34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 184700 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 10649 |
| 3 | 20241127 | 184600 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 4 | 20241127 | 184500 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 5 | 20241127 | 184400 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 6 | 20241127 | 184300 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 7 | 20241127 | 184200 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 8 | 20241127 | 184100 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 9 | 20241127 | 184000 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 10 | 20241127 | 183900 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 11 | 20241127 | 183800 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 12 | 20241127 | 183700 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 13 | 20241127 | 183600 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 14 | 20241127 | 183500 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 15 | 20241127 | 183400 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 16 | 20241127 | 183300 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 17 | 20241127 | 183200 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 18 | 20241127 | 183100 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 19 | 20241127 | 183000 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 20 | 20241127 | 182900 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 21 | 20241127 | 182800 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 22 | 20241127 | 182700 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 23 | 20241127 | 182600 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 24 | 20241127 | 182500 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 25 | 20241127 | 182400 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 26 | 20241127 | 182300 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 27 | 20241127 | 182200 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 28 | 20241127 | 182100 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 29 | 20241127 | 182000 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 30 | 20241127 | 181900 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 31 | 20241127 | 181800 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 32 | 20241127 | 181700 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 10649 |
| 33 | 20241127 | 181600 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 34 | 20241127 | 181500 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 35 | 20241127 | 181400 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 36 | 20241127 | 181300 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 37 | 20241127 | 181200 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 38 | 20241127 | 181100 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 39 | 20241127 | 181000 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 40 | 20241127 | 180900 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 41 | 20241127 | 180800 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 42 | 20241127 | 180700 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 43 | 20241127 | 180600 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 44 | 20241127 | 180500 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 45 | 20241127 | 180400 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 46 | 20241127 | 180300 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 47 | 20241127 | 180200 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 48 | 20241127 | 180100 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 49 | 20241127 | 180000 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 50 | 20241127 | 175900 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 51 | 20241127 | 175800 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 52 | 20241127 | 175700 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 53 | 20241127 | 175600 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 54 | 20241127 | 175500 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 55 | 20241127 | 175400 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 56 | 20241127 | 175300 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 57 | 20241127 | 175200 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 58 | 20241127 | 175100 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 59 | 20241127 | 175000 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 60 | 20241127 | 174900 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 61 | 20241127 | 174800 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 62 | 20241127 | 174700 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 10649 |
| 63 | 20241127 | 174600 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 64 | 20241127 | 174500 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 65 | 20241127 | 174400 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 66 | 20241127 | 174300 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 67 | 20241127 | 174200 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 68 | 20241127 | 174100 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 69 | 20241127 | 174000 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 70 | 20241127 | 173900 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 71 | 20241127 | 173800 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 72 | 20241127 | 173700 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 73 | 20241127 | 173600 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 74 | 20241127 | 173500 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 75 | 20241127 | 173400 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 76 | 20241127 | 173300 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 77 | 20241127 | 173200 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 78 | 20241127 | 173100 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 79 | 20241127 | 173000 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 80 | 20241127 | 172900 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 81 | 20241127 | 172800 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 82 | 20241127 | 172700 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 83 | 20241127 | 172600 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 84 | 20241127 | 172500 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 85 | 20241127 | 172400 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 86 | 20241127 | 172300 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 87 | 20241127 | 172200 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 88 | 20241127 | 172100 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 89 | 20241127 | 172000 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 90 | 20241127 | 171900 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 91 | 20241127 | 171800 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 92 | 20241127 | 171700 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 10649 |
| 93 | 20241127 | 171600 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 94 | 20241127 | 171500 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 95 | 20241127 | 171400 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 96 | 20241127 | 171300 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 97 | 20241127 | 171200 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 98 | 20241127 | 171100 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 99 | 20241127 | 171000 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 100 | 20241127 | 170900 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 101 | 20241127 | 170800 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 102 | 20241127 | 170700 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 103 | 20241127 | 170600 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 104 | 20241127 | 170500 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 105 | 20241127 | 170400 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 106 | 20241127 | 170300 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 107 | 20241127 | 170200 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 108 | 20241127 | 170100 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 109 | 20241127 | 170000 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 110 | 20241127 | 165900 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 111 | 20241127 | 165800 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 112 | 20241127 | 165700 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 113 | 20241127 | 165600 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 114 | 20241127 | 165500 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 115 | 20241127 | 165400 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 116 | 20241127 | 165300 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 117 | 20241127 | 165200 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 118 | 20241127 | 165100 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 119 | 20241127 | 165000 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 120 | 20241127 | 164900 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 121 | 20241127 | 164800 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 122 | 20241127 | 164700 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 10649 |
| 123 | 20241127 | 164600 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 124 | 20241127 | 164500 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 125 | 20241127 | 164400 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 126 | 20241127 | 164300 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 127 | 20241127 | 164200 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 128 | 20241127 | 164100 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 129 | 20241127 | 164000 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 130 | 20241127 | 163900 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 131 | 20241127 | 163800 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 132 | 20241127 | 163700 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 133 | 20241127 | 163600 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 134 | 20241127 | 163500 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 135 | 20241127 | 163400 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 136 | 20241127 | 163300 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 137 | 20241127 | 163200 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 138 | 20241127 | 163100 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 139 | 20241127 | 163000 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 140 | 20241127 | 162900 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 141 | 20241127 | 162800 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 142 | 20241127 | 162700 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 143 | 20241127 | 162600 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 144 | 20241127 | 162500 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 145 | 20241127 | 162400 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 146 | 20241127 | 162300 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 147 | 20241127 | 162200 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 148 | 20241127 | 162100 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 149 | 20241127 | 162000 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 150 | 20241127 | 161900 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 151 | 20241127 | 161800 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 152 | 20241127 | 161700 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 10649 |
| 153 | 20241127 | 161600 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 154 | 20241127 | 161500 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 155 | 20241127 | 161400 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 156 | 20241127 | 161300 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 157 | 20241127 | 161200 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 158 | 20241127 | 161100 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 159 | 20241127 | 161000 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 160 | 20241127 | 160900 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 161 | 20241127 | 160800 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 162 | 20241127 | 160700 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 163 | 20241127 | 160600 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 164 | 20241127 | 160500 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 165 | 20241127 | 160400 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 166 | 20241127 | 160300 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 167 | 20241127 | 160200 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 168 | 20241127 | 160100 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 169 | 20241127 | 160000 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 170 | 20241127 | 155900 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 171 | 20241127 | 155800 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 172 | 20241127 | 155700 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 173 | 20241127 | 155600 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 174 | 20241127 | 155500 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 175 | 20241127 | 155400 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 176 | 20241127 | 155300 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 177 | 20241127 | 155200 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 178 | 20241127 | 155100 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 179 | 20241127 | 155000 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 180 | 20241127 | 154900 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 181 | 20241127 | 154800 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 182 | 20241127 | 154700 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 10649 |
| 183 | 20241127 | 154600 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 184 | 20241127 | 154500 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 185 | 20241127 | 154400 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 186 | 20241127 | 154300 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 187 | 20241127 | 154200 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 188 | 20241127 | 154100 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 189 | 20241127 | 154000 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 190 | 20241127 | 153900 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 191 | 20241127 | 153800 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 192 | 20241127 | 153700 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 193 | 20241127 | 153600 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 194 | 20241127 | 153500 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 195 | 20241127 | 153400 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 196 | 20241127 | 153300 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 197 | 20241127 | 153200 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 198 | 20241127 | 153100 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 0 |
| 199 | 20241127 | 153000 | 63903612000 | 297500 | 297500 | 297500 | 297500 | 10649 |
| 200 | 20241127 | 152900 | 60735534500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 201 | 20241127 | 152800 | 60735534500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 202 | 20241127 | 152700 | 60735534500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 203 | 20241127 | 152600 | 60735534500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 204 | 20241127 | 152500 | 60735534500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 205 | 20241127 | 152400 | 60735534500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 206 | 20241127 | 152300 | 60735534500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 207 | 20241127 | 152200 | 60735534500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 208 | 20241127 | 152100 | 60735534500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 209 | 20241127 | 152000 | 60735534500 | 297000 | 297000 | 297000 | 297000 | 0 |
| 210 | 20241127 | 151900 | 60735534500 | 297000 | 297500 | 298000 | 296500 | 666 |
| 211 | 20241127 | 151800 | 60537543000 | 297500 | 297000 | 298000 | 296500 | 858 |
| 212 | 20241127 | 151700 | 60282721500 | 297000 | 297000 | 298000 | 297000 | 2085 |
| 213 | 20241127 | 151600 | 59663026500 | 297000 | 297500 | 297500 | 296500 | 1497 |
| 214 | 20241127 | 151500 | 59218737000 | 297500 | 297000 | 297500 | 296500 | 1787 |
| 215 | 20241127 | 151400 | 58688170000 | 297000 | 297000 | 297500 | 296500 | 2475 |
| 216 | 20241127 | 151300 | 57953737000 | 296500 | 297000 | 297500 | 296000 | 2104 |
| 217 | 20241127 | 151200 | 57329191000 | 297000 | 296500 | 297500 | 296000 | 2542 |
| 218 | 20241127 | 151100 | 56574731000 | 296000 | 297000 | 297000 | 296000 | 826 |
| 219 | 20241127 | 151000 | 56329818500 | 296500 | 297000 | 297000 | 296500 | 926 |
| 220 | 20241127 | 150900 | 56055239000 | 297000 | 296500 | 297000 | 296500 | 2729 |
| 221 | 20241127 | 150800 | 55244950000 | 296500 | 296500 | 297000 | 296500 | 1146 |
| 222 | 20241127 | 150700 | 54905142500 | 296500 | 297000 | 297000 | 296500 | 1226 |
| 223 | 20241127 | 150600 | 54541598000 | 296500 | 297000 | 297500 | 296500 | 2415 |
| 224 | 20241127 | 150500 | 53824577000 | 297000 | 297500 | 297500 | 297000 | 731 |
| 225 | 20241127 | 150400 | 53607444000 | 297500 | 297500 | 297500 | 297000 | 978 |
| 226 | 20241127 | 150300 | 53316910500 | 297000 | 297500 | 297500 | 297000 | 547 |
| 227 | 20241127 | 150200 | 53154358500 | 297000 | 297500 | 297500 | 297000 | 777 |
| 228 | 20241127 | 150100 | 52923574500 | 297500 | 297000 | 297500 | 297000 | 477 |
| 229 | 20241127 | 150000 | 52781846000 | 297500 | 297000 | 297500 | 297000 | 1271 |
| 230 | 20241127 | 145900 | 52403977500 | 297000 | 297000 | 297500 | 297000 | 529 |
| 231 | 20241127 | 145800 | 52246850500 | 297000 | 297000 | 297500 | 297000 | 938 |
| 232 | 20241127 | 145700 | 51968253000 | 297000 | 297000 | 297500 | 297000 | 411 |
| 233 | 20241127 | 145600 | 51846122000 | 297000 | 297000 | 297500 | 297000 | 528 |
| 234 | 20241127 | 145500 | 51689222500 | 297500 | 297500 | 298000 | 297000 | 1623 |
| 235 | 20241127 | 145400 | 51206401000 | 297500 | 297500 | 298000 | 297500 | 1340 |
| 236 | 20241127 | 145300 | 50807732000 | 297500 | 297500 | 298000 | 297500 | 276 |
| 237 | 20241127 | 145200 | 50725605500 | 297500 | 297500 | 298000 | 297500 | 331 |
| 238 | 20241127 | 145100 | 50627069500 | 297500 | 297500 | 298000 | 297500 | 579 |
| 239 | 20241127 | 145000 | 50454740500 | 297500 | 297500 | 298000 | 297500 | 402 |
| 240 | 20241127 | 144900 | 50335027500 | 298000 | 298000 | 298500 | 297500 | 2467 |
| 241 | 20241127 | 144800 | 49599910500 | 298000 | 298000 | 298500 | 298000 | 551 |
| 242 | 20241127 | 144700 | 49435703500 | 298000 | 298000 | 298500 | 298000 | 423 |
| 243 | 20241127 | 144600 | 49309605000 | 298000 | 298000 | 298500 | 298000 | 319 |
| 244 | 20241127 | 144500 | 49214500500 | 298000 | 298500 | 299000 | 298000 | 1081 |
| 245 | 20241127 | 144400 | 48891996000 | 298500 | 298500 | 299000 | 298500 | 312 |
| 246 | 20241127 | 144300 | 48798855500 | 298500 | 298500 | 299000 | 298500 | 220 |
| 247 | 20241127 | 144200 | 48733166000 | 298500 | 298500 | 299000 | 298500 | 396 |
| 248 | 20241127 | 144100 | 48614947000 | 298500 | 299000 | 299000 | 298500 | 1822 |
| 249 | 20241127 | 144000 | 48071060500 | 299000 | 299000 | 299000 | 298500 | 493 |
| 250 | 20241127 | 143900 | 47923884500 | 298500 | 298500 | 299000 | 298500 | 906 |
| 251 | 20241127 | 143800 | 47653413500 | 298500 | 298500 | 299000 | 298500 | 266 |
| 252 | 20241127 | 143700 | 47573984000 | 298500 | 299000 | 299500 | 298500 | 311 |
| 253 | 20241127 | 143600 | 47481050000 | 299000 | 299000 | 299500 | 299000 | 2035 |
| 254 | 20241127 | 143500 | 46872572000 | 299000 | 299000 | 299500 | 299000 | 560 |
| 255 | 20241127 | 143400 | 46705099500 | 299000 | 299500 | 299500 | 299000 | 1300 |
| 256 | 20241127 | 143300 | 46315874000 | 299500 | 299000 | 299500 | 299000 | 368 |
| 257 | 20241127 | 143200 | 46205770500 | 299500 | 299500 | 299500 | 299000 | 2069 |
| 258 | 20241127 | 143100 | 45587130000 | 299000 | 299000 | 299500 | 299000 | 175 |
| 259 | 20241127 | 143000 | 45534775500 | 299500 | 299500 | 299500 | 299000 | 338 |
| 260 | 20241127 | 142900 | 45433615000 | 299000 | 299000 | 299500 | 299000 | 381 |
| 261 | 20241127 | 142800 | 45319621500 | 299000 | 299000 | 299500 | 299000 | 156 |
| 262 | 20241127 | 142700 | 45272956500 | 299000 | 299500 | 299500 | 299000 | 326 |
| 263 | 20241127 | 142600 | 45175439500 | 299500 | 299500 | 300000 | 299000 | 506 |
| 264 | 20241127 | 142500 | 45023982500 | 299500 | 299000 | 300000 | 299000 | 1300 |
| 265 | 20241127 | 142400 | 44634635000 | 299000 | 299500 | 299500 | 299000 | 265 |
| 266 | 20241127 | 142300 | 44555386500 | 299500 | 299000 | 299500 | 299000 | 293 |
| 267 | 20241127 | 142200 | 44467755500 | 299000 | 299500 | 300000 | 299000 | 2881 |
| 268 | 20241127 | 142100 | 43604977500 | 299500 | 299500 | 300000 | 299500 | 118 |
| 269 | 20241127 | 142000 | 43569629000 | 299500 | 299500 | 300000 | 299500 | 261 |
| 270 | 20241127 | 141900 | 43491453000 | 299500 | 300000 | 300000 | 299500 | 295 |
| 271 | 20241127 | 141800 | 43403087500 | 299500 | 299500 | 300000 | 299500 | 621 |
| 272 | 20241127 | 141700 | 43217067500 | 299500 | 300000 | 300500 | 299500 | 6215 |
| 273 | 20241127 | 141600 | 41353208500 | 300000 | 300500 | 300500 | 300000 | 305 |
| 274 | 20241127 | 141500 | 41261694000 | 300000 | 300500 | 300500 | 300000 | 988 |
| 275 | 20241127 | 141400 | 40964940500 | 300500 | 301000 | 301000 | 300500 | 113 |
| 276 | 20241127 | 141300 | 40930969500 | 301000 | 301000 | 301500 | 300500 | 824 |
| 277 | 20241127 | 141200 | 40683059000 | 301000 | 301000 | 301500 | 301000 | 472 |
| 278 | 20241127 | 141100 | 40540981500 | 301000 | 301000 | 301500 | 301000 | 80 |
| 279 | 20241127 | 141000 | 40516884500 | 301000 | 301000 | 301500 | 301000 | 235 |
| 280 | 20241127 | 140900 | 40446133500 | 301500 | 301500 | 301500 | 301000 | 135 |
| 281 | 20241127 | 140800 | 40405486500 | 301500 | 301000 | 301500 | 301000 | 469 |
| 282 | 20241127 | 140700 | 40264313500 | 301000 | 301500 | 301500 | 301000 | 66 |
| 283 | 20241127 | 140600 | 40244439500 | 301000 | 301000 | 301500 | 301000 | 119 |
| 284 | 20241127 | 140500 | 40208599000 | 301000 | 301500 | 301500 | 301000 | 79 |
| 285 | 20241127 | 140400 | 40184815000 | 301000 | 301500 | 301500 | 301000 | 171 |
| 286 | 20241127 | 140300 | 40133312500 | 301500 | 301000 | 301500 | 301000 | 186 |
| 287 | 20241127 | 140200 | 40077306500 | 301000 | 301000 | 301500 | 301000 | 69 |
| 288 | 20241127 | 140100 | 40056524000 | 301000 | 301000 | 301500 | 301000 | 109 |
| 289 | 20241127 | 140000 | 40023705500 | 301000 | 301000 | 301500 | 300500 | 1038 |
| 290 | 20241127 | 135900 | 39711277000 | 300500 | 300500 | 301000 | 300500 | 166 |
| 291 | 20241127 | 135800 | 39661339000 | 300500 | 301000 | 301000 | 300500 | 208 |
| 292 | 20241127 | 135700 | 39598826000 | 301000 | 300500 | 301000 | 300500 | 85 |
| 293 | 20241127 | 135600 | 39573279500 | 300500 | 301000 | 301000 | 300500 | 49 |
| 294 | 20241127 | 135500 | 39558541500 | 300500 | 300500 | 301000 | 300500 | 114 |
| 295 | 20241127 | 135400 | 39524263500 | 300500 | 300500 | 301000 | 300500 | 130 |
| 296 | 20241127 | 135300 | 39485187500 | 301000 | 301000 | 301000 | 300500 | 228 |
| 297 | 20241127 | 135200 | 39416621000 | 301000 | 301000 | 301000 | 300000 | 2709 |
| 298 | 20241127 | 135100 | 38601630000 | 300500 | 300500 | 301000 | 300500 | 846 |
| 299 | 20241127 | 135000 | 38347398000 | 300500 | 300500 | 301000 | 300500 | 130 |
| 300 | 20241127 | 134900 | 38308324000 | 300500 | 300500 | 301000 | 300500 | 298 |
| 301 | 20241127 | 134800 | 38218747500 | 300500 | 300500 | 301000 | 300500 | 346 |
| 302 | 20241127 | 134700 | 38114768500 | 300500 | 300500 | 301000 | 300500 | 417 |
| 303 | 20241127 | 134600 | 37989442500 | 301000 | 301000 | 301000 | 300500 | 102 |
| 304 | 20241127 | 134500 | 37958763500 | 301000 | 300500 | 301000 | 300500 | 246 |
| 305 | 20241127 | 134400 | 37884805500 | 300500 | 300500 | 301000 | 300500 | 289 |
| 306 | 20241127 | 134300 | 37797950000 | 300500 | 300500 | 301000 | 300500 | 181 |
| 307 | 20241127 | 134200 | 37743556000 | 300500 | 300500 | 301000 | 300500 | 133 |
| 308 | 20241127 | 134100 | 37703551500 | 301000 | 301000 | 301000 | 300500 | 83 |
| 309 | 20241127 | 134000 | 37678578500 | 301000 | 300500 | 301000 | 300500 | 138 |
| 310 | 20241127 | 133900 | 37637096500 | 300500 | 301000 | 301000 | 300500 | 206 |
| 311 | 20241127 | 133800 | 37575132500 | 301000 | 301000 | 301000 | 300500 | 60 |
| 312 | 20241127 | 133700 | 37557095000 | 301000 | 301000 | 301000 | 300500 | 114 |
| 313 | 20241127 | 133600 | 37522782000 | 301000 | 300500 | 301000 | 300500 | 91 |
| 314 | 20241127 | 133500 | 37495416000 | 300500 | 301500 | 301500 | 300500 | 358 |
| 315 | 20241127 | 133400 | 37387662000 | 301000 | 301000 | 301500 | 301000 | 397 |
| 316 | 20241127 | 133300 | 37268136500 | 301000 | 301000 | 301500 | 300500 | 1348 |
| 317 | 20241127 | 133200 | 36862345500 | 301500 | 301000 | 301500 | 301000 | 310 |
| 318 | 20241127 | 133100 | 36769022500 | 301500 | 301000 | 301500 | 301000 | 366 |
| 319 | 20241127 | 133000 | 36658840500 | 301500 | 301000 | 301500 | 301000 | 147 |
| 320 | 20241127 | 132900 | 36614587000 | 301000 | 301500 | 301500 | 301000 | 155 |
| 321 | 20241127 | 132800 | 36567917500 | 301500 | 301500 | 301500 | 301000 | 127 |
| 322 | 20241127 | 132700 | 36529683500 | 301000 | 301000 | 301500 | 301000 | 123 |
| 323 | 20241127 | 132600 | 36492655000 | 301500 | 301000 | 301500 | 301000 | 266 |
| 324 | 20241127 | 132500 | 36412575500 | 301500 | 301500 | 301500 | 301000 | 90 |
| 325 | 20241127 | 132400 | 36385468500 | 301500 | 301500 | 301500 | 301000 | 90 |
| 326 | 20241127 | 132300 | 36358349000 | 301500 | 301500 | 302000 | 301000 | 835 |
| 327 | 20241127 | 132200 | 36106613000 | 302000 | 302000 | 302000 | 301500 | 95 |
| 328 | 20241127 | 132100 | 36077948000 | 302000 | 301500 | 302000 | 301500 | 528 |
| 329 | 20241127 | 132000 | 35918707000 | 301000 | 301500 | 301500 | 301000 | 24 |
| 330 | 20241127 | 131900 | 35911473500 | 301500 | 301500 | 302000 | 301000 | 330 |
| 331 | 20241127 | 131800 | 35812005500 | 302000 | 302000 | 302000 | 301500 | 125 |
| 332 | 20241127 | 131700 | 35774312000 | 301500 | 301500 | 302000 | 301000 | 273 |
| 333 | 20241127 | 131600 | 35691926000 | 301500 | 301500 | 301500 | 301000 | 560 |
| 334 | 20241127 | 131500 | 35523336000 | 301500 | 301500 | 302000 | 301000 | 197 |
| 335 | 20241127 | 131400 | 35463948500 | 301500 | 301500 | 302000 | 301500 | 199 |
| 336 | 20241127 | 131300 | 35403939500 | 301500 | 301500 | 302000 | 301500 | 190 |
| 337 | 20241127 | 131200 | 35346654000 | 301500 | 301500 | 302000 | 301000 | 354 |
| 338 | 20241127 | 131100 | 35239926000 | 301500 | 301000 | 301500 | 301000 | 296 |
| 339 | 20241127 | 131000 | 35150697500 | 301000 | 301500 | 301500 | 301000 | 104 |
| 340 | 20241127 | 130900 | 35119358000 | 301500 | 301000 | 301500 | 301000 | 108 |
| 341 | 20241127 | 130800 | 35086831000 | 301500 | 301500 | 301500 | 301000 | 76 |
| 342 | 20241127 | 130700 | 35063929500 | 301500 | 301500 | 301500 | 301000 | 95 |
| 343 | 20241127 | 130600 | 35035300000 | 301500 | 302000 | 302000 | 301000 | 2377 |
| 344 | 20241127 | 130500 | 34318094500 | 302000 | 302000 | 302500 | 302000 | 162 |
| 345 | 20241127 | 130400 | 34269152000 | 302500 | 302000 | 302500 | 302000 | 93 |
| 346 | 20241127 | 130300 | 34241051000 | 302000 | 302500 | 302500 | 302000 | 182 |
| 347 | 20241127 | 130200 | 34186034000 | 302000 | 302500 | 302500 | 302000 | 118 |
| 348 | 20241127 | 130100 | 34150363000 | 302500 | 302000 | 302500 | 302000 | 292 |
| 349 | 20241127 | 130000 | 34062049500 | 302000 | 302000 | 302500 | 302000 | 147 |
| 350 | 20241127 | 125900 | 34017650000 | 302500 | 302500 | 302500 | 302000 | 118 |
| 351 | 20241127 | 125800 | 33981967000 | 302500 | 302500 | 302500 | 302000 | 203 |
| 352 | 20241127 | 125700 | 33920575000 | 302000 | 302500 | 302500 | 302000 | 79 |
| 353 | 20241127 | 125600 | 33896707000 | 302000 | 302000 | 302500 | 302000 | 111 |
| 354 | 20241127 | 125500 | 33863158500 | 302500 | 302000 | 302500 | 302000 | 65 |
| 355 | 20241127 | 125400 | 33843524000 | 302000 | 302500 | 302500 | 302000 | 66 |
| 356 | 20241127 | 125300 | 33823569000 | 302500 | 301500 | 302500 | 301500 | 1287 |
| 357 | 20241127 | 125200 | 33434819500 | 301500 | 301500 | 302000 | 301000 | 502 |
| 358 | 20241127 | 125100 | 33283449000 | 301000 | 301000 | 301500 | 301000 | 152 |
| 359 | 20241127 | 125000 | 33237683000 | 301000 | 301500 | 301500 | 301000 | 86 |
| 360 | 20241127 | 124900 | 33211768500 | 301000 | 301500 | 301500 | 301000 | 121 |
| 361 | 20241127 | 124800 | 33175320500 | 301500 | 301500 | 301500 | 301000 | 71 |
| 362 | 20241127 | 124700 | 33153926500 | 301500 | 301500 | 301500 | 301000 | 47 |
| 363 | 20241127 | 124600 | 33139760000 | 301000 | 301500 | 301500 | 301000 | 178 |
| 364 | 20241127 | 124500 | 33086098500 | 301000 | 301500 | 301500 | 301000 | 365 |
| 365 | 20241127 | 124400 | 32976063000 | 301000 | 301500 | 301500 | 301000 | 364 |
| 366 | 20241127 | 124300 | 32866344500 | 301500 | 301500 | 302000 | 301500 | 939 |
| 367 | 20241127 | 124200 | 32583221000 | 301500 | 301500 | 302000 | 301500 | 638 |
| 368 | 20241127 | 124100 | 32390635500 | 301500 | 301500 | 302000 | 301000 | 307 |
| 369 | 20241127 | 124000 | 32298077000 | 301500 | 301500 | 302000 | 301500 | 185 |
| 370 | 20241127 | 123900 | 32242292000 | 301500 | 302000 | 302000 | 301500 | 476 |
| 371 | 20241127 | 123800 | 32098764000 | 302000 | 301500 | 302000 | 301500 | 325 |
| 372 | 20241127 | 123700 | 32000773000 | 301500 | 301500 | 302000 | 301500 | 75 |
| 373 | 20241127 | 123600 | 31978151500 | 301500 | 301500 | 302000 | 301500 | 55 |
| 374 | 20241127 | 123500 | 31961555000 | 301500 | 302000 | 302000 | 301500 | 38 |
| 375 | 20241127 | 123400 | 31950080500 | 302000 | 301500 | 302000 | 301500 | 81 |
| 376 | 20241127 | 123300 | 31925653500 | 301500 | 301500 | 302000 | 301500 | 71 |
| 377 | 20241127 | 123200 | 31904232500 | 302000 | 302000 | 302000 | 301500 | 133 |
| 378 | 20241127 | 123100 | 31864094000 | 301500 | 301500 | 302000 | 301500 | 278 |
| 379 | 20241127 | 123000 | 31780273000 | 301500 | 301500 | 302000 | 301500 | 126 |
| 380 | 20241127 | 122900 | 31742251000 | 302000 | 301500 | 302000 | 301500 | 238 |
| 381 | 20241127 | 122800 | 31670489500 | 301500 | 302000 | 302000 | 301500 | 57 |
| 382 | 20241127 | 122700 | 31653297500 | 302000 | 301500 | 302000 | 301500 | 146 |
| 383 | 20241127 | 122600 | 31609256500 | 302000 | 302000 | 302000 | 301500 | 39 |
| 384 | 20241127 | 122500 | 31597484000 | 302000 | 302000 | 302500 | 301500 | 1486 |
| 385 | 20241127 | 122400 | 31148647500 | 302000 | 302000 | 302000 | 301500 | 300 |
| 386 | 20241127 | 122300 | 31058093000 | 301500 | 301500 | 302000 | 301500 | 109 |
| 387 | 20241127 | 122200 | 31025215500 | 302000 | 301500 | 302000 | 301500 | 382 |
| 388 | 20241127 | 122100 | 30909929500 | 302000 | 301500 | 302000 | 301500 | 163 |
| 389 | 20241127 | 122000 | 30860711000 | 301500 | 302000 | 302000 | 301500 | 299 |
| 390 | 20241127 | 121900 | 30770461000 | 301500 | 302000 | 302000 | 301500 | 546 |
| 391 | 20241127 | 121800 | 30605593000 | 301500 | 301500 | 302000 | 301500 | 63 |
| 392 | 20241127 | 121700 | 30586591000 | 301500 | 302000 | 302000 | 301500 | 228 |
| 393 | 20241127 | 121600 | 30517743500 | 302000 | 302000 | 302500 | 301500 | 180 |
| 394 | 20241127 | 121500 | 30463427500 | 302000 | 302000 | 302500 | 301500 | 106 |
| 395 | 20241127 | 121400 | 30431416000 | 302000 | 302000 | 302000 | 301500 | 404 |
| 396 | 20241127 | 121300 | 30309505000 | 302000 | 302000 | 302000 | 302000 | 324 |
| 397 | 20241127 | 121200 | 30211657000 | 302500 | 302000 | 302500 | 302000 | 100 |
| 398 | 20241127 | 121100 | 30181432000 | 302500 | 302000 | 302500 | 302000 | 154 |
| 399 | 20241127 | 121000 | 30134915000 | 302000 | 301500 | 302500 | 301500 | 206 |
| 400 | 20241127 | 120900 | 30072687000 | 301500 | 302500 | 302500 | 301500 | 69 |
| 401 | 20241127 | 120800 | 30051859000 | 302500 | 302000 | 302500 | 302000 | 201 |
| 402 | 20241127 | 120700 | 29991154000 | 302500 | 302000 | 302500 | 302000 | 201 |
| 403 | 20241127 | 120600 | 29930439000 | 302000 | 302000 | 302500 | 302000 | 71 |
| 404 | 20241127 | 120500 | 29908992000 | 302500 | 302500 | 302500 | 302000 | 78 |
| 405 | 20241127 | 120400 | 29885426500 | 302500 | 302500 | 302500 | 302000 | 482 |
| 406 | 20241127 | 120300 | 29739663500 | 302500 | 302000 | 302500 | 302000 | 46 |
| 407 | 20241127 | 120200 | 29725762000 | 302500 | 302000 | 302500 | 302000 | 89 |
| 408 | 20241127 | 120100 | 29698877000 | 302000 | 302000 | 302500 | 302000 | 92 |
| 409 | 20241127 | 120000 | 29671087000 | 302000 | 302000 | 302500 | 302000 | 58 |
| 410 | 20241127 | 115900 | 29653561000 | 302000 | 302000 | 302500 | 302000 | 174 |
| 411 | 20241127 | 115800 | 29600994000 | 302000 | 302500 | 302500 | 302000 | 54 |
| 412 | 20241127 | 115700 | 29584680000 | 302000 | 302000 | 302500 | 302000 | 238 |
| 413 | 20241127 | 115600 | 29512767500 | 302000 | 302000 | 302500 | 302000 | 88 |
| 414 | 20241127 | 115500 | 29486189500 | 302500 | 302000 | 302500 | 302000 | 403 |
| 415 | 20241127 | 115400 | 29364454500 | 302000 | 302000 | 302500 | 302000 | 138 |
| 416 | 20241127 | 115300 | 29322778000 | 302000 | 302500 | 302500 | 302000 | 508 |
| 417 | 20241127 | 115200 | 29169119000 | 302500 | 302000 | 302500 | 302000 | 64 |
| 418 | 20241127 | 115100 | 29149765500 | 302000 | 302500 | 302500 | 302000 | 105 |
| 419 | 20241127 | 115000 | 29118034000 | 302000 | 302500 | 302500 | 302000 | 72 |
| 420 | 20241127 | 114900 | 29096267500 | 302000 | 302000 | 302500 | 302000 | 52 |
| 421 | 20241127 | 114800 | 29080544500 | 302000 | 302500 | 302500 | 302000 | 86 |
| 422 | 20241127 | 114700 | 29054560500 | 302000 | 302000 | 302500 | 302000 | 104 |
| 423 | 20241127 | 114600 | 29023145000 | 302000 | 302000 | 302500 | 302000 | 418 |
| 424 | 20241127 | 114500 | 28896905000 | 302000 | 302000 | 302500 | 302000 | 349 |
| 425 | 20241127 | 114400 | 28791501500 | 302000 | 302000 | 302500 | 302000 | 103 |
| 426 | 20241127 | 114300 | 28760373500 | 302000 | 302000 | 302500 | 302000 | 132 |
| 427 | 20241127 | 114200 | 28720456500 | 302000 | 302000 | 302500 | 302000 | 143 |
| 428 | 20241127 | 114100 | 28677262000 | 302000 | 302500 | 302500 | 302000 | 60 |
| 429 | 20241127 | 114000 | 28659131500 | 302500 | 301500 | 302500 | 301500 | 124 |
| 430 | 20241127 | 113900 | 28621676000 | 301500 | 302000 | 302000 | 301500 | 538 |
| 431 | 20241127 | 113800 | 28459205500 | 302000 | 302000 | 302000 | 301500 | 118 |
| 432 | 20241127 | 113700 | 28423617500 | 301500 | 302000 | 302000 | 301500 | 62 |
| 433 | 20241127 | 113600 | 28404914500 | 302000 | 302000 | 302000 | 301500 | 328 |
| 434 | 20241127 | 113500 | 28305860000 | 302000 | 302500 | 302500 | 302000 | 981 |
| 435 | 20241127 | 113400 | 28009150000 | 302500 | 302500 | 303000 | 302500 | 40 |
| 436 | 20241127 | 113300 | 27997044500 | 303000 | 302500 | 303000 | 302000 | 1027 |
| 437 | 20241127 | 113200 | 27686332000 | 302000 | 302000 | 302500 | 302000 | 108 |
| 438 | 20241127 | 113100 | 27653693000 | 302000 | 302000 | 302500 | 302000 | 72 |
| 439 | 20241127 | 113000 | 27631945500 | 302000 | 302500 | 302500 | 302000 | 110 |
| 440 | 20241127 | 112900 | 27598694000 | 302000 | 302500 | 302500 | 302000 | 96 |
| 441 | 20241127 | 112800 | 27569692500 | 302500 | 302500 | 302500 | 302000 | 171 |
| 442 | 20241127 | 112700 | 27518022000 | 302500 | 302000 | 302500 | 302000 | 56 |
| 443 | 20241127 | 112600 | 27501102000 | 302500 | 302500 | 302500 | 302000 | 153 |
| 444 | 20241127 | 112500 | 27454890000 | 302500 | 302000 | 302500 | 302000 | 152 |
| 445 | 20241127 | 112400 | 27408944000 | 302000 | 302500 | 302500 | 302000 | 129 |
| 446 | 20241127 | 112300 | 27369982000 | 302000 | 302500 | 302500 | 302000 | 406 |
| 447 | 20241127 | 112200 | 27247328000 | 302500 | 302000 | 302500 | 302000 | 148 |
| 448 | 20241127 | 112100 | 27202620500 | 302000 | 302500 | 302500 | 302000 | 296 |
| 449 | 20241127 | 112000 | 27113225000 | 302000 | 302500 | 302500 | 302000 | 91 |
| 450 | 20241127 | 111900 | 27085717000 | 302500 | 302000 | 302500 | 302000 | 90 |
| 451 | 20241127 | 111800 | 27058527000 | 302500 | 302000 | 302500 | 302000 | 68 |
| 452 | 20241127 | 111700 | 27037965000 | 302000 | 302500 | 302500 | 302000 | 102 |
| 453 | 20241127 | 111600 | 27007126500 | 302000 | 302500 | 302500 | 302000 | 105 |
| 454 | 20241127 | 111500 | 26975392000 | 302500 | 302500 | 302500 | 302000 | 69 |
| 455 | 20241127 | 111400 | 26954530000 | 302500 | 302500 | 302500 | 302000 | 42 |
| 456 | 20241127 | 111300 | 26941830500 | 302500 | 302500 | 302500 | 302000 | 674 |
| 457 | 20241127 | 111200 | 26737955500 | 302500 | 302500 | 303000 | 302500 | 46 |
| 458 | 20241127 | 111100 | 26724037000 | 302500 | 302500 | 303000 | 302500 | 65 |
| 459 | 20241127 | 111000 | 26704365000 | 302500 | 302500 | 303000 | 302000 | 1044 |
| 460 | 20241127 | 110900 | 26388527000 | 302000 | 302500 | 302500 | 302000 | 56 |
| 461 | 20241127 | 110800 | 26371605500 | 302000 | 302500 | 302500 | 302000 | 101 |
| 462 | 20241127 | 110700 | 26341093000 | 302000 | 302000 | 302500 | 302000 | 67 |
| 463 | 20241127 | 110600 | 26320858500 | 302000 | 302000 | 302500 | 302000 | 76 |
| 464 | 20241127 | 110500 | 26297900000 | 302000 | 302000 | 302500 | 302000 | 119 |
| 465 | 20241127 | 110400 | 26261956500 | 302000 | 302000 | 302500 | 302000 | 160 |
| 466 | 20241127 | 110300 | 26213626500 | 302000 | 302000 | 302500 | 302000 | 100 |
| 467 | 20241127 | 110200 | 26183412000 | 302000 | 302500 | 302500 | 302000 | 121 |
| 468 | 20241127 | 110100 | 26146850500 | 302000 | 302500 | 302500 | 302000 | 579 |
| 469 | 20241127 | 110000 | 25971798500 | 302500 | 303000 | 303000 | 302500 | 208 |
| 470 | 20241127 | 105900 | 25908872000 | 303000 | 302500 | 303000 | 302500 | 100 |
| 471 | 20241127 | 105800 | 25878617500 | 302500 | 302500 | 303000 | 302500 | 81 |
| 472 | 20241127 | 105700 | 25854109500 | 302500 | 303000 | 303000 | 302500 | 204 |
| 473 | 20241127 | 105600 | 25792394000 | 302500 | 303000 | 303500 | 302500 | 708 |
| 474 | 20241127 | 105500 | 25577924500 | 303000 | 303000 | 303500 | 303000 | 184 |
| 475 | 20241127 | 105400 | 25522159500 | 303000 | 303000 | 303500 | 302500 | 646 |
| 476 | 20241127 | 105300 | 25326412500 | 303000 | 303000 | 303000 | 302500 | 513 |
| 477 | 20241127 | 105200 | 25171123500 | 303000 | 303000 | 303000 | 302500 | 219 |
| 478 | 20241127 | 105100 | 25104864000 | 302500 | 302500 | 303000 | 302500 | 259 |
| 479 | 20241127 | 105000 | 25026511500 | 303000 | 303000 | 303000 | 302500 | 121 |
| 480 | 20241127 | 104900 | 24989897000 | 303000 | 303000 | 303000 | 302500 | 46 |
| 481 | 20241127 | 104800 | 24975967500 | 303000 | 303000 | 303000 | 302500 | 1111 |
| 482 | 20241127 | 104700 | 24639547500 | 303000 | 303000 | 303500 | 303000 | 108 |
| 483 | 20241127 | 104600 | 24606800000 | 303000 | 303500 | 303500 | 303000 | 64 |
| 484 | 20241127 | 104500 | 24587398500 | 303000 | 303500 | 303500 | 303000 | 430 |
| 485 | 20241127 | 104400 | 24457001000 | 303500 | 303000 | 303500 | 303000 | 82 |
| 486 | 20241127 | 104300 | 24432134500 | 303000 | 303000 | 303500 | 303000 | 266 |
| 487 | 20241127 | 104200 | 24351535500 | 303000 | 303000 | 303000 | 302500 | 1683 |
| 488 | 20241127 | 104100 | 23841621000 | 302500 | 303000 | 303000 | 302500 | 81 |
| 489 | 20241127 | 104000 | 23817112500 | 303000 | 303000 | 303000 | 302500 | 186 |
| 490 | 20241127 | 103900 | 23760842500 | 303000 | 302500 | 303000 | 302500 | 144 |
| 491 | 20241127 | 103800 | 23717260500 | 303000 | 302500 | 303000 | 302500 | 190 |
| 492 | 20241127 | 103700 | 23659784500 | 302500 | 302500 | 303000 | 302500 | 1111 |
| 493 | 20241127 | 103600 | 23323699000 | 302500 | 303000 | 303000 | 302500 | 133 |
| 494 | 20241127 | 103500 | 23283436500 | 302500 | 302500 | 303000 | 302000 | 995 |
| 495 | 20241127 | 103400 | 22982429500 | 302000 | 302000 | 302500 | 302000 | 487 |
| 496 | 20241127 | 103300 | 22835156500 | 302500 | 302000 | 302500 | 302000 | 1719 |
| 497 | 20241127 | 103200 | 22315710500 | 302000 | 301500 | 302000 | 301500 | 161 |
| 498 | 20241127 | 103100 | 22267159000 | 301500 | 301500 | 302000 | 301500 | 290 |
| 499 | 20241127 | 103000 | 22179721500 | 301500 | 302000 | 302000 | 301500 | 122 |
| 500 | 20241127 | 102900 | 22142932000 | 302000 | 301500 | 302000 | 301500 | 156 |
| 501 | 20241127 | 102800 | 22095896500 | 301500 | 301500 | 302000 | 301500 | 74 |
| 502 | 20241127 | 102700 | 22073579500 | 302000 | 301500 | 302000 | 301000 | 240 |
| 503 | 20241127 | 102600 | 22001169500 | 301500 | 301000 | 302000 | 301000 | 171 |
| 504 | 20241127 | 102500 | 21949615500 | 301000 | 301500 | 302000 | 301000 | 326 |
| 505 | 20241127 | 102400 | 21851342500 | 302000 | 302000 | 302000 | 301500 | 174 |
| 506 | 20241127 | 102300 | 21798878500 | 302000 | 302000 | 302000 | 301500 | 332 |
| 507 | 20241127 | 102200 | 21698771500 | 301500 | 301500 | 302000 | 301500 | 110 |
| 508 | 20241127 | 102100 | 21665596000 | 301500 | 301500 | 302000 | 301000 | 244 |
| 509 | 20241127 | 102000 | 21592043500 | 301500 | 301500 | 301500 | 301000 | 339 |
| 510 | 20241127 | 101900 | 21489859500 | 301000 | 301500 | 302000 | 301000 | 368 |
| 511 | 20241127 | 101800 | 21378947000 | 301500 | 301500 | 301500 | 301000 | 266 |
| 512 | 20241127 | 101700 | 21298803500 | 301500 | 302000 | 302000 | 301500 | 261 |
| 513 | 20241127 | 101600 | 21220111500 | 301500 | 301500 | 302000 | 301500 | 107 |
| 514 | 20241127 | 101500 | 21187849000 | 301500 | 302000 | 302000 | 301500 | 243 |
| 515 | 20241127 | 101400 | 21114559000 | 302000 | 302000 | 302500 | 302000 | 357 |
| 516 | 20241127 | 101300 | 21006744000 | 302000 | 301500 | 302500 | 301000 | 697 |
| 517 | 20241127 | 101200 | 20796335000 | 301500 | 301500 | 302000 | 301000 | 131 |
| 518 | 20241127 | 101100 | 20756857000 | 301500 | 301000 | 302000 | 300500 | 868 |
| 519 | 20241127 | 101000 | 20495466000 | 300500 | 300500 | 301000 | 300500 | 207 |
| 520 | 20241127 | 100900 | 20433198000 | 301000 | 300500 | 301000 | 300500 | 145 |
| 521 | 20241127 | 100800 | 20389601000 | 301000 | 301000 | 301500 | 300500 | 520 |
| 522 | 20241127 | 100700 | 20233117000 | 301000 | 301000 | 301500 | 301000 | 156 |
| 523 | 20241127 | 100600 | 20186158000 | 301500 | 301000 | 301500 | 301000 | 568 |
| 524 | 20241127 | 100500 | 20015133000 | 301500 | 301500 | 301500 | 301000 | 115 |
| 525 | 20241127 | 100400 | 19980512500 | 301000 | 301500 | 301500 | 301000 | 168 |
| 526 | 20241127 | 100300 | 19929889500 | 301500 | 301500 | 301500 | 301000 | 124 |
| 527 | 20241127 | 100200 | 19892556000 | 301500 | 301500 | 302000 | 301000 | 371 |
| 528 | 20241127 | 100100 | 19780698500 | 301500 | 301500 | 302000 | 301500 | 253 |
| 529 | 20241127 | 100000 | 19704345000 | 301500 | 302500 | 302500 | 301500 | 490 |
| 530 | 20241127 | 095900 | 19556409500 | 302500 | 302000 | 302500 | 302000 | 400 |
| 531 | 20241127 | 095800 | 19435581500 | 302000 | 302500 | 302500 | 302000 | 222 |
| 532 | 20241127 | 095700 | 19368532000 | 302000 | 302500 | 302500 | 302000 | 155 |
| 533 | 20241127 | 095600 | 19321706500 | 302000 | 302000 | 302500 | 302000 | 113 |
| 534 | 20241127 | 095500 | 19287541000 | 302000 | 302000 | 302500 | 302000 | 121 |
| 535 | 20241127 | 095400 | 19250989000 | 302000 | 302000 | 302500 | 301500 | 918 |
| 536 | 20241127 | 095300 | 18973742500 | 302000 | 302500 | 302500 | 302000 | 398 |
| 537 | 20241127 | 095200 | 18853535500 | 302000 | 302000 | 302500 | 302000 | 375 |
| 538 | 20241127 | 095100 | 18740282000 | 302000 | 301000 | 302000 | 301000 | 1017 |
| 539 | 20241127 | 095000 | 18433572500 | 301000 | 302000 | 302000 | 301000 | 349 |
| 540 | 20241127 | 094900 | 18328351500 | 301500 | 301500 | 302000 | 301500 | 79 |
| 541 | 20241127 | 094800 | 18304523000 | 301500 | 301500 | 302000 | 301500 | 127 |
| 542 | 20241127 | 094700 | 18266230000 | 301500 | 301500 | 302000 | 301500 | 168 |
| 543 | 20241127 | 094600 | 18215577500 | 302000 | 302000 | 302000 | 301500 | 175 |
| 544 | 20241127 | 094500 | 18162749000 | 302000 | 301500 | 302500 | 301000 | 1015 |
| 545 | 20241127 | 094400 | 17856423000 | 301500 | 302000 | 302000 | 301000 | 585 |
| 546 | 20241127 | 094300 | 17680051000 | 302000 | 301000 | 302000 | 301000 | 634 |
| 547 | 20241127 | 094200 | 17488944500 | 301000 | 300000 | 301500 | 300000 | 1959 |
| 548 | 20241127 | 094100 | 16899967500 | 300500 | 301000 | 301000 | 300000 | 1059 |
| 549 | 20241127 | 094000 | 16581883000 | 301000 | 300500 | 301000 | 300500 | 234 |
| 550 | 20241127 | 093900 | 16511495500 | 301000 | 300000 | 301000 | 299500 | 1567 |
| 551 | 20241127 | 093800 | 16041033500 | 300000 | 300500 | 300500 | 300000 | 265 |
| 552 | 20241127 | 093700 | 15961432500 | 300500 | 300000 | 301000 | 300000 | 1281 |
| 553 | 20241127 | 093600 | 15576869000 | 300000 | 300000 | 300500 | 300000 | 601 |
| 554 | 20241127 | 093500 | 15396555500 | 300000 | 299500 | 300500 | 299500 | 1675 |
| 555 | 20241127 | 093400 | 14894529500 | 299500 | 300000 | 300000 | 299500 | 4536 |
| 556 | 20241127 | 093300 | 13534414000 | 300000 | 300500 | 300500 | 300000 | 745 |
| 557 | 20241127 | 093200 | 13310849500 | 300000 | 301000 | 301500 | 300000 | 3827 |
| 558 | 20241127 | 093100 | 12159867500 | 301000 | 302000 | 302000 | 301000 | 2318 |
| 559 | 20241127 | 093000 | 11461070500 | 301500 | 301500 | 302000 | 301500 | 922 |
| 560 | 20241127 | 092900 | 11183070500 | 301500 | 301500 | 302000 | 301500 | 110 |
| 561 | 20241127 | 092800 | 11149862000 | 302000 | 301500 | 302000 | 301000 | 2257 |
| 562 | 20241127 | 092700 | 10469367000 | 301500 | 302500 | 302500 | 301500 | 885 |
| 563 | 20241127 | 092600 | 10202130000 | 302500 | 302500 | 303000 | 302000 | 266 |
| 564 | 20241127 | 092500 | 10121675500 | 302500 | 302000 | 302500 | 302000 | 808 |
| 565 | 20241127 | 092400 | 9877473500 | 302000 | 301500 | 302500 | 301500 | 2094 |
| 566 | 20241127 | 092300 | 9245750500 | 302000 | 302000 | 302500 | 301500 | 272 |
| 567 | 20241127 | 092200 | 9163616500 | 302000 | 302000 | 303000 | 301500 | 1247 |
| 568 | 20241127 | 092100 | 8786722000 | 302000 | 302500 | 303000 | 301500 | 881 |
| 569 | 20241127 | 092000 | 8520418000 | 302500 | 302500 | 303000 | 302500 | 283 |
| 570 | 20241127 | 091900 | 8434804000 | 303000 | 302500 | 303000 | 302500 | 254 |
| 571 | 20241127 | 091800 | 8357922500 | 302500 | 302500 | 303000 | 301500 | 2249 |
| 572 | 20241127 | 091700 | 7678038500 | 302500 | 303000 | 303000 | 302500 | 80 |
| 573 | 20241127 | 091600 | 7653836000 | 302500 | 302000 | 303000 | 302000 | 1068 |
| 574 | 20241127 | 091500 | 7330815000 | 302000 | 301500 | 302000 | 301000 | 2228 |
| 575 | 20241127 | 091400 | 6658137000 | 301000 | 301500 | 301500 | 301000 | 396 |
| 576 | 20241127 | 091300 | 6538922500 | 301500 | 301000 | 301500 | 300500 | 1312 |
| 577 | 20241127 | 091200 | 6144014000 | 301000 | 301000 | 301500 | 301000 | 511 |
| 578 | 20241127 | 091100 | 5990174500 | 301500 | 301000 | 302000 | 301000 | 2090 |
| 579 | 20241127 | 091000 | 5360000500 | 301500 | 301000 | 301500 | 301000 | 449 |
| 580 | 20241127 | 090900 | 5224819500 | 301000 | 301500 | 301500 | 301000 | 2429 |
| 581 | 20241127 | 090800 | 4493350000 | 301500 | 302000 | 302500 | 301500 | 669 |
| 582 | 20241127 | 090700 | 4291374500 | 302500 | 302500 | 303000 | 302000 | 813 |
| 583 | 20241127 | 090600 | 4045483500 | 302500 | 304000 | 304000 | 302500 | 1251 |
| 584 | 20241127 | 090500 | 3666128000 | 304000 | 304000 | 304500 | 304000 | 1872 |
| 585 | 20241127 | 090400 | 3096331500 | 304000 | 303500 | 304500 | 303500 | 1049 |
| 586 | 20241127 | 090300 | 2777250000 | 303500 | 302000 | 304000 | 302000 | 1833 |
| 587 | 20241127 | 090200 | 2221556500 | 302000 | 302000 | 302500 | 301500 | 1395 |
| 588 | 20241127 | 090100 | 1800586000 | 301500 | 301500 | 302500 | 301000 | 1505 |
| 589 | 20241127 | 090000 | 1346841000 | 301500 | 301000 | 302500 | 301000 | 4362 |