 | 20241127 | 100600 | 7525356500 | 201000 | 201000 | 201500 | 201000 | 259 |
| 507 | 20241127 | 100500 | 7473297000 | 201000 | 201000 | 201500 | 201000 | 273 |
| 508 | 20241127 | 100400 | 7418422500 | 201000 | 201000 | 202000 | 201000 | 369 |
| 509 | 20241127 | 100300 | 7344186000 | 201500 | 201500 | 201500 | 201000 | 253 |
| 510 | 20241127 | 100200 | 7293302000 | 201500 | 201500 | 202000 | 201000 | 334 |
| 511 | 20241127 | 100100 | 7226009500 | 201500 | 201500 | 202000 | 201500 | 264 |
| 512 | 20241127 | 100000 | 7172802000 | 201500 | 201500 | 202500 | 201500 | 398 |
| 513 | 20241127 | 095900 | 7092573500 | 202000 | 202000 | 202500 | 201500 | 319 |
| 514 | 20241127 | 095800 | 7028098000 | 202000 | 202500 | 203000 | 202000 | 449 |
| 515 | 20241127 | 095700 | 6937353000 | 202500 | 202500 | 202500 | 202000 | 236 |
| 516 | 20241127 | 095600 | 6889619500 | 202500 | 202500 | 202500 | 202000 | 265 |
| 517 | 20241127 | 095500 | 6835967500 | 202500 | 203000 | 203000 | 202500 | 176 |
| 518 | 20241127 | 095400 | 6800273500 | 203000 | 203000 | 203500 | 203000 | 268 |
| 519 | 20241127 | 095300 | 6745812500 | 203000 | 203000 | 203000 | 203000 | 118 |
| 520 | 20241127 | 095200 | 6721858500 | 203000 | 203500 | 203500 | 203000 | 345 |
| 521 | 20241127 | 095100 | 6651727500 | 203500 | 203500 | 204000 | 203000 | 378 |
| 522 | 20241127 | 095000 | 6574819500 | 203000 | 202500 | 203500 | 202000 | 340 |
| 523 | 20241127 | 094900 | 6505950000 | 202500 | 202500 | 203000 | 202500 | 262 |
| 524 | 20241127 | 094800 | 6452882500 | 202500 | 202500 | 203500 | 202500 | 420 |
| 525 | 20241127 | 094700 | 6367694000 | 202500 | 202000 | 203000 | 202000 | 302 |
| 526 | 20241127 | 094600 | 6306598500 | 203000 | 203000 | 203000 | 202000 | 236 |
| 527 | 20241127 | 094500 | 6258793000 | 202500 | 202500 | 203500 | 202500 | 268 |
| 528 | 20241127 | 094400 | 6204446000 | 202500 | 203500 | 203500 | 202500 | 539 |
| 529 | 20241127 | 094300 | 6095048000 | 203000 | 203500 | 203500 | 203000 | 279 |
| 530 | 20241127 | 094200 | 6038376000 | 203500 | 203500 | 204000 | 203000 | 306 |
| 531 | 20241127 | 094100 | 5976124000 | 203000 | 203500 | 204000 | 202500 | 707 |
| 532 | 20241127 | 094000 | 5832293000 | 203000 | 202500 | 204000 | 202500 | 614 |
| 533 | 20241127 | 093900 | 5707545000 | 202500 | 202000 | 203000 | 202000 | 222 |
| 534 | 20241127 | 093800 | 5662643000 | 202000 | 201500 | 203000 | 201500 | 955 |
| 535 | 20241127 | 093700 | 5469647500 | 201500 | 201500 | 202000 | 201500 | 194 |
| 536 | 20241127 | 093600 | 5430526000 | 201500 | 201500 | 202000 | 201500 | 198 |
| 537 | 20241127 | 093500 | 5390628500 | 201500 | 201500 | 202000 | 201000 | 895 |
| 538 | 20241127 | 093400 | 5210297000 | 201000 | 200000 | 202000 | 200000 | 1342 |
| 539 | 20241127 | 093300 | 4940217500 | 200500 | 201500 | 201500 | 200000 | 1181 |
| 540 | 20241127 | 093200 | 4703635500 | 201000 | 201500 | 201500 | 200500 | 993 |
| 541 | 20241127 | 093100 | 4504235500 | 201500 | 200500 | 201500 | 200000 | 5898 |
| 542 | 20241127 | 093000 | 3321917000 | 200500 | 200500 | 201000 | 200500 | 473 |
| 543 | 20241127 | 092900 | 3227009500 | 201500 | 200500 | 201500 | 200500 | 669 |
| 544 | 20241127 | 092800 | 3092646000 | 201000 | 201500 | 201500 | 200500 | 813 |
| 545 | 20241127 | 092700 | 2929230000 | 201500 | 201500 | 202500 | 201500 | 355 |
| 546 | 20241127 | 092600 | 2857661000 | 201500 | 200500 | 202500 | 200500 | 400 |
| 547 | 20241127 | 092500 | 2777135000 | 200500 | 201500 | 201500 | 200500 | 2324 |
| 548 | 20241127 | 092400 | 2310349500 | 201500 | 201000 | 201500 | 201000 | 1420 |
| 549 | 20241127 | 092300 | 2024857500 | 201000 | 202500 | 202500 | 201000 | 655 |
| 550 | 20241127 | 092200 | 1892777000 | 202000 | 203000 | 204000 | 201500 | 1546 |
| 551 | 20241127 | 092100 | 1579089500 | 203000 | 203500 | 203500 | 203000 | 733 |
| 552 | 20241127 | 092000 | 1430115500 | 204000 | 205500 | 205500 | 203500 | 573 |
| 553 | 20241127 | 091900 | 1313153500 | 204500 | 204500 | 205000 | 204500 | 161 |
| 554 | 20241127 | 091800 | 1280192500 | 205000 | 205000 | 205000 | 204500 | 322 |
| 555 | 20241127 | 091700 | 1214191500 | 205500 | 206000 | 206000 | 204000 | 854 |
| 556 | 20241127 | 091600 | 1039146000 | 205500 | 206500 | 206500 | 205500 | 931 |
| 557 | 20241127 | 091500 | 847323000 | 206500 | 206500 | 207000 | 206500 | 102 |
| 558 | 20241127 | 091400 | 826256500 | 206500 | 206500 | 207000 | 206500 | 28 |
| 559 | 20241127 | 091300 | 820473000 | 206500 | 208000 | 208000 | 206000 | 763 |
| 560 | 20241127 | 091200 | 662564000 | 208000 | 208000 | 208000 | 208000 | 42 |
| 561 | 20241127 | 091100 | 653828000 | 208000 | 208000 | 208000 | 208000 | 127 |
| 562 | 20241127 | 091000 | 627412000 | 208000 | 208500 | 211000 | 208000 | 367 |
| 563 | 20241127 | 090900 | 550693000 | 208500 | 208500 | 208500 | 208500 | 41 |
| 564 | 20241127 | 090800 | 542144500 | 208500 | 207500 | 208500 | 207500 | 290 |
| 565 | 20241127 | 090700 | 481772500 | 207500 | 208000 | 208000 | 207500 | 124 |
| 566 | 20241127 | 090600 | 455984500 | 207500 | 207500 | 208000 | 207000 | 260 |
| 567 | 20241127 | 090500 | 402044000 | 207500 | 207500 | 208000 | 207500 | 669 |
| 568 | 20241127 | 090400 | 263155000 | 207500 | 208000 | 208000 | 207500 | 204 |
| 569 | 20241127 | 090300 | 220793000 | 208000 | 208000 | 208000 | 207500 | 208 |
| 570 | 20241127 | 090200 | 177621500 | 208000 | 207500 | 208000 | 207500 | 124 |
| 571 | 20241127 | 090100 | 151831000 | 207000 | 207500 | 207500 | 206500 | 199 |
| 572 | 20241127 | 090000 | 110635000 | 208000 | 208000 | 208000 | 207500 | 529 |