34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 185200 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 7865 |
| 3 | 20241120 | 185100 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 4 | 20241120 | 185000 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 5 | 20241120 | 184900 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 6 | 20241120 | 184800 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 7 | 20241120 | 184700 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 8 | 20241120 | 184600 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 9 | 20241120 | 184500 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 10 | 20241120 | 184400 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 11 | 20241120 | 184300 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 12 | 20241120 | 184200 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 13 | 20241120 | 184100 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 14 | 20241120 | 184000 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 15 | 20241120 | 183900 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 16 | 20241120 | 183800 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 17 | 20241120 | 183700 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 18 | 20241120 | 183600 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 19 | 20241120 | 183500 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 20 | 20241120 | 183400 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 21 | 20241120 | 183300 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 22 | 20241120 | 183200 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 23 | 20241120 | 183100 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 24 | 20241120 | 183000 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 25 | 20241120 | 182900 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 26 | 20241120 | 182800 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 27 | 20241120 | 182700 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 28 | 20241120 | 182600 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 29 | 20241120 | 182500 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 30 | 20241120 | 182400 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 31 | 20241120 | 182300 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 32 | 20241120 | 182200 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 7865 |
| 33 | 20241120 | 182100 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 34 | 20241120 | 182000 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 35 | 20241120 | 181900 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 36 | 20241120 | 181800 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 37 | 20241120 | 181700 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 38 | 20241120 | 181600 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 39 | 20241120 | 181500 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 40 | 20241120 | 181400 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 41 | 20241120 | 181300 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 42 | 20241120 | 181200 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 43 | 20241120 | 181100 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 44 | 20241120 | 181000 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 45 | 20241120 | 180900 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 46 | 20241120 | 180800 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 47 | 20241120 | 180700 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 48 | 20241120 | 180600 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 49 | 20241120 | 180500 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 50 | 20241120 | 180400 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 51 | 20241120 | 180300 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 52 | 20241120 | 180200 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 53 | 20241120 | 180100 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 54 | 20241120 | 180000 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 55 | 20241120 | 175900 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 56 | 20241120 | 175800 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 57 | 20241120 | 175700 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 58 | 20241120 | 175600 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 59 | 20241120 | 175500 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 60 | 20241120 | 175400 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 61 | 20241120 | 175300 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 62 | 20241120 | 175200 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 7865 |
| 63 | 20241120 | 175100 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 64 | 20241120 | 175000 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 65 | 20241120 | 174900 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 66 | 20241120 | 174800 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 67 | 20241120 | 174700 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 68 | 20241120 | 174600 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 69 | 20241120 | 174500 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 70 | 20241120 | 174400 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 71 | 20241120 | 174300 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 72 | 20241120 | 174200 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 73 | 20241120 | 174100 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 74 | 20241120 | 174000 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 75 | 20241120 | 173900 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 76 | 20241120 | 173800 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 77 | 20241120 | 173700 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 78 | 20241120 | 173600 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 79 | 20241120 | 173500 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 80 | 20241120 | 173400 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 81 | 20241120 | 173300 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 82 | 20241120 | 173200 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 83 | 20241120 | 173100 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 84 | 20241120 | 173000 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 85 | 20241120 | 172900 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 86 | 20241120 | 172800 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 87 | 20241120 | 172700 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 88 | 20241120 | 172600 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 89 | 20241120 | 172500 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 90 | 20241120 | 172400 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 91 | 20241120 | 172300 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 92 | 20241120 | 172200 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 7865 |
| 93 | 20241120 | 172100 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 94 | 20241120 | 172000 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 95 | 20241120 | 171900 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 96 | 20241120 | 171800 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 97 | 20241120 | 171700 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 98 | 20241120 | 171600 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 99 | 20241120 | 171500 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 100 | 20241120 | 171400 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 101 | 20241120 | 171300 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 102 | 20241120 | 171200 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 103 | 20241120 | 171100 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 104 | 20241120 | 171000 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 105 | 20241120 | 170900 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 106 | 20241120 | 170800 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 107 | 20241120 | 170700 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 108 | 20241120 | 170600 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 109 | 20241120 | 170500 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 110 | 20241120 | 170400 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 111 | 20241120 | 170300 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 112 | 20241120 | 170200 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 113 | 20241120 | 170100 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 114 | 20241120 | 170000 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 115 | 20241120 | 165900 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 116 | 20241120 | 165800 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 117 | 20241120 | 165700 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 118 | 20241120 | 165600 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 119 | 20241120 | 165500 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 120 | 20241120 | 165400 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 121 | 20241120 | 165300 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 122 | 20241120 | 165200 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 7865 |
| 123 | 20241120 | 165100 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 124 | 20241120 | 165000 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 125 | 20241120 | 164900 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 126 | 20241120 | 164800 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 127 | 20241120 | 164700 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 128 | 20241120 | 164600 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 129 | 20241120 | 164500 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 130 | 20241120 | 164400 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 131 | 20241120 | 164300 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 132 | 20241120 | 164200 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 133 | 20241120 | 164100 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 134 | 20241120 | 164000 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 135 | 20241120 | 163900 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 136 | 20241120 | 163800 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 137 | 20241120 | 163700 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 138 | 20241120 | 163600 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 139 | 20241120 | 163500 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 140 | 20241120 | 163400 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 141 | 20241120 | 163300 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 142 | 20241120 | 163200 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 143 | 20241120 | 163100 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 144 | 20241120 | 163000 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 145 | 20241120 | 162900 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 146 | 20241120 | 162800 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 147 | 20241120 | 162700 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 148 | 20241120 | 162600 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 149 | 20241120 | 162500 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 150 | 20241120 | 162400 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 151 | 20241120 | 162300 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 152 | 20241120 | 162200 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 7865 |
| 153 | 20241120 | 162100 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 154 | 20241120 | 162000 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 155 | 20241120 | 161900 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 156 | 20241120 | 161800 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 157 | 20241120 | 161700 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 158 | 20241120 | 161600 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 159 | 20241120 | 161500 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 160 | 20241120 | 161400 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 161 | 20241120 | 161300 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 162 | 20241120 | 161200 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 163 | 20241120 | 161100 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 164 | 20241120 | 161000 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 165 | 20241120 | 160900 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 166 | 20241120 | 160800 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 167 | 20241120 | 160700 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 168 | 20241120 | 160600 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 169 | 20241120 | 160500 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 170 | 20241120 | 160400 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 171 | 20241120 | 160300 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 172 | 20241120 | 160200 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 173 | 20241120 | 160100 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 174 | 20241120 | 160000 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 175 | 20241120 | 155900 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 176 | 20241120 | 155800 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 177 | 20241120 | 155700 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 178 | 20241120 | 155600 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 179 | 20241120 | 155500 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 180 | 20241120 | 155400 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 181 | 20241120 | 155300 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 182 | 20241120 | 155200 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 7865 |
| 183 | 20241120 | 155100 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 184 | 20241120 | 155000 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 185 | 20241120 | 154900 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 186 | 20241120 | 154800 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 187 | 20241120 | 154700 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 188 | 20241120 | 154600 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 189 | 20241120 | 154500 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 190 | 20241120 | 154400 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 191 | 20241120 | 154300 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 192 | 20241120 | 154200 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 193 | 20241120 | 154100 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 194 | 20241120 | 154000 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 195 | 20241120 | 153900 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 196 | 20241120 | 153800 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 197 | 20241120 | 153700 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 198 | 20241120 | 153600 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 199 | 20241120 | 153500 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 200 | 20241120 | 153400 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 201 | 20241120 | 153300 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 202 | 20241120 | 153200 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 203 | 20241120 | 153100 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 0 |
| 204 | 20241120 | 153000 | 55736995300 | 204000 | 204000 | 204000 | 204000 | 7865 |
| 205 | 20241120 | 152900 | 54132535300 | 203500 | 203500 | 203500 | 203500 | 0 |
| 206 | 20241120 | 152800 | 54132535300 | 203500 | 203500 | 203500 | 203500 | 0 |
| 207 | 20241120 | 152700 | 54132535300 | 203500 | 203500 | 203500 | 203500 | 0 |
| 208 | 20241120 | 152600 | 54132535300 | 203500 | 203500 | 203500 | 203500 | 0 |
| 209 | 20241120 | 152500 | 54132535300 | 203500 | 203500 | 203500 | 203500 | 0 |
| 210 | 20241120 | 152400 | 54132535300 | 203500 | 203500 | 203500 | 203500 | 0 |
| 211 | 20241120 | 152300 | 54132535300 | 203500 | 203500 | 203500 | 203500 | 0 |
| 212 | 20241120 | 152200 | 54132535300 | 203500 | 203500 | 203500 | 203500 | 0 |
| 213 | 20241120 | 152100 | 54132535300 | 203500 | 203500 | 203500 | 203500 | 0 |
| 214 | 20241120 | 152000 | 54132535300 | 203500 | 203500 | 203500 | 203500 | 0 |
| 215 | 20241120 | 151900 | 54132535300 | 203500 | 203500 | 204000 | 203500 | 539 |
| 216 | 20241120 | 151800 | 54022783800 | 203500 | 203500 | 204000 | 203500 | 729 |
| 217 | 20241120 | 151700 | 53874396300 | 204000 | 203500 | 204000 | 203500 | 443 |
| 218 | 20241120 | 151600 | 53784178800 | 204000 | 204000 | 204000 | 203500 | 450 |
| 219 | 20241120 | 151500 | 53692562800 | 204000 | 204000 | 204000 | 203500 | 326 |
| 220 | 20241120 | 151400 | 53626197800 | 204000 | 203500 | 204000 | 203500 | 323 |
| 221 | 20241120 | 151300 | 53560446300 | 204000 | 204000 | 204000 | 203500 | 447 |
| 222 | 20241120 | 151200 | 53469366800 | 204000 | 204000 | 204000 | 203500 | 232 |
| 223 | 20241120 | 151100 | 53422139800 | 203500 | 204000 | 204000 | 203500 | 62 |
| 224 | 20241120 | 151000 | 53409504800 | 204000 | 203500 | 204000 | 203500 | 418 |
| 225 | 20241120 | 150900 | 53324413800 | 203500 | 204000 | 204000 | 203500 | 427 |
| 226 | 20241120 | 150800 | 53237332800 | 204000 | 203500 | 204000 | 203500 | 81 |
| 227 | 20241120 | 150700 | 53220834800 | 203500 | 204000 | 204000 | 203500 | 774 |
| 228 | 20241120 | 150600 | 53063143800 | 204000 | 203500 | 204500 | 203500 | 2202 |
| 229 | 20241120 | 150500 | 52613957800 | 204000 | 204000 | 204000 | 203000 | 1360 |
| 230 | 20241120 | 150400 | 52336913800 | 204000 | 204000 | 204000 | 203500 | 161 |
| 231 | 20241120 | 150300 | 52304080800 | 204000 | 204000 | 204000 | 203500 | 371 |
| 232 | 20241120 | 150200 | 52228549800 | 203500 | 204000 | 204000 | 203500 | 203 |
| 233 | 20241120 | 150100 | 52187190800 | 204000 | 204500 | 204500 | 204000 | 1136 |
| 234 | 20241120 | 150000 | 51955179300 | 204000 | 204000 | 204500 | 204000 | 108 |
| 235 | 20241120 | 145900 | 51933101300 | 204000 | 204000 | 204500 | 203500 | 1705 |
| 236 | 20241120 | 145800 | 51585246300 | 204000 | 204000 | 204500 | 203500 | 610 |
| 237 | 20241120 | 145700 | 51460868300 | 204000 | 204000 | 204500 | 204000 | 317 |
| 238 | 20241120 | 145600 | 51396168300 | 204500 | 204000 | 204500 | 204000 | 128 |
| 239 | 20241120 | 145500 | 51370034300 | 204000 | 204500 | 204500 | 204000 | 689 |
| 240 | 20241120 | 145400 | 51229174800 | 204500 | 204000 | 204500 | 204000 | 207 |
| 241 | 20241120 | 145300 | 51186879300 | 204000 | 204000 | 204500 | 203500 | 970 |
| 242 | 20241120 | 145200 | 50989003800 | 204000 | 204000 | 204000 | 203500 | 616 |
| 243 | 20241120 | 145100 | 50863445300 | 203500 | 204000 | 204000 | 203500 | 557 |
| 244 | 20241120 | 145000 | 50749887800 | 204000 | 203500 | 204000 | 203500 | 1070 |
| 245 | 20241120 | 144900 | 50531650300 | 204000 | 204000 | 204000 | 203500 | 259 |
| 246 | 20241120 | 144800 | 50478833300 | 204000 | 204000 | 204000 | 203500 | 158 |
| 247 | 20241120 | 144700 | 50446626300 | 203500 | 203500 | 204000 | 203500 | 221 |
| 248 | 20241120 | 144600 | 50401555300 | 203500 | 203500 | 204000 | 203500 | 374 |
| 249 | 20241120 | 144500 | 50325375300 | 203500 | 203500 | 204000 | 203500 | 98 |
| 250 | 20241120 | 144400 | 50305396300 | 203500 | 204500 | 204500 | 203500 | 1967 |
| 251 | 20241120 | 144300 | 49904287800 | 204500 | 204000 | 204500 | 204000 | 167 |
| 252 | 20241120 | 144200 | 49870183300 | 204000 | 204000 | 204500 | 203500 | 284 |
| 253 | 20241120 | 144100 | 49812241800 | 204000 | 204000 | 204500 | 203500 | 1511 |
| 254 | 20241120 | 144000 | 49503911300 | 204500 | 204500 | 205000 | 204000 | 306 |
| 255 | 20241120 | 143900 | 49441381800 | 204500 | 204500 | 204500 | 204000 | 458 |
| 256 | 20241120 | 143800 | 49347749800 | 204500 | 204500 | 205000 | 204000 | 1220 |
| 257 | 20241120 | 143700 | 49098255800 | 204500 | 205000 | 205000 | 204500 | 155 |
| 258 | 20241120 | 143600 | 49066503800 | 205000 | 205000 | 205000 | 204500 | 148 |
| 259 | 20241120 | 143500 | 49036193300 | 204500 | 205000 | 205000 | 204500 | 714 |
| 260 | 20241120 | 143400 | 48889917300 | 205000 | 205000 | 205000 | 204500 | 296 |
| 261 | 20241120 | 143300 | 48829330800 | 205000 | 204000 | 205000 | 204000 | 3098 |
| 262 | 20241120 | 143200 | 48195264300 | 204000 | 203500 | 204500 | 203500 | 2744 |
| 263 | 20241120 | 143100 | 47634831300 | 204000 | 203000 | 204000 | 203000 | 1880 |
| 264 | 20241120 | 143000 | 47252027300 | 203000 | 203000 | 203500 | 203000 | 105 |
| 265 | 20241120 | 142900 | 47230700300 | 203000 | 203500 | 203500 | 203000 | 187 |
| 266 | 20241120 | 142800 | 47192727800 | 203000 | 203000 | 203500 | 203000 | 401 |
| 267 | 20241120 | 142700 | 47111315300 | 203000 | 203500 | 203500 | 203000 | 391 |
| 268 | 20241120 | 142600 | 47031909300 | 203500 | 203000 | 203500 | 203000 | 185 |
| 269 | 20241120 | 142500 | 46994313300 | 203500 | 203000 | 203500 | 203000 | 306 |
| 270 | 20241120 | 142400 | 46932176800 | 203000 | 203000 | 203500 | 203000 | 58 |
| 271 | 20241120 | 142300 | 46920382800 | 203000 | 203000 | 203500 | 203000 | 177 |
| 272 | 20241120 | 142200 | 46884428800 | 203500 | 203000 | 203500 | 203000 | 105 |
| 273 | 20241120 | 142100 | 46863088800 | 203000 | 203000 | 203500 | 203000 | 148 |
| 274 | 20241120 | 142000 | 46833031800 | 203500 | 203500 | 203500 | 203000 | 359 |
| 275 | 20241120 | 141900 | 46760132800 | 203500 | 203500 | 203500 | 203000 | 62 |
| 276 | 20241120 | 141800 | 46747534800 | 203000 | 203500 | 203500 | 203000 | 82 |
| 277 | 20241120 | 141700 | 46730852800 | 203500 | 203500 | 204000 | 203000 | 375 |
| 278 | 20241120 | 141600 | 46654540800 | 203500 | 204000 | 204000 | 203500 | 373 |
| 279 | 20241120 | 141500 | 46578592300 | 203500 | 203500 | 204000 | 203500 | 181 |
| 280 | 20241120 | 141400 | 46541753800 | 203500 | 203500 | 204000 | 203000 | 1227 |
| 281 | 20241120 | 141300 | 46292061800 | 203500 | 204000 | 204000 | 203500 | 130 |
| 282 | 20241120 | 141200 | 46265572300 | 204000 | 203500 | 204000 | 203500 | 129 |
| 283 | 20241120 | 141100 | 46239315800 | 203500 | 204000 | 204000 | 203500 | 76 |
| 284 | 20241120 | 141000 | 46223838300 | 204000 | 203500 | 204000 | 203500 | 449 |
| 285 | 20241120 | 140900 | 46132457300 | 203500 | 203500 | 204000 | 203500 | 175 |
| 286 | 20241120 | 140800 | 46096792300 | 203500 | 204000 | 204500 | 203500 | 309 |
| 287 | 20241120 | 140700 | 46033797300 | 204000 | 204000 | 204500 | 204000 | 582 |
| 288 | 20241120 | 140600 | 45915051800 | 204000 | 204000 | 204500 | 204000 | 190 |
| 289 | 20241120 | 140500 | 45876273300 | 204500 | 204500 | 205000 | 204000 | 1482 |
| 290 | 20241120 | 140400 | 45573252800 | 205000 | 204500 | 205000 | 204500 | 395 |
| 291 | 20241120 | 140300 | 45492414300 | 204500 | 205000 | 205000 | 204500 | 443 |
| 292 | 20241120 | 140200 | 45401611800 | 205000 | 205000 | 205000 | 204500 | 321 |
| 293 | 20241120 | 140100 | 45335827800 | 204500 | 204500 | 205000 | 204500 | 355 |
| 294 | 20241120 | 140000 | 45263180800 | 205000 | 204500 | 205000 | 204500 | 1583 |
| 295 | 20241120 | 135900 | 44939387300 | 204500 | 204500 | 205000 | 204500 | 612 |
| 296 | 20241120 | 135800 | 44814210300 | 204500 | 204500 | 205000 | 204500 | 234 |
| 297 | 20241120 | 135700 | 44766322300 | 204500 | 204500 | 205000 | 204500 | 493 |
| 298 | 20241120 | 135600 | 44665343300 | 205000 | 204500 | 205000 | 204500 | 5285 |
| 299 | 20241120 | 135500 | 43584365300 | 204500 | 204500 | 204500 | 204000 | 5348 |
| 300 | 20241120 | 135400 | 42490783300 | 204000 | 203500 | 204500 | 203500 | 9508 |
| 301 | 20241120 | 135300 | 40550771300 | 203500 | 204000 | 204000 | 203500 | 274 |
| 302 | 20241120 | 135200 | 40494907800 | 203500 | 204000 | 204000 | 203500 | 1303 |
| 303 | 20241120 | 135100 | 40229126300 | 204000 | 203500 | 204000 | 203500 | 592 |
| 304 | 20241120 | 135000 | 40108517800 | 203500 | 203000 | 204000 | 202500 | 7921 |
| 305 | 20241120 | 134900 | 38498624800 | 202500 | 202500 | 203000 | 202500 | 228 |
| 306 | 20241120 | 134800 | 38452417800 | 202500 | 203000 | 203000 | 202500 | 108 |
| 307 | 20241120 | 134700 | 38430525800 | 202500 | 201500 | 203000 | 201500 | 3840 |
| 308 | 20241120 | 134600 | 37652983800 | 202000 | 202000 | 202000 | 201500 | 106 |
| 309 | 20241120 | 134500 | 37631578800 | 201500 | 201500 | 202000 | 201500 | 861 |
| 310 | 20241120 | 134400 | 37457944800 | 201500 | 202000 | 202000 | 201500 | 163 |
| 311 | 20241120 | 134300 | 37425048300 | 201500 | 202000 | 202000 | 201500 | 455 |
| 312 | 20241120 | 134200 | 37333162300 | 201500 | 202000 | 202000 | 201500 | 376 |
| 313 | 20241120 | 134100 | 37257250300 | 202000 | 202000 | 202000 | 201500 | 66 |
| 314 | 20241120 | 134000 | 37243935300 | 202000 | 201500 | 202000 | 201500 | 204 |
| 315 | 20241120 | 133900 | 37202799800 | 201500 | 202000 | 202000 | 201500 | 213 |
| 316 | 20241120 | 133800 | 37159815300 | 201500 | 201500 | 202000 | 201500 | 115 |
| 317 | 20241120 | 133700 | 37136597800 | 201500 | 201500 | 202500 | 201500 | 1329 |
| 318 | 20241120 | 133600 | 36868203800 | 201500 | 201500 | 202000 | 201500 | 44 |
| 319 | 20241120 | 133500 | 36859323800 | 201500 | 202000 | 202500 | 201500 | 331 |
| 320 | 20241120 | 133400 | 36792496300 | 202000 | 202000 | 202500 | 202000 | 56 |
| 321 | 20241120 | 133300 | 36781171800 | 202000 | 202500 | 202500 | 202000 | 82 |
| 322 | 20241120 | 133200 | 36764598800 | 202000 | 202000 | 202500 | 202000 | 77 |
| 323 | 20241120 | 133100 | 36749031300 | 202000 | 201500 | 202500 | 201500 | 244 |
| 324 | 20241120 | 133000 | 36699781300 | 202000 | 202000 | 202500 | 201500 | 570 |
| 325 | 20241120 | 132900 | 36584736800 | 202500 | 201500 | 202500 | 201500 | 526 |
| 326 | 20241120 | 132800 | 36478493300 | 202000 | 202000 | 202000 | 201500 | 116 |
| 327 | 20241120 | 132700 | 36455064800 | 202000 | 202000 | 202000 | 201500 | 84 |
| 328 | 20241120 | 132600 | 36438104800 | 202000 | 201500 | 202000 | 201500 | 30 |
| 329 | 20241120 | 132500 | 36432055300 | 202000 | 202500 | 202500 | 201500 | 724 |
| 330 | 20241120 | 132400 | 36285852800 | 202000 | 202500 | 202500 | 202000 | 78 |
| 331 | 20241120 | 132300 | 36270077800 | 202000 | 202500 | 202500 | 202000 | 42 |
| 332 | 20241120 | 132200 | 36261580300 | 202500 | 202500 | 202500 | 202000 | 490 |
| 333 | 20241120 | 132100 | 36162464300 | 202000 | 202000 | 202500 | 202000 | 33 |
| 334 | 20241120 | 132000 | 36155788800 | 202000 | 202500 | 202500 | 202000 | 455 |
| 335 | 20241120 | 131900 | 36063823300 | 202000 | 202000 | 202500 | 202000 | 157 |
| 336 | 20241120 | 131800 | 36032046800 | 202500 | 202500 | 202500 | 202000 | 94 |
| 337 | 20241120 | 131700 | 36013021800 | 202000 | 202000 | 202500 | 202000 | 158 |
| 338 | 20241120 | 131600 | 35981035300 | 202000 | 202000 | 202500 | 201500 | 126 |
| 339 | 20241120 | 131500 | 35955575300 | 201500 | 203000 | 203000 | 201500 | 3100 |
| 340 | 20241120 | 131400 | 35328732300 | 203000 | 202500 | 203000 | 202500 | 97 |
| 341 | 20241120 | 131300 | 35309076800 | 203000 | 203000 | 203000 | 202500 | 250 |
| 342 | 20241120 | 131200 | 35258420800 | 202500 | 202500 | 203000 | 202500 | 114 |
| 343 | 20241120 | 131100 | 35235292800 | 202500 | 203000 | 203500 | 202500 | 273 |
| 344 | 20241120 | 131000 | 35179873300 | 203500 | 203000 | 203500 | 202500 | 1347 |
| 345 | 20241120 | 130900 | 34906418300 | 203500 | 203000 | 203500 | 202500 | 6164 |
| 346 | 20241120 | 130800 | 33654939300 | 203000 | 202500 | 203000 | 202500 | 146 |
| 347 | 20241120 | 130700 | 33625316800 | 202500 | 202000 | 203000 | 202000 | 2995 |
| 348 | 20241120 | 130600 | 33018753800 | 202000 | 202000 | 202500 | 202000 | 3637 |
| 349 | 20241120 | 130500 | 32283601300 | 202000 | 201500 | 202000 | 201500 | 923 |
| 350 | 20241120 | 130400 | 32097195800 | 202000 | 201500 | 202000 | 201500 | 149 |
| 351 | 20241120 | 130300 | 32067165800 | 201500 | 201500 | 202000 | 201500 | 126 |
| 352 | 20241120 | 130200 | 32041745300 | 201500 | 202000 | 202000 | 201500 | 62 |
| 353 | 20241120 | 130100 | 32029238300 | 201500 | 201500 | 202000 | 201500 | 28 |
| 354 | 20241120 | 130000 | 32023593300 | 202000 | 201500 | 202000 | 201500 | 101 |
| 355 | 20241120 | 125900 | 32003224300 | 201500 | 201500 | 202000 | 201500 | 386 |
| 356 | 20241120 | 125800 | 31925289800 | 201500 | 202000 | 202000 | 201500 | 169 |
| 357 | 20241120 | 125700 | 31891226800 | 201500 | 201500 | 202000 | 201500 | 88 |
| 358 | 20241120 | 125600 | 31873468800 | 202000 | 201000 | 202000 | 201000 | 442 |
| 359 | 20241120 | 125500 | 31784325800 | 201000 | 201000 | 202000 | 201000 | 708 |
| 360 | 20241120 | 125400 | 31641626300 | 201000 | 201000 | 201500 | 201000 | 44 |
| 361 | 20241120 | 125300 | 31632779300 | 201000 | 201500 | 201500 | 201000 | 46 |
| 362 | 20241120 | 125200 | 31623521800 | 201500 | 202000 | 202000 | 201000 | 101 |
| 363 | 20241120 | 125100 | 31603162800 | 202000 | 201500 | 202000 | 201500 | 646 |
| 364 | 20241120 | 125000 | 31472980800 | 201500 | 201500 | 202000 | 201500 | 658 |
| 365 | 20241120 | 124900 | 31340381300 | 202000 | 202000 | 202000 | 201500 | 79 |
| 366 | 20241120 | 124800 | 31324439800 | 201500 | 201500 | 202000 | 201500 | 258 |
| 367 | 20241120 | 124700 | 31272424800 | 201500 | 200000 | 202000 | 200000 | 3391 |
| 368 | 20241120 | 124600 | 30590587800 | 200500 | 200000 | 200500 | 200000 | 173 |
| 369 | 20241120 | 124500 | 30555958300 | 200500 | 200000 | 200500 | 200000 | 186 |
| 370 | 20241120 | 124400 | 30518735300 | 200500 | 200000 | 200500 | 200000 | 20 |
| 371 | 20241120 | 124300 | 30514729800 | 200500 | 199900 | 200500 | 199900 | 300 |
| 372 | 20241120 | 124200 | 30454725600 | 200000 | 199900 | 200000 | 199800 | 260 |
| 373 | 20241120 | 124100 | 30402752200 | 199800 | 199900 | 199900 | 199800 | 27 |
| 374 | 20241120 | 124000 | 30397355400 | 199900 | 199800 | 200000 | 199800 | 558 |
| 375 | 20241120 | 123900 | 30285801800 | 199900 | 199800 | 199900 | 199800 | 74 |
| 376 | 20241120 | 123800 | 30271013600 | 199800 | 199800 | 199900 | 199800 | 38 |
| 377 | 20241120 | 123700 | 30263419000 | 199800 | 199800 | 199900 | 199800 | 170 |
| 378 | 20241120 | 123600 | 30229450700 | 199900 | 199800 | 199900 | 199800 | 58 |
| 379 | 20241120 | 123500 | 30217860100 | 199800 | 199800 | 199900 | 199800 | 136 |
| 380 | 20241120 | 123400 | 30190684000 | 199800 | 199900 | 199900 | 199800 | 83 |
| 381 | 20241120 | 123300 | 30174097100 | 199800 | 199800 | 199900 | 199800 | 23 |
| 382 | 20241120 | 123200 | 30169500800 | 199900 | 199800 | 199900 | 199800 | 220 |
| 383 | 20241120 | 123100 | 30125542900 | 199900 | 199800 | 199900 | 199700 | 201 |
| 384 | 20241120 | 123000 | 30085383700 | 199800 | 199700 | 199800 | 199700 | 528 |
| 385 | 20241120 | 122900 | 29979940700 | 199700 | 199700 | 199800 | 199700 | 108 |
| 386 | 20241120 | 122800 | 29958371600 | 199700 | 199700 | 199800 | 199700 | 255 |
| 387 | 20241120 | 122700 | 29907435800 | 199700 | 199800 | 199900 | 199700 | 757 |
| 388 | 20241120 | 122600 | 29756185300 | 199900 | 200000 | 200500 | 199800 | 1112 |
| 389 | 20241120 | 122500 | 29533854500 | 200000 | 200000 | 200500 | 200000 | 211 |
| 390 | 20241120 | 122400 | 29491647000 | 200000 | 200000 | 200500 | 200000 | 48 |
| 391 | 20241120 | 122300 | 29482040000 | 200000 | 200500 | 200500 | 200000 | 45 |
| 392 | 20241120 | 122200 | 29473034000 | 200500 | 200000 | 200500 | 200000 | 90 |
| 393 | 20241120 | 122100 | 29455018000 | 200000 | 200000 | 200500 | 200000 | 195 |
| 394 | 20241120 | 122000 | 29416007000 | 200000 | 200000 | 200500 | 200000 | 410 |
| 395 | 20241120 | 121900 | 29334000500 | 200000 | 200000 | 200500 | 200000 | 350 |
| 396 | 20241120 | 121800 | 29263995000 | 200000 | 200000 | 200500 | 200000 | 79 |
| 397 | 20241120 | 121700 | 29248161500 | 200000 | 200000 | 200500 | 200000 | 62 |
| 398 | 20241120 | 121600 | 29235755500 | 200500 | 200500 | 200500 | 200000 | 103 |
| 399 | 20241120 | 121500 | 29215148500 | 200500 | 200500 | 200500 | 200000 | 197 |
| 400 | 20241120 | 121400 | 29175738500 | 200000 | 200000 | 200500 | 200000 | 76 |
| 401 | 20241120 | 121300 | 29160518500 | 200500 | 200000 | 200500 | 200000 | 60 |
| 402 | 20241120 | 121200 | 29148510000 | 200000 | 200500 | 200500 | 200000 | 131 |
| 403 | 20241120 | 121100 | 29122298500 | 200000 | 200000 | 200500 | 200000 | 36 |
| 404 | 20241120 | 121000 | 29115090000 | 200000 | 200000 | 200500 | 200000 | 273 |
| 405 | 20241120 | 120900 | 29060484000 | 200000 | 200500 | 200500 | 200000 | 45 |
| 406 | 20241120 | 120800 | 29051471500 | 200000 | 200500 | 200500 | 200000 | 17 |
| 407 | 20241120 | 120700 | 29048069500 | 200500 | 200000 | 200500 | 200000 | 41 |
| 408 | 20241120 | 120600 | 29039859500 | 200000 | 200000 | 200500 | 200000 | 518 |
| 409 | 20241120 | 120500 | 28936252500 | 200000 | 200000 | 200500 | 200000 | 219 |
| 410 | 20241120 | 120400 | 28892447000 | 200000 | 200000 | 200500 | 200000 | 286 |
| 411 | 20241120 | 120300 | 28835118000 | 200000 | 200000 | 200500 | 200000 | 47 |
| 412 | 20241120 | 120200 | 28825711500 | 200000 | 200000 | 200500 | 200000 | 54 |
| 413 | 20241120 | 120100 | 28814893000 | 200000 | 200000 | 200500 | 200000 | 141 |
| 414 | 20241120 | 120000 | 28786677500 | 200000 | 200000 | 200500 | 200000 | 194 |
| 415 | 20241120 | 115900 | 28747868000 | 200000 | 200000 | 200500 | 200000 | 81 |
| 416 | 20241120 | 115800 | 28731662500 | 200500 | 200000 | 200500 | 200000 | 50 |
| 417 | 20241120 | 115700 | 28721644000 | 200500 | 200500 | 200500 | 200000 | 62 |
| 418 | 20241120 | 115600 | 28709218500 | 200500 | 200000 | 200500 | 200000 | 26 |
| 419 | 20241120 | 115500 | 28704012000 | 200000 | 200000 | 200500 | 200000 | 302 |
| 420 | 20241120 | 115400 | 28643509000 | 200000 | 200000 | 200500 | 200000 | 68 |
| 421 | 20241120 | 115300 | 28629903500 | 200500 | 200000 | 200500 | 200000 | 63 |
| 422 | 20241120 | 115200 | 28617284000 | 200000 | 200000 | 200500 | 200000 | 250 |
| 423 | 20241120 | 115100 | 28567265000 | 200000 | 200500 | 200500 | 200000 | 60 |
| 424 | 20241120 | 115000 | 28555255500 | 200500 | 200000 | 200500 | 200000 | 136 |
| 425 | 20241120 | 114900 | 28528046000 | 200000 | 200000 | 200500 | 200000 | 43 |
| 426 | 20241120 | 114800 | 28519437500 | 200500 | 200500 | 200500 | 200000 | 55 |
| 427 | 20241120 | 114700 | 28508413000 | 200500 | 200000 | 200500 | 200000 | 32 |
| 428 | 20241120 | 114600 | 28502010500 | 200000 | 200000 | 200500 | 200000 | 68 |
| 429 | 20241120 | 114500 | 28488384000 | 200000 | 200500 | 200500 | 200000 | 95 |
| 430 | 20241120 | 114400 | 28469374500 | 200500 | 200500 | 200500 | 200000 | 35 |
| 431 | 20241120 | 114300 | 28462366000 | 200500 | 200500 | 200500 | 200000 | 148 |
| 432 | 20241120 | 114200 | 28432750000 | 200000 | 200500 | 200500 | 200000 | 50 |
| 433 | 20241120 | 114100 | 28422733500 | 200000 | 200500 | 200500 | 200000 | 38 |
| 434 | 20241120 | 114000 | 28415118500 | 200500 | 200000 | 200500 | 200000 | 85 |
| 435 | 20241120 | 113900 | 28398117000 | 200500 | 200500 | 200500 | 200000 | 40 |
| 436 | 20241120 | 113800 | 28390105000 | 200000 | 200500 | 200500 | 200000 | 148 |
| 437 | 20241120 | 113700 | 28360491500 | 200000 | 201000 | 201000 | 200000 | 132 |
| 438 | 20241120 | 113600 | 28334030500 | 201000 | 200500 | 201000 | 200500 | 71 |
| 439 | 20241120 | 113500 | 28319787000 | 200500 | 200500 | 201000 | 200500 | 574 |
| 440 | 20241120 | 113400 | 28204692500 | 201000 | 200500 | 201000 | 200500 | 244 |
| 441 | 20241120 | 113300 | 28155737500 | 200500 | 200500 | 201000 | 200500 | 49 |
| 442 | 20241120 | 113200 | 28145905500 | 201000 | 200500 | 201000 | 200500 | 78 |
| 443 | 20241120 | 113100 | 28130241000 | 201000 | 200500 | 201000 | 200500 | 65 |
| 444 | 20241120 | 113000 | 28117197500 | 201000 | 200500 | 201000 | 200500 | 253 |
| 445 | 20241120 | 112900 | 28066460500 | 201000 | 201000 | 201000 | 200500 | 102 |
| 446 | 20241120 | 112800 | 28045990000 | 200500 | 200500 | 201000 | 200500 | 120 |
| 447 | 20241120 | 112700 | 28021892000 | 200500 | 201000 | 201000 | 200500 | 67 |
| 448 | 20241120 | 112600 | 28008433000 | 201000 | 200500 | 201000 | 200500 | 35 |
| 449 | 20241120 | 112500 | 28001404500 | 200500 | 200500 | 201000 | 200500 | 281 |
| 450 | 20241120 | 112400 | 27945050000 | 200500 | 201000 | 201000 | 200500 | 49 |
| 451 | 20241120 | 112300 | 27935205000 | 201000 | 200500 | 201000 | 200500 | 243 |
| 452 | 20241120 | 112200 | 27886368500 | 200500 | 200500 | 201000 | 200500 | 61 |
| 453 | 20241120 | 112100 | 27874115000 | 201000 | 200500 | 201000 | 200500 | 76 |
| 454 | 20241120 | 112000 | 27858863500 | 201000 | 200500 | 201000 | 200500 | 207 |
| 455 | 20241120 | 111900 | 27817334500 | 201000 | 201000 | 201000 | 200500 | 350 |
| 456 | 20241120 | 111800 | 27747142000 | 200500 | 201500 | 201500 | 200500 | 133 |
| 457 | 20241120 | 111700 | 27720411000 | 201000 | 201000 | 201500 | 201000 | 365 |
| 458 | 20241120 | 111600 | 27646935500 | 201000 | 201500 | 201500 | 201000 | 186 |
| 459 | 20241120 | 111500 | 27609526500 | 201500 | 201500 | 201500 | 201000 | 154 |
| 460 | 20241120 | 111400 | 27578561500 | 201500 | 201000 | 201500 | 201000 | 93 |
| 461 | 20241120 | 111300 | 27559850500 | 201000 | 201000 | 201500 | 201000 | 53 |
| 462 | 20241120 | 111200 | 27549185000 | 201000 | 200500 | 201000 | 200500 | 125 |
| 463 | 20241120 | 111100 | 27524063000 | 201000 | 201000 | 201000 | 200500 | 273 |
| 464 | 20241120 | 111000 | 27469205000 | 201000 | 200500 | 201000 | 200500 | 174 |
| 465 | 20241120 | 110900 | 27434285500 | 200500 | 201000 | 201000 | 200500 | 547 |
| 466 | 20241120 | 110800 | 27324406500 | 200500 | 201000 | 201000 | 200500 | 173 |
| 467 | 20241120 | 110700 | 27289705500 | 200500 | 200500 | 201000 | 200500 | 328 |
| 468 | 20241120 | 110600 | 27223838000 | 201000 | 201000 | 201000 | 200500 | 173 |
| 469 | 20241120 | 110500 | 27189081500 | 201000 | 200500 | 201000 | 200500 | 180 |
| 470 | 20241120 | 110400 | 27152930500 | 200500 | 200500 | 201000 | 200500 | 191 |
| 471 | 20241120 | 110300 | 27114554500 | 200500 | 201000 | 201000 | 200500 | 163 |
| 472 | 20241120 | 110200 | 27081799500 | 200500 | 201000 | 201000 | 200500 | 51 |
| 473 | 20241120 | 110100 | 27071553500 | 201000 | 200000 | 201000 | 200000 | 678 |
| 474 | 20241120 | 110000 | 26935601000 | 200000 | 200000 | 200500 | 200000 | 120 |
| 475 | 20241120 | 105900 | 26911594500 | 200000 | 200000 | 200500 | 200000 | 132 |
| 476 | 20241120 | 105800 | 26885182500 | 200000 | 200000 | 200500 | 200000 | 120 |
| 477 | 20241120 | 105700 | 26861179500 | 200000 | 200000 | 200500 | 200000 | 285 |
| 478 | 20241120 | 105600 | 26804059500 | 200000 | 200000 | 200500 | 200000 | 64 |
| 479 | 20241120 | 105500 | 26791230500 | 200000 | 199900 | 200500 | 199800 | 1063 |
| 480 | 20241120 | 105400 | 26578626100 | 199900 | 199800 | 199900 | 199800 | 55 |
| 481 | 20241120 | 105300 | 26567631800 | 199900 | 199800 | 200000 | 199800 | 136 |
| 482 | 20241120 | 105200 | 26540444300 | 199800 | 199300 | 199900 | 199300 | 343 |
| 483 | 20241120 | 105100 | 26471970900 | 199300 | 199600 | 199600 | 199300 | 393 |
| 484 | 20241120 | 105000 | 26393608200 | 199500 | 199700 | 199800 | 199500 | 1353 |
| 485 | 20241120 | 104900 | 26123537600 | 199700 | 199800 | 199800 | 199700 | 314 |
| 486 | 20241120 | 104800 | 26060813600 | 199800 | 199900 | 199900 | 199800 | 121 |
| 487 | 20241120 | 104700 | 26036635100 | 199900 | 199700 | 199900 | 199600 | 457 |
| 488 | 20241120 | 104600 | 25945376600 | 199700 | 199900 | 199900 | 199700 | 806 |
| 489 | 20241120 | 104500 | 25784356300 | 199700 | 199700 | 200000 | 199600 | 265 |
| 490 | 20241120 | 104400 | 25731447600 | 199600 | 199600 | 199900 | 199600 | 404 |
| 491 | 20241120 | 104300 | 25650769000 | 199600 | 199900 | 200000 | 199500 | 1685 |
| 492 | 20241120 | 104200 | 25314254800 | 199900 | 200500 | 200500 | 199800 | 250 |
| 493 | 20241120 | 104100 | 25264268400 | 200000 | 199900 | 200000 | 199800 | 280 |
| 494 | 20241120 | 104000 | 25208294000 | 199900 | 199900 | 200000 | 199800 | 440 |
| 495 | 20241120 | 103900 | 25120346200 | 199900 | 199900 | 199900 | 199600 | 764 |
| 496 | 20241120 | 103800 | 24967726500 | 199800 | 199800 | 199900 | 199700 | 204 |
| 497 | 20241120 | 103700 | 24926965800 | 199700 | 199400 | 199900 | 199300 | 259 |
| 498 | 20241120 | 103600 | 24875293000 | 199400 | 199200 | 199400 | 199100 | 136 |
| 499 | 20241120 | 103500 | 24848194300 | 199200 | 199400 | 199500 | 198900 | 2074 |
| 500 | 20241120 | 103400 | 24435072400 | 199400 | 199200 | 199500 | 199200 | 710 |
| 501 | 20241120 | 103300 | 24293573500 | 199200 | 199200 | 199300 | 199100 | 757 |
| 502 | 20241120 | 103200 | 24142794500 | 199200 | 200500 | 200500 | 199200 | 5140 |
| 503 | 20241120 | 103100 | 23116084400 | 200500 | 200000 | 200500 | 200000 | 233 |
| 504 | 20241120 | 103000 | 23069438900 | 200500 | 201000 | 201000 | 200000 | 879 |
| 505 | 20241120 | 102900 | 22893253900 | 200500 | 201000 | 201000 | 200500 | 137 |
| 506 | 20241120 | 102800 | 22865763900 | 201000 | 201000 | 201000 | 200500 | 461 |
| 507 | 20241120 | 102700 | 22773268900 | 200500 | 201500 | 201500 | 200500 | 503 |
| 508 | 20241120 | 102600 | 22672286900 | 200500 | 200500 | 201500 | 200500 | 785 |
| 509 | 20241120 | 102500 | 22514605900 | 200500 | 201000 | 201500 | 200500 | 2178 |
| 510 | 20241120 | 102400 | 22077099900 | 201000 | 201500 | 201500 | 201000 | 491 |
| 511 | 20241120 | 102300 | 21978171900 | 201500 | 201500 | 201500 | 201000 | 102 |
| 512 | 20241120 | 102200 | 21957626900 | 201500 | 201500 | 201500 | 201000 | 450 |
| 513 | 20241120 | 102100 | 21867128900 | 201000 | 202000 | 202000 | 201000 | 825 |
| 514 | 20241120 | 102000 | 21700859400 | 202000 | 201500 | 202500 | 201500 | 1022 |
| 515 | 20241120 | 101900 | 21494533400 | 202000 | 202000 | 202000 | 201000 | 677 |
| 516 | 20241120 | 101800 | 21358101900 | 202000 | 201500 | 202000 | 201000 | 1199 |
| 517 | 20241120 | 101700 | 21116550900 | 201500 | 202500 | 202500 | 201000 | 1820 |
| 518 | 20241120 | 101600 | 20749416900 | 202000 | 203500 | 203500 | 202000 | 2700 |
| 519 | 20241120 | 101500 | 20202165400 | 203000 | 204000 | 204000 | 203000 | 1254 |
| 520 | 20241120 | 101400 | 19946875400 | 203500 | 204000 | 204000 | 203500 | 855 |
| 521 | 20241120 | 101300 | 19772461400 | 204000 | 204000 | 204000 | 203500 | 4369 |
| 522 | 20241120 | 101200 | 18881259400 | 204000 | 204000 | 204000 | 203500 | 1317 |
| 523 | 20241120 | 101100 | 18612896400 | 204000 | 203500 | 204000 | 203000 | 4105 |
| 524 | 20241120 | 101000 | 17777387400 | 203500 | 203500 | 203500 | 203000 | 1291 |
| 525 | 20241120 | 100900 | 17514747400 | 203500 | 203000 | 203500 | 202500 | 5314 |
| 526 | 20241120 | 100800 | 16435809900 | 202500 | 203000 | 203000 | 202500 | 497 |
| 527 | 20241120 | 100700 | 16334957400 | 203000 | 203000 | 203000 | 202500 | 1320 |
| 528 | 20241120 | 100600 | 16067191900 | 203000 | 202000 | 203000 | 202000 | 1363 |
| 529 | 20241120 | 100500 | 15790700400 | 202500 | 202000 | 202500 | 202000 | 2383 |
| 530 | 20241120 | 100400 | 15308299900 | 202000 | 202000 | 202500 | 202000 | 420 |
| 531 | 20241120 | 100300 | 15223399900 | 202000 | 202000 | 202500 | 201500 | 2808 |
| 532 | 20241120 | 100200 | 14656211400 | 201500 | 201000 | 202000 | 201000 | 559 |
| 533 | 20241120 | 100100 | 14543499400 | 201500 | 200500 | 201500 | 200500 | 1467 |
| 534 | 20241120 | 100000 | 14248220900 | 201000 | 200500 | 201500 | 200500 | 2441 |
| 535 | 20241120 | 095900 | 13757910900 | 200500 | 200500 | 201000 | 200000 | 852 |
| 536 | 20241120 | 095800 | 13587070400 | 200500 | 200000 | 200500 | 200000 | 372 |
| 537 | 20241120 | 095700 | 13512539400 | 200000 | 200500 | 200500 | 199800 | 262 |
| 538 | 20241120 | 095600 | 13460127900 | 199900 | 200000 | 200500 | 199900 | 124 |
| 539 | 20241120 | 095500 | 13435322000 | 200000 | 200500 | 200500 | 199800 | 450 |
| 540 | 20241120 | 095400 | 13345319900 | 200000 | 199800 | 200500 | 199700 | 1330 |
| 541 | 20241120 | 095300 | 13079372200 | 199800 | 199800 | 199800 | 199700 | 492 |
| 542 | 20241120 | 095200 | 12981104900 | 199700 | 199700 | 199800 | 199700 | 109 |
| 543 | 20241120 | 095100 | 12959329700 | 199700 | 199400 | 199800 | 199400 | 314 |
| 544 | 20241120 | 095000 | 12896647100 | 199400 | 199300 | 199500 | 199300 | 356 |
| 545 | 20241120 | 094900 | 12825668100 | 199400 | 199600 | 199600 | 199300 | 310 |
| 546 | 20241120 | 094800 | 12763834100 | 199600 | 199500 | 199600 | 199500 | 177 |
| 547 | 20241120 | 094700 | 12728508100 | 199600 | 199900 | 199900 | 199300 | 1375 |
| 548 | 20241120 | 094600 | 12454158900 | 199900 | 199800 | 200000 | 199700 | 139 |
| 549 | 20241120 | 094500 | 12426380000 | 199800 | 199800 | 200000 | 199500 | 511 |
| 550 | 20241120 | 094400 | 12324294100 | 199700 | 199700 | 199900 | 199400 | 587 |
| 551 | 20241120 | 094300 | 12207072300 | 199800 | 199700 | 199800 | 199600 | 263 |
| 552 | 20241120 | 094200 | 12154548700 | 199700 | 199300 | 199800 | 199300 | 764 |
| 553 | 20241120 | 094100 | 12002148000 | 199300 | 199100 | 199400 | 199100 | 516 |
| 554 | 20241120 | 094000 | 11899367400 | 199100 | 199300 | 199400 | 199100 | 203 |
| 555 | 20241120 | 093900 | 11858942000 | 199400 | 198900 | 199500 | 198800 | 526 |
| 556 | 20241120 | 093800 | 11754197800 | 199000 | 198600 | 199000 | 198600 | 388 |
| 557 | 20241120 | 093700 | 11677043300 | 198600 | 198700 | 198800 | 198500 | 297 |
| 558 | 20241120 | 093600 | 11618052000 | 198700 | 198700 | 198900 | 198500 | 753 |
| 559 | 20241120 | 093500 | 11468466800 | 198700 | 199000 | 199100 | 198600 | 1104 |
| 560 | 20241120 | 093400 | 11248951400 | 199100 | 199300 | 199300 | 199000 | 419 |
| 561 | 20241120 | 093300 | 11165553400 | 199300 | 199100 | 199300 | 199000 | 515 |
| 562 | 20241120 | 093200 | 11063024700 | 199100 | 199000 | 199400 | 199000 | 96 |
| 563 | 20241120 | 093100 | 11043907400 | 199000 | 199100 | 199500 | 198900 | 959 |
| 564 | 20241120 | 093000 | 10852942900 | 199100 | 199300 | 199700 | 199000 | 1184 |
| 565 | 20241120 | 092900 | 10617093400 | 199300 | 199400 | 199600 | 199300 | 570 |
| 566 | 20241120 | 092800 | 10503460800 | 199400 | 199200 | 199500 | 199100 | 218 |
| 567 | 20241120 | 092700 | 10460014500 | 199200 | 198700 | 199200 | 198600 | 373 |
| 568 | 20241120 | 092600 | 10385825300 | 198600 | 198000 | 198900 | 197900 | 518 |
| 569 | 20241120 | 092500 | 10283079300 | 198000 | 198400 | 198800 | 197900 | 3220 |
| 570 | 20241120 | 092400 | 9644662300 | 198400 | 198800 | 198900 | 198400 | 1813 |
| 571 | 20241120 | 092300 | 9284561900 | 198700 | 199300 | 199300 | 198700 | 4497 |
| 572 | 20241120 | 092200 | 8389707200 | 199300 | 199500 | 199700 | 199200 | 337 |
| 573 | 20241120 | 092100 | 8322512300 | 199300 | 199600 | 199800 | 199000 | 2659 |
| 574 | 20241120 | 092000 | 7792520600 | 199600 | 199900 | 200000 | 199500 | 2528 |
| 575 | 20241120 | 091900 | 7287435700 | 199900 | 200000 | 200000 | 199900 | 277 |
| 576 | 20241120 | 091800 | 7232040900 | 199900 | 200000 | 200500 | 199900 | 1099 |
| 577 | 20241120 | 091700 | 7012284300 | 199900 | 200500 | 200500 | 199900 | 3125 |
| 578 | 20241120 | 091600 | 6386996700 | 200500 | 201000 | 201000 | 200500 | 275 |
| 579 | 20241120 | 091500 | 6331822200 | 201000 | 200500 | 201000 | 200000 | 1025 |
| 580 | 20241120 | 091400 | 6126351700 | 200500 | 200500 | 201000 | 200000 | 2188 |
| 581 | 20241120 | 091300 | 5687723700 | 201000 | 201000 | 201500 | 200500 | 1747 |
| 582 | 20241120 | 091200 | 5336633200 | 201000 | 201000 | 201500 | 201000 | 203 |
| 583 | 20241120 | 091100 | 5295772700 | 201000 | 201500 | 201500 | 200500 | 1270 |
| 584 | 20241120 | 091000 | 5040596700 | 201000 | 202500 | 202500 | 200500 | 2854 |
| 585 | 20241120 | 090900 | 4463757700 | 202000 | 201000 | 202500 | 201000 | 3635 |
| 586 | 20241120 | 090800 | 3730852700 | 201500 | 200000 | 201500 | 200000 | 1513 |
| 587 | 20241120 | 090700 | 3426992700 | 200500 | 200500 | 200500 | 200000 | 384 |
| 588 | 20241120 | 090600 | 3350155700 | 200000 | 199700 | 200500 | 199700 | 501 |
| 589 | 20241120 | 090500 | 3249791500 | 199600 | 199100 | 200500 | 199000 | 1904 |
| 590 | 20241120 | 090400 | 2870443800 | 199200 | 201000 | 201000 | 199100 | 3252 |
| 591 | 20241120 | 090300 | 2221101500 | 201000 | 200500 | 201000 | 199900 | 2871 |
| 592 | 20241120 | 090200 | 1644831300 | 200000 | 199200 | 200000 | 198900 | 1486 |
| 593 | 20241120 | 090100 | 1348225200 | 199300 | 199000 | 199800 | 198700 | 2075 |
| 594 | 20241120 | 090000 | 935072900 | 198900 | 198900 | 199000 | 198000 | 4688 |