34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 185400 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 7111 |
| 3 | 20241128 | 185300 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 4 | 20241128 | 185200 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 5 | 20241128 | 185100 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 6 | 20241128 | 185000 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 7 | 20241128 | 184900 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 8 | 20241128 | 184800 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 9 | 20241128 | 184700 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 10 | 20241128 | 184600 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 11 | 20241128 | 184500 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 12 | 20241128 | 184400 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 13 | 20241128 | 184300 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 14 | 20241128 | 184200 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 15 | 20241128 | 184100 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 16 | 20241128 | 184000 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 17 | 20241128 | 183900 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 18 | 20241128 | 183800 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 19 | 20241128 | 183700 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 20 | 20241128 | 183600 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 21 | 20241128 | 183500 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 22 | 20241128 | 183400 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 23 | 20241128 | 183300 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 24 | 20241128 | 183200 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 25 | 20241128 | 183100 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 26 | 20241128 | 183000 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 27 | 20241128 | 182900 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 28 | 20241128 | 182800 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 29 | 20241128 | 182700 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 30 | 20241128 | 182600 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 31 | 20241128 | 182500 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 32 | 20241128 | 182400 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 7111 |
| 33 | 20241128 | 182300 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 34 | 20241128 | 182200 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 35 | 20241128 | 182100 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 36 | 20241128 | 182000 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 37 | 20241128 | 181900 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 38 | 20241128 | 181800 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 39 | 20241128 | 181700 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 40 | 20241128 | 181600 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 41 | 20241128 | 181500 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 42 | 20241128 | 181400 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 43 | 20241128 | 181300 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 44 | 20241128 | 181200 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 45 | 20241128 | 181100 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 46 | 20241128 | 181000 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 47 | 20241128 | 180900 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 48 | 20241128 | 180800 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 49 | 20241128 | 180700 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 50 | 20241128 | 180600 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 51 | 20241128 | 180500 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 52 | 20241128 | 180400 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 53 | 20241128 | 180300 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 54 | 20241128 | 180200 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 55 | 20241128 | 180100 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 56 | 20241128 | 180000 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 57 | 20241128 | 175900 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 58 | 20241128 | 175800 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 59 | 20241128 | 175700 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 60 | 20241128 | 175600 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 61 | 20241128 | 175500 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 62 | 20241128 | 175400 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 7111 |
| 63 | 20241128 | 175300 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 64 | 20241128 | 175200 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 65 | 20241128 | 175100 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 66 | 20241128 | 175000 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 67 | 20241128 | 174900 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 68 | 20241128 | 174800 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 69 | 20241128 | 174700 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 70 | 20241128 | 174600 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 71 | 20241128 | 174500 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 72 | 20241128 | 174400 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 73 | 20241128 | 174300 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 74 | 20241128 | 174200 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 75 | 20241128 | 174100 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 76 | 20241128 | 174000 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 77 | 20241128 | 173900 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 78 | 20241128 | 173800 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 79 | 20241128 | 173700 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 80 | 20241128 | 173600 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 81 | 20241128 | 173500 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 82 | 20241128 | 173400 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 83 | 20241128 | 173300 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 84 | 20241128 | 173200 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 85 | 20241128 | 173100 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 86 | 20241128 | 173000 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 87 | 20241128 | 172900 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 88 | 20241128 | 172800 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 89 | 20241128 | 172700 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 90 | 20241128 | 172600 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 91 | 20241128 | 172500 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 92 | 20241128 | 172400 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 7111 |
| 93 | 20241128 | 172300 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 94 | 20241128 | 172200 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 95 | 20241128 | 172100 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 96 | 20241128 | 172000 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 97 | 20241128 | 171900 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 98 | 20241128 | 171800 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 99 | 20241128 | 171700 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 100 | 20241128 | 171600 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 101 | 20241128 | 171500 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 102 | 20241128 | 171400 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 103 | 20241128 | 171300 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 104 | 20241128 | 171200 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 105 | 20241128 | 171100 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 106 | 20241128 | 171000 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 107 | 20241128 | 170900 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 108 | 20241128 | 170800 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 109 | 20241128 | 170700 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 110 | 20241128 | 170600 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 111 | 20241128 | 170500 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 112 | 20241128 | 170400 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 113 | 20241128 | 170300 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 114 | 20241128 | 170200 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 115 | 20241128 | 170100 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 116 | 20241128 | 170000 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 117 | 20241128 | 165900 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 118 | 20241128 | 165800 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 119 | 20241128 | 165700 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 120 | 20241128 | 165600 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 121 | 20241128 | 165500 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 122 | 20241128 | 165400 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 7111 |
| 123 | 20241128 | 165300 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 124 | 20241128 | 165200 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 125 | 20241128 | 165100 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 126 | 20241128 | 165000 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 127 | 20241128 | 164900 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 128 | 20241128 | 164800 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 129 | 20241128 | 164700 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 130 | 20241128 | 164600 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 131 | 20241128 | 164500 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 132 | 20241128 | 164400 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 133 | 20241128 | 164300 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 134 | 20241128 | 164200 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 135 | 20241128 | 164100 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 136 | 20241128 | 164000 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 137 | 20241128 | 163900 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 138 | 20241128 | 163800 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 139 | 20241128 | 163700 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 140 | 20241128 | 163600 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 141 | 20241128 | 163500 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 142 | 20241128 | 163400 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 143 | 20241128 | 163300 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 144 | 20241128 | 163200 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 145 | 20241128 | 163100 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 146 | 20241128 | 163000 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 147 | 20241128 | 162900 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 148 | 20241128 | 162800 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 149 | 20241128 | 162700 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 150 | 20241128 | 162600 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 151 | 20241128 | 162500 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 152 | 20241128 | 162400 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 7111 |
| 153 | 20241128 | 162300 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 154 | 20241128 | 162200 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 155 | 20241128 | 162100 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 156 | 20241128 | 162000 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 157 | 20241128 | 161900 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 158 | 20241128 | 161800 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 159 | 20241128 | 161700 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 160 | 20241128 | 161600 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 161 | 20241128 | 161500 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 162 | 20241128 | 161400 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 163 | 20241128 | 161300 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 164 | 20241128 | 161200 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 165 | 20241128 | 161100 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 166 | 20241128 | 161000 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 167 | 20241128 | 160900 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 168 | 20241128 | 160800 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 169 | 20241128 | 160700 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 170 | 20241128 | 160600 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 171 | 20241128 | 160500 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 172 | 20241128 | 160400 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 173 | 20241128 | 160300 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 174 | 20241128 | 160200 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 175 | 20241128 | 160100 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 176 | 20241128 | 160000 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 177 | 20241128 | 155900 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 178 | 20241128 | 155800 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 179 | 20241128 | 155700 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 180 | 20241128 | 155600 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 181 | 20241128 | 155500 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 182 | 20241128 | 155400 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 7111 |
| 183 | 20241128 | 155300 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 184 | 20241128 | 155200 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 185 | 20241128 | 155100 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 186 | 20241128 | 155000 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 187 | 20241128 | 154900 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 188 | 20241128 | 154800 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 189 | 20241128 | 154700 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 190 | 20241128 | 154600 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 191 | 20241128 | 154500 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 192 | 20241128 | 154400 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 193 | 20241128 | 154300 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 194 | 20241128 | 154200 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 195 | 20241128 | 154100 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 196 | 20241128 | 154000 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 197 | 20241128 | 153900 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 198 | 20241128 | 153800 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 199 | 20241128 | 153700 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 200 | 20241128 | 153600 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 201 | 20241128 | 153500 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 202 | 20241128 | 153400 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 203 | 20241128 | 153300 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 204 | 20241128 | 153200 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 205 | 20241128 | 153100 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 206 | 20241128 | 153000 | 30284745000 | 211500 | 211500 | 211500 | 211500 | 7111 |
| 207 | 20241128 | 152900 | 28780768500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 208 | 20241128 | 152800 | 28780768500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 209 | 20241128 | 152700 | 28780768500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 210 | 20241128 | 152600 | 28780768500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 211 | 20241128 | 152500 | 28780768500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 212 | 20241128 | 152400 | 28780768500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 213 | 20241128 | 152300 | 28780768500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 214 | 20241128 | 152200 | 28780768500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 215 | 20241128 | 152100 | 28780768500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 216 | 20241128 | 152000 | 28780768500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 217 | 20241128 | 151900 | 28780768500 | 211000 | 210000 | 211000 | 210000 | 362 |
| 218 | 20241128 | 151800 | 28704550000 | 210000 | 210000 | 211000 | 210000 | 502 |
| 219 | 20241128 | 151700 | 28598923500 | 210000 | 210500 | 210500 | 210000 | 921 |
| 220 | 20241128 | 151600 | 28405308500 | 210000 | 210000 | 210500 | 210000 | 623 |
| 221 | 20241128 | 151500 | 28274472000 | 210000 | 210000 | 210500 | 210000 | 526 |
| 222 | 20241128 | 151400 | 28164006000 | 210000 | 210000 | 210500 | 210000 | 227 |
| 223 | 20241128 | 151300 | 28116331000 | 210000 | 210000 | 210500 | 210000 | 267 |
| 224 | 20241128 | 151200 | 28060221500 | 210500 | 210500 | 210500 | 210000 | 311 |
| 225 | 20241128 | 151100 | 27994845000 | 210500 | 211000 | 211000 | 210500 | 226 |
| 226 | 20241128 | 151000 | 27947267500 | 210500 | 210500 | 211000 | 210000 | 342 |
| 227 | 20241128 | 150900 | 27875262000 | 210500 | 210500 | 211000 | 210000 | 302 |
| 228 | 20241128 | 150800 | 27811691500 | 210500 | 210500 | 211000 | 210000 | 400 |
| 229 | 20241128 | 150700 | 27727455000 | 210500 | 210000 | 211000 | 210000 | 872 |
| 230 | 20241128 | 150600 | 27544001000 | 210000 | 210000 | 210500 | 210000 | 214 |
| 231 | 20241128 | 150500 | 27499049500 | 210000 | 210000 | 210500 | 210000 | 279 |
| 232 | 20241128 | 150400 | 27440455000 | 210000 | 210000 | 210500 | 210000 | 384 |
| 233 | 20241128 | 150300 | 27359812500 | 210500 | 210000 | 210500 | 210000 | 151 |
| 234 | 20241128 | 150200 | 27328092000 | 210000 | 210000 | 210500 | 210000 | 182 |
| 235 | 20241128 | 150100 | 27289842500 | 210500 | 210000 | 210500 | 210000 | 317 |
| 236 | 20241128 | 150000 | 27223238500 | 210000 | 210000 | 210500 | 209500 | 375 |
| 237 | 20241128 | 145900 | 27144409000 | 210000 | 210500 | 210500 | 210000 | 513 |
| 238 | 20241128 | 145800 | 27036664500 | 210000 | 210000 | 210500 | 209500 | 394 |
| 239 | 20241128 | 145700 | 26953882000 | 210000 | 210000 | 210500 | 210000 | 784 |
| 240 | 20241128 | 145600 | 26789233500 | 210500 | 210500 | 210500 | 210000 | 2035 |
| 241 | 20241128 | 145500 | 26361576000 | 210500 | 210500 | 211000 | 210000 | 231 |
| 242 | 20241128 | 145400 | 26312941000 | 210500 | 210500 | 211000 | 210500 | 288 |
| 243 | 20241128 | 145300 | 26252307500 | 210500 | 210500 | 211000 | 210500 | 132 |
| 244 | 20241128 | 145200 | 26224516500 | 210500 | 211000 | 211000 | 210500 | 125 |
| 245 | 20241128 | 145100 | 26198199500 | 210500 | 211000 | 211500 | 210500 | 292 |
| 246 | 20241128 | 145000 | 26136612500 | 211000 | 211000 | 211500 | 211000 | 230 |
| 247 | 20241128 | 144900 | 26088078500 | 211000 | 211000 | 211500 | 211000 | 147 |
| 248 | 20241128 | 144800 | 26057056000 | 211000 | 210500 | 211500 | 210000 | 958 |
| 249 | 20241128 | 144700 | 25854915000 | 211000 | 210500 | 211000 | 210000 | 272 |
| 250 | 20241128 | 144600 | 25797647500 | 210500 | 210500 | 211000 | 210500 | 158 |
| 251 | 20241128 | 144500 | 25764377500 | 211000 | 210500 | 211000 | 210500 | 430 |
| 252 | 20241128 | 144400 | 25673747500 | 211000 | 211000 | 211000 | 210500 | 249 |
| 253 | 20241128 | 144300 | 25621254500 | 211000 | 210500 | 211500 | 210500 | 515 |
| 254 | 20241128 | 144200 | 25512629500 | 211000 | 210500 | 211000 | 210500 | 104 |
| 255 | 20241128 | 144100 | 25490726500 | 210500 | 210500 | 211000 | 210500 | 218 |
| 256 | 20241128 | 144000 | 25444834500 | 210500 | 210500 | 211000 | 210500 | 235 |
| 257 | 20241128 | 143900 | 25395363000 | 210500 | 211000 | 211000 | 210500 | 111 |
| 258 | 20241128 | 143800 | 25371986500 | 210500 | 210500 | 211000 | 210500 | 207 |
| 259 | 20241128 | 143700 | 25328410500 | 211000 | 210500 | 211000 | 210500 | 126 |
| 260 | 20241128 | 143600 | 25301883000 | 210500 | 211000 | 211500 | 210500 | 317 |
| 261 | 20241128 | 143500 | 25234991500 | 211000 | 210500 | 211500 | 210500 | 360 |
| 262 | 20241128 | 143400 | 25159080000 | 210500 | 211000 | 211500 | 210500 | 146 |
| 263 | 20241128 | 143300 | 25128311500 | 211000 | 211000 | 211500 | 210500 | 264 |
| 264 | 20241128 | 143200 | 25072628500 | 210500 | 211000 | 211000 | 210500 | 181 |
| 265 | 20241128 | 143100 | 25034474000 | 210500 | 210500 | 211000 | 210500 | 165 |
| 266 | 20241128 | 143000 | 24999739000 | 211000 | 210500 | 211500 | 210000 | 448 |
| 267 | 20241128 | 142900 | 24905192500 | 210500 | 211000 | 211500 | 210500 | 238 |
| 268 | 20241128 | 142800 | 24854989000 | 211500 | 211000 | 211500 | 211000 | 305 |
| 269 | 20241128 | 142700 | 24790629000 | 211000 | 210500 | 211500 | 210500 | 647 |
| 270 | 20241128 | 142600 | 24654115500 | 210500 | 210500 | 211000 | 210000 | 574 |
| 271 | 20241128 | 142500 | 24533388500 | 210000 | 210000 | 210500 | 210000 | 125 |
| 272 | 20241128 | 142400 | 24507130500 | 210000 | 210500 | 210500 | 210000 | 175 |
| 273 | 20241128 | 142300 | 24470365000 | 210000 | 210000 | 210500 | 210000 | 172 |
| 274 | 20241128 | 142200 | 24434238000 | 210000 | 210500 | 211000 | 210000 | 367 |
| 275 | 20241128 | 142100 | 24357001000 | 210500 | 210500 | 211000 | 210500 | 210 |
| 276 | 20241128 | 142000 | 24312787000 | 210500 | 211000 | 211000 | 210500 | 221 |
| 277 | 20241128 | 141900 | 24266261500 | 210500 | 210500 | 211000 | 210000 | 158 |
| 278 | 20241128 | 141800 | 24232997500 | 211000 | 210500 | 211000 | 210500 | 143 |
| 279 | 20241128 | 141700 | 24202882500 | 210500 | 210500 | 211500 | 210500 | 463 |
| 280 | 20241128 | 141600 | 24105234000 | 210500 | 211000 | 211000 | 210500 | 105 |
| 281 | 20241128 | 141500 | 24083126000 | 211000 | 210000 | 211000 | 210000 | 776 |
| 282 | 20241128 | 141400 | 23919708000 | 210000 | 210000 | 210500 | 210000 | 224 |
| 283 | 20241128 | 141300 | 23872664000 | 210000 | 210000 | 210500 | 210000 | 219 |
| 284 | 20241128 | 141200 | 23826670000 | 210500 | 210000 | 210500 | 210000 | 160 |
| 285 | 20241128 | 141100 | 23793063000 | 210000 | 210500 | 210500 | 209500 | 206 |
| 286 | 20241128 | 141000 | 23749800000 | 210000 | 210500 | 210500 | 210000 | 144 |
| 287 | 20241128 | 140900 | 23719553000 | 210500 | 210000 | 210500 | 210000 | 135 |
| 288 | 20241128 | 140800 | 23691199000 | 210000 | 210000 | 210500 | 210000 | 154 |
| 289 | 20241128 | 140700 | 23658851000 | 210000 | 210000 | 210500 | 209500 | 417 |
| 290 | 20241128 | 140600 | 23571178000 | 210000 | 210000 | 210500 | 209500 | 169 |
| 291 | 20241128 | 140500 | 23535688500 | 210500 | 210000 | 210500 | 210000 | 244 |
| 292 | 20241128 | 140400 | 23484444000 | 210000 | 210000 | 210500 | 210000 | 167 |
| 293 | 20241128 | 140300 | 23449370000 | 210000 | 210000 | 210500 | 210000 | 199 |
| 294 | 20241128 | 140200 | 23407576000 | 210500 | 210000 | 210500 | 210000 | 95 |
| 295 | 20241128 | 140100 | 23387618000 | 210000 | 210000 | 210500 | 210000 | 164 |
| 296 | 20241128 | 140000 | 23353170500 | 210000 | 210500 | 210500 | 210000 | 331 |
| 297 | 20241128 | 135900 | 23283570000 | 210500 | 210500 | 211000 | 210000 | 233 |
| 298 | 20241128 | 135800 | 23234571000 | 210500 | 210500 | 211000 | 210000 | 194 |
| 299 | 20241128 | 135700 | 23193735500 | 210500 | 210500 | 211000 | 209500 | 222 |
| 300 | 20241128 | 135600 | 23147027500 | 211000 | 210000 | 211000 | 210000 | 407 |
| 301 | 20241128 | 135500 | 23061410000 | 210500 | 210000 | 210500 | 210000 | 411 |
| 302 | 20241128 | 135400 | 22975088500 | 210000 | 210000 | 210500 | 210000 | 263 |
| 303 | 20241128 | 135300 | 22919854500 | 210000 | 210000 | 210500 | 210000 | 172 |
| 304 | 20241128 | 135200 | 22883720000 | 210500 | 210000 | 210500 | 209500 | 710 |
| 305 | 20241128 | 135100 | 22734784500 | 210000 | 210500 | 211000 | 210000 | 259 |
| 306 | 20241128 | 135000 | 22680280000 | 211000 | 210500 | 211000 | 210500 | 150 |
| 307 | 20241128 | 134900 | 22648700000 | 210500 | 210500 | 211000 | 210500 | 175 |
| 308 | 20241128 | 134800 | 22611856000 | 211000 | 211500 | 211500 | 210500 | 283 |
| 309 | 20241128 | 134700 | 22552178000 | 211000 | 211000 | 211500 | 211000 | 120 |
| 310 | 20241128 | 134600 | 22526853500 | 211500 | 211000 | 211500 | 211000 | 199 |
| 311 | 20241128 | 134500 | 22484860500 | 211000 | 211500 | 211500 | 211000 | 174 |
| 312 | 20241128 | 134400 | 22448104500 | 211500 | 211500 | 212000 | 211000 | 746 |
| 313 | 20241128 | 134300 | 22290309000 | 211500 | 211000 | 211500 | 211000 | 379 |
| 314 | 20241128 | 134200 | 22210333500 | 211000 | 211500 | 211500 | 211000 | 89 |
| 315 | 20241128 | 134100 | 22191550000 | 211000 | 211500 | 211500 | 211000 | 165 |
| 316 | 20241128 | 134000 | 22156725500 | 211500 | 211500 | 212000 | 211500 | 489 |
| 317 | 20241128 | 133900 | 22053300500 | 211000 | 210500 | 211500 | 210500 | 611 |
| 318 | 20241128 | 133800 | 21924368500 | 210500 | 210500 | 211000 | 210500 | 98 |
| 319 | 20241128 | 133700 | 21903725500 | 210500 | 210000 | 211000 | 210000 | 407 |
| 320 | 20241128 | 133600 | 21818063500 | 210000 | 210500 | 210500 | 210000 | 312 |
| 321 | 20241128 | 133500 | 21752541000 | 210000 | 210500 | 210500 | 210000 | 106 |
| 322 | 20241128 | 133400 | 21730273500 | 210000 | 210000 | 210500 | 210000 | 176 |
| 323 | 20241128 | 133300 | 21693285500 | 210000 | 210000 | 210500 | 210000 | 142 |
| 324 | 20241128 | 133200 | 21663446500 | 210000 | 210500 | 211000 | 210000 | 188 |
| 325 | 20241128 | 133100 | 21623957500 | 210500 | 210000 | 211000 | 210000 | 326 |
| 326 | 20241128 | 133000 | 21555319500 | 210500 | 210000 | 210500 | 210000 | 84 |
| 327 | 20241128 | 132900 | 21537674500 | 210000 | 211000 | 211000 | 210000 | 355 |
| 328 | 20241128 | 132800 | 21462961000 | 210500 | 209500 | 211000 | 209500 | 612 |
| 329 | 20241128 | 132700 | 21334328500 | 210000 | 209500 | 210000 | 209000 | 228 |
| 330 | 20241128 | 132600 | 21286560000 | 209500 | 209500 | 210000 | 209500 | 186 |
| 331 | 20241128 | 132500 | 21247592000 | 209500 | 209500 | 210000 | 209500 | 226 |
| 332 | 20241128 | 132400 | 21200191000 | 209500 | 209500 | 210000 | 209500 | 244 |
| 333 | 20241128 | 132300 | 21149060500 | 209500 | 209500 | 210000 | 209000 | 293 |
| 334 | 20241128 | 132200 | 21087695500 | 209500 | 210000 | 210000 | 209500 | 126 |
| 335 | 20241128 | 132100 | 21061291000 | 210000 | 209500 | 210000 | 209500 | 180 |
| 336 | 20241128 | 132000 | 21023578000 | 210000 | 209500 | 210000 | 209500 | 224 |
| 337 | 20241128 | 131900 | 20976605500 | 209500 | 210000 | 210500 | 209500 | 204 |
| 338 | 20241128 | 131800 | 20933794500 | 210000 | 210000 | 210500 | 210000 | 178 |
| 339 | 20241128 | 131700 | 20896413500 | 210000 | 210000 | 210500 | 210000 | 175 |
| 340 | 20241128 | 131600 | 20859660000 | 210000 | 210000 | 210500 | 210000 | 208 |
| 341 | 20241128 | 131500 | 20815978500 | 210000 | 210000 | 210500 | 210000 | 117 |
| 342 | 20241128 | 131400 | 20791402000 | 210000 | 210500 | 210500 | 210000 | 94 |
| 343 | 20241128 | 131300 | 20771661000 | 210000 | 210000 | 210500 | 209500 | 326 |
| 344 | 20241128 | 131200 | 20703201500 | 210000 | 210000 | 210500 | 210000 | 134 |
| 345 | 20241128 | 131100 | 20675060500 | 210000 | 210500 | 210500 | 210000 | 187 |
| 346 | 20241128 | 131000 | 20635750000 | 210000 | 210500 | 211000 | 210000 | 160 |
| 347 | 20241128 | 130900 | 20602133500 | 210500 | 210500 | 211000 | 210500 | 130 |
| 348 | 20241128 | 130800 | 20574764500 | 210500 | 210500 | 211000 | 210000 | 250 |
| 349 | 20241128 | 130700 | 20522181000 | 210500 | 210500 | 211000 | 210500 | 221 |
| 350 | 20241128 | 130600 | 20475657500 | 210500 | 210500 | 211000 | 210500 | 158 |
| 351 | 20241128 | 130500 | 20442392000 | 210500 | 210500 | 211000 | 210500 | 207 |
| 352 | 20241128 | 130400 | 20398815000 | 210500 | 211000 | 211000 | 210500 | 119 |
| 353 | 20241128 | 130300 | 20373763000 | 210500 | 211000 | 211000 | 210500 | 217 |
| 354 | 20241128 | 130200 | 20328080500 | 211000 | 211000 | 211500 | 211000 | 126 |
| 355 | 20241128 | 130100 | 20301493500 | 211000 | 211000 | 211500 | 211000 | 71 |
| 356 | 20241128 | 130000 | 20286507000 | 211500 | 210500 | 211500 | 210500 | 191 |
| 357 | 20241128 | 125900 | 20246230500 | 210500 | 211000 | 211000 | 210500 | 164 |
| 358 | 20241128 | 125800 | 20211648000 | 211500 | 211000 | 211500 | 210500 | 451 |
| 359 | 20241128 | 125700 | 20116489000 | 211000 | 211000 | 211500 | 210500 | 164 |
| 360 | 20241128 | 125600 | 20081895500 | 211000 | 211000 | 211500 | 211000 | 70 |
| 361 | 20241128 | 125500 | 20067123500 | 211000 | 211000 | 211500 | 211000 | 170 |
| 362 | 20241128 | 125400 | 20031250000 | 211000 | 211000 | 211500 | 211000 | 97 |
| 363 | 20241128 | 125300 | 20010780500 | 211000 | 211000 | 211500 | 211000 | 103 |
| 364 | 20241128 | 125200 | 19989043500 | 211500 | 211000 | 211500 | 211000 | 94 |
| 365 | 20241128 | 125100 | 19969208500 | 211000 | 210500 | 211500 | 210500 | 286 |
| 366 | 20241128 | 125000 | 19908957500 | 210500 | 211000 | 211000 | 210500 | 481 |
| 367 | 20241128 | 124900 | 19807593500 | 211500 | 211000 | 211500 | 211000 | 162 |
| 368 | 20241128 | 124800 | 19773365500 | 211000 | 211000 | 211500 | 211000 | 100 |
| 369 | 20241128 | 124700 | 19752264000 | 211000 | 211000 | 211500 | 211000 | 83 |
| 370 | 20241128 | 124600 | 19734747500 | 211000 | 211000 | 211500 | 211000 | 206 |
| 371 | 20241128 | 124500 | 19691270500 | 210500 | 210000 | 211000 | 210000 | 280 |
| 372 | 20241128 | 124400 | 19632292000 | 210500 | 210000 | 210500 | 210000 | 154 |
| 373 | 20241128 | 124300 | 19599940000 | 210500 | 210500 | 210500 | 210000 | 545 |
| 374 | 20241128 | 124200 | 19485477000 | 210500 | 210500 | 210500 | 210000 | 194 |
| 375 | 20241128 | 124100 | 19444704000 | 210500 | 210500 | 211000 | 210500 | 121 |
| 376 | 20241128 | 124000 | 19419230000 | 210500 | 210500 | 211000 | 210500 | 100 |
| 377 | 20241128 | 123900 | 19398177000 | 210500 | 210500 | 211000 | 210500 | 195 |
| 378 | 20241128 | 123800 | 19357126000 | 211000 | 210500 | 211000 | 210500 | 462 |
| 379 | 20241128 | 123700 | 19259847500 | 210500 | 210500 | 211000 | 210500 | 252 |
| 380 | 20241128 | 123600 | 19206798000 | 211000 | 210500 | 211000 | 210500 | 26 |
| 381 | 20241128 | 123500 | 19201322000 | 210500 | 211000 | 211000 | 210500 | 166 |
| 382 | 20241128 | 123400 | 19166369000 | 211000 | 211000 | 211500 | 210500 | 113 |
| 383 | 20241128 | 123300 | 19142528000 | 211000 | 211000 | 211500 | 211000 | 105 |
| 384 | 20241128 | 123200 | 19120371000 | 211500 | 211000 | 211500 | 211000 | 101 |
| 385 | 20241128 | 123100 | 19099058500 | 211000 | 211000 | 211500 | 211000 | 131 |
| 386 | 20241128 | 123000 | 19071414000 | 211500 | 211000 | 211500 | 211000 | 44 |
| 387 | 20241128 | 122900 | 19062127500 | 211000 | 211000 | 211500 | 211000 | 114 |
| 388 | 20241128 | 122800 | 19038069500 | 211000 | 211500 | 212000 | 211000 | 362 |
| 389 | 20241128 | 122700 | 18961524000 | 211000 | 211000 | 211500 | 211000 | 140 |
| 390 | 20241128 | 122600 | 18931939500 | 211000 | 211000 | 211500 | 211000 | 106 |
| 391 | 20241128 | 122500 | 18909567500 | 211500 | 211500 | 212000 | 211000 | 70 |
| 392 | 20241128 | 122400 | 18894784000 | 211500 | 211000 | 211500 | 210500 | 284 |
| 393 | 20241128 | 122300 | 18834816500 | 211500 | 211000 | 211500 | 211000 | 176 |
| 394 | 20241128 | 122200 | 18797618000 | 211500 | 210500 | 211500 | 210500 | 420 |
| 395 | 20241128 | 122100 | 18708981500 | 210500 | 210500 | 211000 | 210500 | 131 |
| 396 | 20241128 | 122000 | 18681402500 | 210500 | 210500 | 211000 | 210500 | 74 |
| 397 | 20241128 | 121900 | 18665822500 | 211000 | 210500 | 211000 | 210500 | 72 |
| 398 | 20241128 | 121800 | 18650655500 | 210500 | 211500 | 211500 | 210500 | 360 |
| 399 | 20241128 | 121700 | 18574642000 | 211500 | 211500 | 212000 | 211000 | 244 |
| 400 | 20241128 | 121600 | 18523083000 | 211000 | 211000 | 212000 | 211000 | 761 |
| 401 | 20241128 | 121500 | 18362152000 | 211000 | 211000 | 211500 | 211000 | 146 |
| 402 | 20241128 | 121400 | 18331320000 | 211500 | 211000 | 211500 | 211000 | 69 |
| 403 | 20241128 | 121300 | 18316746500 | 211500 | 211000 | 211500 | 211000 | 214 |
| 404 | 20241128 | 121200 | 18271539500 | 211000 | 211000 | 211500 | 211000 | 128 |
| 405 | 20241128 | 121100 | 18244529500 | 211000 | 211500 | 211500 | 211000 | 193 |
| 406 | 20241128 | 121000 | 18203777000 | 211000 | 211000 | 211500 | 211000 | 86 |
| 407 | 20241128 | 120900 | 18185613000 | 211000 | 211500 | 211500 | 211000 | 65 |
| 408 | 20241128 | 120800 | 18171885000 | 211500 | 211000 | 211500 | 211000 | 123 |
| 409 | 20241128 | 120700 | 18145917000 | 211000 | 211000 | 211500 | 210500 | 405 |
| 410 | 20241128 | 120600 | 18060426500 | 210500 | 211000 | 211000 | 210000 | 58 |
| 411 | 20241128 | 120500 | 18048216500 | 210500 | 210500 | 211000 | 210000 | 426 |
| 412 | 20241128 | 120400 | 17958476000 | 211000 | 211000 | 211000 | 210500 | 389 |
| 413 | 20241128 | 120300 | 17876526000 | 211000 | 211000 | 211500 | 211000 | 227 |
| 414 | 20241128 | 120200 | 17828625000 | 211000 | 211000 | 211500 | 211000 | 208 |
| 415 | 20241128 | 120100 | 17784736000 | 211000 | 211000 | 211500 | 211000 | 81 |
| 416 | 20241128 | 120000 | 17767640000 | 211000 | 211000 | 211500 | 211000 | 148 |
| 417 | 20241128 | 115900 | 17736410500 | 211000 | 211000 | 211500 | 211000 | 62 |
| 418 | 20241128 | 115800 | 17723323000 | 211000 | 211000 | 211500 | 211000 | 144 |
| 419 | 20241128 | 115700 | 17692923000 | 211000 | 211500 | 211500 | 211000 | 100 |
| 420 | 20241128 | 115600 | 17671812500 | 211000 | 211000 | 211500 | 210500 | 323 |
| 421 | 20241128 | 115500 | 17603679000 | 211000 | 210500 | 211000 | 210500 | 101 |
| 422 | 20241128 | 115400 | 17582412500 | 211000 | 210500 | 211000 | 210500 | 88 |
| 423 | 20241128 | 115300 | 17563887000 | 210500 | 210500 | 211000 | 210500 | 171 |
| 424 | 20241128 | 115200 | 17527851500 | 210500 | 210500 | 211000 | 210500 | 101 |
| 425 | 20241128 | 115100 | 17506581500 | 211000 | 211000 | 211500 | 210500 | 349 |
| 426 | 20241128 | 115000 | 17432973500 | 211500 | 210000 | 211500 | 210000 | 619 |
| 427 | 20241128 | 114900 | 17302595500 | 210000 | 210000 | 210500 | 210000 | 163 |
| 428 | 20241128 | 114800 | 17268361500 | 210000 | 210000 | 210500 | 210000 | 120 |
| 429 | 20241128 | 114700 | 17243160500 | 210500 | 210000 | 210500 | 210000 | 122 |
| 430 | 20241128 | 114600 | 17217536000 | 210000 | 210500 | 210500 | 210000 | 133 |
| 431 | 20241128 | 114500 | 17189603500 | 210000 | 210000 | 210500 | 209500 | 290 |
| 432 | 20241128 | 114400 | 17128725500 | 210000 | 210500 | 210500 | 210000 | 223 |
| 433 | 20241128 | 114300 | 17081842500 | 210000 | 209500 | 210500 | 209000 | 336 |
| 434 | 20241128 | 114200 | 17011402000 | 210000 | 210000 | 210500 | 210000 | 65 |
| 435 | 20241128 | 114100 | 16997751000 | 210500 | 209500 | 210500 | 209500 | 292 |
| 436 | 20241128 | 114000 | 16936516000 | 209500 | 209000 | 209500 | 209000 | 300 |
| 437 | 20241128 | 113900 | 16873703000 | 209000 | 209500 | 209500 | 209000 | 214 |
| 438 | 20241128 | 113800 | 16828972500 | 209500 | 209500 | 210000 | 209000 | 217 |
| 439 | 20241128 | 113700 | 16783518500 | 210000 | 210000 | 210000 | 209500 | 120 |
| 440 | 20241128 | 113600 | 16758368500 | 210000 | 210000 | 210000 | 209500 | 78 |
| 441 | 20241128 | 113500 | 16742025000 | 210000 | 210000 | 210500 | 210000 | 37 |
| 442 | 20241128 | 113400 | 16734251500 | 210000 | 210000 | 210500 | 209500 | 279 |
| 443 | 20241128 | 113300 | 16675674000 | 210000 | 210000 | 210500 | 210000 | 38 |
| 444 | 20241128 | 113200 | 16667684500 | 210500 | 210500 | 211000 | 210500 | 96 |
| 445 | 20241128 | 113100 | 16647468000 | 210500 | 210500 | 211000 | 210500 | 1083 |
| 446 | 20241128 | 113000 | 16419231000 | 210500 | 210000 | 210500 | 210000 | 111 |
| 447 | 20241128 | 112900 | 16395918500 | 210000 | 210000 | 210500 | 210000 | 70 |
| 448 | 20241128 | 112800 | 16381210500 | 210500 | 210500 | 210500 | 210000 | 214 |
| 449 | 20241128 | 112700 | 16336206000 | 210000 | 210500 | 210500 | 210000 | 76 |
| 450 | 20241128 | 112600 | 16320241500 | 210500 | 210500 | 210500 | 210000 | 135 |
| 451 | 20241128 | 112500 | 16291881000 | 210500 | 210000 | 210500 | 210000 | 64 |
| 452 | 20241128 | 112400 | 16278435500 | 210000 | 210000 | 210500 | 209500 | 143 |
| 453 | 20241128 | 112300 | 16248406000 | 210000 | 210500 | 210500 | 210000 | 249 |
| 454 | 20241128 | 112200 | 16196062500 | 210000 | 210500 | 210500 | 210000 | 58 |
| 455 | 20241128 | 112100 | 16183868500 | 210500 | 209500 | 210500 | 209500 | 110 |
| 456 | 20241128 | 112000 | 16160781500 | 209500 | 210000 | 211000 | 209500 | 290 |
| 457 | 20241128 | 111900 | 16099825500 | 210000 | 209500 | 210500 | 209500 | 232 |
| 458 | 20241128 | 111800 | 16051117500 | 209500 | 210000 | 210000 | 209500 | 338 |
| 459 | 20241128 | 111700 | 15980259500 | 209500 | 210500 | 210500 | 209500 | 81 |
| 460 | 20241128 | 111600 | 15963279500 | 210000 | 210000 | 210500 | 210000 | 114 |
| 461 | 20241128 | 111500 | 15939339000 | 210000 | 210000 | 210500 | 210000 | 216 |
| 462 | 20241128 | 111400 | 15893924000 | 210000 | 211000 | 211000 | 210000 | 618 |
| 463 | 20241128 | 111300 | 15764096000 | 211000 | 210000 | 211000 | 210000 | 640 |
| 464 | 20241128 | 111200 | 15629312500 | 210000 | 210000 | 210500 | 210000 | 57 |
| 465 | 20241128 | 111100 | 15617332000 | 211000 | 210000 | 211000 | 210000 | 574 |
| 466 | 20241128 | 111000 | 15496367500 | 210000 | 210000 | 210500 | 210000 | 175 |
| 467 | 20241128 | 110900 | 15459615000 | 210000 | 209500 | 210000 | 209500 | 173 |
| 468 | 20241128 | 110800 | 15423304500 | 209500 | 210000 | 210000 | 209500 | 67 |
| 469 | 20241128 | 110700 | 15409256500 | 209500 | 209500 | 210500 | 209500 | 223 |
| 470 | 20241128 | 110600 | 15362448000 | 210000 | 210000 | 210500 | 209500 | 332 |
| 471 | 20241128 | 110500 | 15292685000 | 210000 | 210500 | 210500 | 209500 | 261 |
| 472 | 20241128 | 110400 | 15237940500 | 210000 | 209000 | 210500 | 209000 | 1372 |
| 473 | 20241128 | 110300 | 14950179000 | 209000 | 209000 | 209500 | 209000 | 781 |
| 474 | 20241128 | 110200 | 14786916500 | 209500 | 209000 | 209500 | 208500 | 421 |
| 475 | 20241128 | 110100 | 14698959500 | 209000 | 208500 | 209500 | 208500 | 1231 |
| 476 | 20241128 | 110000 | 14441929500 | 208500 | 208500 | 209000 | 208500 | 504 |
| 477 | 20241128 | 105900 | 14336842000 | 208500 | 208500 | 209000 | 208500 | 200 |
| 478 | 20241128 | 105800 | 14295138500 | 208500 | 208500 | 209000 | 208500 | 729 |
| 479 | 20241128 | 105700 | 14143133500 | 208500 | 209000 | 209000 | 208500 | 279 |
| 480 | 20241128 | 105600 | 14084956500 | 208500 | 209000 | 209000 | 208500 | 519 |
| 481 | 20241128 | 105500 | 13976537500 | 209000 | 209000 | 209500 | 209000 | 165 |
| 482 | 20241128 | 105400 | 13942049000 | 209500 | 209000 | 209500 | 209000 | 275 |
| 483 | 20241128 | 105300 | 13884572500 | 209000 | 209000 | 209500 | 209000 | 725 |
| 484 | 20241128 | 105200 | 13733037500 | 209500 | 209000 | 209500 | 209000 | 238 |
| 485 | 20241128 | 105100 | 13683292000 | 209500 | 209500 | 210000 | 209000 | 164 |
| 486 | 20241128 | 105000 | 13648945500 | 209500 | 210000 | 210500 | 209500 | 211 |
| 487 | 20241128 | 104900 | 13604632000 | 210000 | 210000 | 210500 | 210000 | 181 |
| 488 | 20241128 | 104800 | 13566613500 | 210000 | 210500 | 210500 | 210000 | 157 |
| 489 | 20241128 | 104700 | 13533600500 | 210500 | 210000 | 211000 | 209000 | 1290 |
| 490 | 20241128 | 104600 | 13263068500 | 210000 | 210000 | 210500 | 209500 | 575 |
| 491 | 20241128 | 104500 | 13142332500 | 209500 | 209500 | 210000 | 209000 | 517 |
| 492 | 20241128 | 104400 | 13033900000 | 209500 | 208500 | 209500 | 208500 | 1408 |
| 493 | 20241128 | 104300 | 12739543500 | 209000 | 209500 | 210000 | 208500 | 792 |
| 494 | 20241128 | 104200 | 12573992500 | 209000 | 209000 | 210000 | 208500 | 1091 |
| 495 | 20241128 | 104100 | 12345926000 | 209000 | 209500 | 209500 | 208500 | 594 |
| 496 | 20241128 | 104000 | 12221782500 | 209000 | 209500 | 209500 | 209000 | 849 |
| 497 | 20241128 | 103900 | 12044325500 | 209500 | 210000 | 210000 | 209500 | 623 |
| 498 | 20241128 | 103800 | 11913742000 | 209500 | 210000 | 210000 | 209500 | 309 |
| 499 | 20241128 | 103700 | 11848990000 | 209500 | 210000 | 210500 | 209500 | 430 |
| 500 | 20241128 | 103600 | 11758759000 | 210000 | 210000 | 210500 | 210000 | 546 |
| 501 | 20241128 | 103500 | 11644098500 | 210000 | 210500 | 210500 | 210000 | 496 |
| 502 | 20241128 | 103400 | 11539931000 | 210000 | 210500 | 211000 | 210000 | 447 |
| 503 | 20241128 | 103300 | 11445848000 | 210500 | 210500 | 211000 | 210500 | 316 |
| 504 | 20241128 | 103200 | 11379326500 | 210500 | 210500 | 211000 | 210500 | 412 |
| 505 | 20241128 | 103100 | 11292516500 | 211000 | 211000 | 211000 | 210500 | 267 |
| 506 | 20241128 | 103000 | 11236208500 | 211000 | 210500 | 211000 | 210500 | 188 |
| 507 | 20241128 | 102900 | 11196574500 | 210500 | 211000 | 211000 | 210500 | 870 |
| 508 | 20241128 | 102800 | 11013436500 | 210500 | 211000 | 211000 | 210500 | 139 |
| 509 | 20241128 | 102700 | 10984175000 | 211000 | 211000 | 211000 | 210500 | 303 |
| 510 | 20241128 | 102600 | 10920317500 | 211500 | 211000 | 211500 | 211000 | 527 |
| 511 | 20241128 | 102500 | 10809110000 | 211000 | 211000 | 211500 | 211000 | 272 |
| 512 | 20241128 | 102400 | 10751717000 | 211500 | 211500 | 211500 | 211000 | 307 |
| 513 | 20241128 | 102300 | 10686830500 | 211500 | 211500 | 212000 | 211500 | 311 |
| 514 | 20241128 | 102200 | 10621050000 | 212000 | 211500 | 212000 | 211500 | 236 |
| 515 | 20241128 | 102100 | 10571116500 | 211500 | 212000 | 212000 | 211500 | 124 |
| 516 | 20241128 | 102000 | 10544847000 | 211500 | 211500 | 212000 | 211500 | 311 |
| 517 | 20241128 | 101900 | 10479022500 | 211500 | 212000 | 212000 | 211500 | 167 |
| 518 | 20241128 | 101800 | 10443688000 | 211500 | 212000 | 212500 | 211500 | 242 |
| 519 | 20241128 | 101700 | 10392401000 | 212000 | 212500 | 212500 | 212000 | 221 |
| 520 | 20241128 | 101600 | 10345460500 | 212500 | 212000 | 212500 | 212000 | 156 |
| 521 | 20241128 | 101500 | 10312380000 | 212500 | 212000 | 212500 | 211500 | 160 |
| 522 | 20241128 | 101400 | 10278439000 | 212500 | 212500 | 212500 | 212000 | 298 |
| 523 | 20241128 | 101300 | 10215255500 | 212000 | 212500 | 213000 | 212000 | 89 |
| 524 | 20241128 | 101200 | 10196357000 | 213000 | 212500 | 213000 | 212500 | 299 |
| 525 | 20241128 | 101100 | 10132813000 | 213000 | 212500 | 213000 | 212500 | 519 |
| 526 | 20241128 | 101000 | 10022478500 | 213000 | 212500 | 213000 | 212000 | 741 |
| 527 | 20241128 | 100900 | 9865097000 | 213000 | 212500 | 213000 | 212000 | 3801 |
| 528 | 20241128 | 100800 | 9059034000 | 212500 | 213000 | 213500 | 212500 | 295 |
| 529 | 20241128 | 100700 | 8996213000 | 212500 | 212000 | 213500 | 212000 | 592 |
| 530 | 20241128 | 100600 | 8870261500 | 212500 | 212500 | 212500 | 212000 | 103 |
| 531 | 20241128 | 100500 | 8848419500 | 212000 | 212500 | 212500 | 212000 | 220 |
| 532 | 20241128 | 100400 | 8801763500 | 213000 | 213000 | 213000 | 212500 | 127 |
| 533 | 20241128 | 100300 | 8774767000 | 213000 | 213000 | 213500 | 212500 | 403 |
| 534 | 20241128 | 100200 | 8689059500 | 213500 | 212500 | 213500 | 212000 | 644 |
| 535 | 20241128 | 100100 | 8551904500 | 213000 | 213000 | 213000 | 212500 | 211 |
| 536 | 20241128 | 100000 | 8506998000 | 212500 | 212500 | 213000 | 212500 | 353 |
| 537 | 20241128 | 095900 | 8431902000 | 212500 | 212500 | 213500 | 212000 | 1121 |
| 538 | 20241128 | 095800 | 8193551500 | 212500 | 212500 | 213000 | 212500 | 439 |
| 539 | 20241128 | 095700 | 8100262500 | 212500 | 213500 | 213500 | 212500 | 964 |
| 540 | 20241128 | 095600 | 7894876500 | 213500 | 213500 | 214000 | 213500 | 130 |
| 541 | 20241128 | 095500 | 7867109000 | 214000 | 213500 | 214000 | 213500 | 99 |
| 542 | 20241128 | 095400 | 7845965500 | 214000 | 213500 | 214000 | 213500 | 94 |
| 543 | 20241128 | 095300 | 7825887000 | 214000 | 213500 | 214000 | 213000 | 499 |
| 544 | 20241128 | 095200 | 7719290500 | 213500 | 214000 | 214000 | 213500 | 54 |
| 545 | 20241128 | 095100 | 7707744000 | 214000 | 213500 | 214000 | 213500 | 270 |
| 546 | 20241128 | 095000 | 7650076000 | 213500 | 213500 | 214000 | 213500 | 168 |
| 547 | 20241128 | 094900 | 7614202500 | 213500 | 213500 | 213500 | 213500 | 63 |
| 548 | 20241128 | 094800 | 7600752000 | 213500 | 214000 | 214000 | 213500 | 91 |
| 549 | 20241128 | 094700 | 7581309000 | 214000 | 214000 | 214000 | 213500 | 357 |
| 550 | 20241128 | 094600 | 7504935500 | 214000 | 215000 | 215000 | 214000 | 580 |
| 551 | 20241128 | 094500 | 7380638500 | 214500 | 214500 | 215000 | 214500 | 147 |
| 552 | 20241128 | 094400 | 7349051500 | 214500 | 215000 | 215000 | 214500 | 645 |
| 553 | 20241128 | 094300 | 7210486000 | 215000 | 215500 | 215500 | 215000 | 92 |
| 554 | 20241128 | 094200 | 7190682000 | 215500 | 215000 | 215500 | 215000 | 44 |
| 555 | 20241128 | 094100 | 7181203500 | 215500 | 216000 | 216000 | 215500 | 151 |
| 556 | 20241128 | 094000 | 7148655500 | 216000 | 216000 | 216000 | 215500 | 561 |
| 557 | 20241128 | 093900 | 7027548000 | 216000 | 216500 | 216500 | 215500 | 237 |
| 558 | 20241128 | 093800 | 6976339500 | 216000 | 216000 | 216500 | 215500 | 1095 |
| 559 | 20241128 | 093700 | 6739806000 | 216000 | 215000 | 216000 | 215000 | 531 |
| 560 | 20241128 | 093600 | 6625361500 | 215000 | 215500 | 215500 | 215000 | 222 |
| 561 | 20241128 | 093500 | 6577572500 | 215500 | 215500 | 215500 | 215000 | 201 |
| 562 | 20241128 | 093400 | 6534262500 | 215500 | 215000 | 216000 | 215000 | 1117 |
| 563 | 20241128 | 093300 | 6293587000 | 215000 | 215500 | 215500 | 215000 | 62 |
| 564 | 20241128 | 093200 | 6280228000 | 215000 | 216000 | 216000 | 215000 | 1111 |
| 565 | 20241128 | 093100 | 6040905000 | 216000 | 216000 | 216500 | 215500 | 529 |
| 566 | 20241128 | 093000 | 5926613000 | 216000 | 215500 | 216500 | 215500 | 2218 |
| 567 | 20241128 | 092900 | 5447678500 | 215500 | 215500 | 215500 | 215000 | 279 |
| 568 | 20241128 | 092800 | 5387564500 | 215000 | 214500 | 215500 | 214500 | 892 |
| 569 | 20241128 | 092700 | 5195747000 | 215000 | 215500 | 215500 | 214500 | 651 |
| 570 | 20241128 | 092600 | 5055794000 | 215500 | 215000 | 215500 | 215000 | 293 |
| 571 | 20241128 | 092500 | 4992688000 | 215000 | 215500 | 216000 | 215000 | 735 |
| 572 | 20241128 | 092400 | 4834197000 | 215500 | 215000 | 216000 | 215000 | 1579 |
| 573 | 20241128 | 092300 | 4493916500 | 215500 | 214500 | 215500 | 214500 | 1337 |
| 574 | 20241128 | 092200 | 4206451500 | 214500 | 214500 | 215000 | 214000 | 1090 |
| 575 | 20241128 | 092100 | 3972652000 | 214000 | 213500 | 214500 | 213500 | 808 |
| 576 | 20241128 | 092000 | 3799866500 | 213500 | 212500 | 213500 | 212500 | 1210 |
| 577 | 20241128 | 091900 | 3542035500 | 213000 | 213000 | 213000 | 212500 | 547 |
| 578 | 20241128 | 091800 | 3425534000 | 213000 | 212500 | 213000 | 212500 | 230 |
| 579 | 20241128 | 091700 | 3376558500 | 212500 | 212000 | 213000 | 212000 | 1168 |
| 580 | 20241128 | 091600 | 3128408500 | 212000 | 211500 | 212000 | 211500 | 114 |
| 581 | 20241128 | 091500 | 3104287500 | 211500 | 212000 | 212000 | 211000 | 283 |
| 582 | 20241128 | 091400 | 3044506000 | 212000 | 211000 | 212500 | 211000 | 888 |
| 583 | 20241128 | 091300 | 2856602000 | 211500 | 211000 | 211500 | 211000 | 575 |
| 584 | 20241128 | 091200 | 2735267000 | 211000 | 212000 | 212000 | 211000 | 1065 |
| 585 | 20241128 | 091100 | 2509683000 | 212500 | 212500 | 212500 | 212000 | 255 |
| 586 | 20241128 | 091000 | 2455523500 | 212500 | 212000 | 212500 | 212000 | 192 |
| 587 | 20241128 | 090900 | 2414779000 | 212000 | 212000 | 212500 | 211500 | 886 |
| 588 | 20241128 | 090800 | 2226995000 | 211500 | 211500 | 212000 | 211500 | 200 |
| 589 | 20241128 | 090700 | 2184641000 | 211500 | 212000 | 212000 | 211000 | 793 |
| 590 | 20241128 | 090600 | 2017246000 | 211500 | 211500 | 212000 | 210500 | 414 |
| 591 | 20241128 | 090500 | 1929733500 | 211500 | 210500 | 211500 | 210000 | 413 |
| 592 | 20241128 | 090400 | 1842691000 | 210500 | 210500 | 211000 | 210000 | 526 |
| 593 | 20241128 | 090300 | 1731989000 | 210500 | 210000 | 211000 | 209000 | 1036 |
| 594 | 20241128 | 090200 | 1514440500 | 210000 | 208500 | 210000 | 208000 | 979 |
| 595 | 20241128 | 090100 | 1310094500 | 208500 | 209500 | 210000 | 208000 | 2478 |
| 596 | 20241128 | 090000 | 792729500 | 209000 | 211500 | 212000 | 209000 | 3740 |