35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 185700 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 31067 |
| 3 | 20241122 | 185600 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 4 | 20241122 | 185500 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 5 | 20241122 | 185400 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 6 | 20241122 | 185300 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 7 | 20241122 | 185200 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 8 | 20241122 | 185100 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 9 | 20241122 | 185000 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 10 | 20241122 | 184900 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 11 | 20241122 | 184800 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 12 | 20241122 | 184700 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 13 | 20241122 | 184600 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 14 | 20241122 | 184500 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 15 | 20241122 | 184400 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 16 | 20241122 | 184300 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 17 | 20241122 | 184200 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 18 | 20241122 | 184100 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 19 | 20241122 | 184000 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 20 | 20241122 | 183900 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 21 | 20241122 | 183800 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 22 | 20241122 | 183700 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 23 | 20241122 | 183600 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 24 | 20241122 | 183500 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 25 | 20241122 | 183400 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 26 | 20241122 | 183300 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 27 | 20241122 | 183200 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 28 | 20241122 | 183100 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 29 | 20241122 | 183000 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 30 | 20241122 | 182900 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 31 | 20241122 | 182800 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 32 | 20241122 | 182700 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 31067 |
| 33 | 20241122 | 182600 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 34 | 20241122 | 182500 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 35 | 20241122 | 182400 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 36 | 20241122 | 182300 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 37 | 20241122 | 182200 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 38 | 20241122 | 182100 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 39 | 20241122 | 182000 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 40 | 20241122 | 181900 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 41 | 20241122 | 181800 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 42 | 20241122 | 181700 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 43 | 20241122 | 181600 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 44 | 20241122 | 181500 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 45 | 20241122 | 181400 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 46 | 20241122 | 181300 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 47 | 20241122 | 181200 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 48 | 20241122 | 181100 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 49 | 20241122 | 181000 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 50 | 20241122 | 180900 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 51 | 20241122 | 180800 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 52 | 20241122 | 180700 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 53 | 20241122 | 180600 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 54 | 20241122 | 180500 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 55 | 20241122 | 180400 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 56 | 20241122 | 180300 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 57 | 20241122 | 180200 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 58 | 20241122 | 180100 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 59 | 20241122 | 180000 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 60 | 20241122 | 175900 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 61 | 20241122 | 175800 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 62 | 20241122 | 175700 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 31067 |
| 63 | 20241122 | 175600 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 64 | 20241122 | 175500 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 65 | 20241122 | 175400 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 66 | 20241122 | 175300 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 67 | 20241122 | 175200 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 68 | 20241122 | 175100 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 69 | 20241122 | 175000 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 70 | 20241122 | 174900 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 71 | 20241122 | 174800 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 72 | 20241122 | 174700 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 73 | 20241122 | 174600 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 74 | 20241122 | 174500 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 75 | 20241122 | 174400 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 76 | 20241122 | 174300 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 77 | 20241122 | 174200 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 78 | 20241122 | 174100 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 79 | 20241122 | 174000 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 80 | 20241122 | 173900 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 81 | 20241122 | 173800 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 82 | 20241122 | 173700 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 83 | 20241122 | 173600 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 84 | 20241122 | 173500 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 85 | 20241122 | 173400 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 86 | 20241122 | 173300 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 87 | 20241122 | 173200 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 88 | 20241122 | 173100 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 89 | 20241122 | 173000 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 90 | 20241122 | 172900 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 91 | 20241122 | 172800 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 92 | 20241122 | 172700 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 31067 |
| 93 | 20241122 | 172600 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 94 | 20241122 | 172500 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 95 | 20241122 | 172400 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 96 | 20241122 | 172300 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 97 | 20241122 | 172200 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 98 | 20241122 | 172100 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 99 | 20241122 | 172000 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 100 | 20241122 | 171900 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 101 | 20241122 | 171800 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 102 | 20241122 | 171700 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 103 | 20241122 | 171600 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 104 | 20241122 | 171500 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 105 | 20241122 | 171400 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 106 | 20241122 | 171300 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 107 | 20241122 | 171200 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 108 | 20241122 | 171100 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 109 | 20241122 | 171000 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 110 | 20241122 | 170900 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 111 | 20241122 | 170800 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 112 | 20241122 | 170700 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 113 | 20241122 | 170600 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 114 | 20241122 | 170500 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 115 | 20241122 | 170400 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 116 | 20241122 | 170300 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 117 | 20241122 | 170200 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 118 | 20241122 | 170100 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 119 | 20241122 | 170000 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 120 | 20241122 | 165900 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 121 | 20241122 | 165800 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 122 | 20241122 | 165700 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 31067 |
| 123 | 20241122 | 165600 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 124 | 20241122 | 165500 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 125 | 20241122 | 165400 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 126 | 20241122 | 165300 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 127 | 20241122 | 165200 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 128 | 20241122 | 165100 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 129 | 20241122 | 165000 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 130 | 20241122 | 164900 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 131 | 20241122 | 164800 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 132 | 20241122 | 164700 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 133 | 20241122 | 164600 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 134 | 20241122 | 164500 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 135 | 20241122 | 164400 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 136 | 20241122 | 164300 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 137 | 20241122 | 164200 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 138 | 20241122 | 164100 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 139 | 20241122 | 164000 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 140 | 20241122 | 163900 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 141 | 20241122 | 163800 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 142 | 20241122 | 163700 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 143 | 20241122 | 163600 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 144 | 20241122 | 163500 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 145 | 20241122 | 163400 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 146 | 20241122 | 163300 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 147 | 20241122 | 163200 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 148 | 20241122 | 163100 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 149 | 20241122 | 163000 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 150 | 20241122 | 162900 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 151 | 20241122 | 162800 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 152 | 20241122 | 162700 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 31067 |
| 153 | 20241122 | 162600 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 154 | 20241122 | 162500 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 155 | 20241122 | 162400 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 156 | 20241122 | 162300 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 157 | 20241122 | 162200 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 158 | 20241122 | 162100 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 159 | 20241122 | 162000 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 160 | 20241122 | 161900 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 161 | 20241122 | 161800 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 162 | 20241122 | 161700 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 163 | 20241122 | 161600 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 164 | 20241122 | 161500 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 165 | 20241122 | 161400 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 166 | 20241122 | 161300 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 167 | 20241122 | 161200 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 168 | 20241122 | 161100 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 169 | 20241122 | 161000 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 170 | 20241122 | 160900 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 171 | 20241122 | 160800 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 172 | 20241122 | 160700 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 173 | 20241122 | 160600 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 174 | 20241122 | 160500 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 175 | 20241122 | 160400 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 176 | 20241122 | 160300 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 177 | 20241122 | 160200 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 178 | 20241122 | 160100 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 179 | 20241122 | 160000 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 180 | 20241122 | 155900 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 181 | 20241122 | 155800 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 182 | 20241122 | 155700 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 31067 |
| 183 | 20241122 | 155600 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 184 | 20241122 | 155500 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 185 | 20241122 | 155400 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 186 | 20241122 | 155300 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 187 | 20241122 | 155200 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 188 | 20241122 | 155100 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 189 | 20241122 | 155000 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 190 | 20241122 | 154900 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 191 | 20241122 | 154800 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 192 | 20241122 | 154700 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 193 | 20241122 | 154600 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 194 | 20241122 | 154500 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 195 | 20241122 | 154400 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 196 | 20241122 | 154300 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 197 | 20241122 | 154200 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 198 | 20241122 | 154100 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 199 | 20241122 | 154000 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 200 | 20241122 | 153900 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 201 | 20241122 | 153800 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 202 | 20241122 | 153700 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 203 | 20241122 | 153600 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 204 | 20241122 | 153500 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 205 | 20241122 | 153400 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 206 | 20241122 | 153300 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 207 | 20241122 | 153200 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 208 | 20241122 | 153100 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 0 |
| 209 | 20241122 | 153000 | 176039709500 | 379500 | 379500 | 379500 | 379500 | 31067 |
| 210 | 20241122 | 152900 | 164249783000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 211 | 20241122 | 152800 | 164249783000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 212 | 20241122 | 152700 | 164249783000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 213 | 20241122 | 152600 | 164249783000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 214 | 20241122 | 152500 | 164249783000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 215 | 20241122 | 152400 | 164249783000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 216 | 20241122 | 152300 | 164249783000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 217 | 20241122 | 152200 | 164249783000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 218 | 20241122 | 152100 | 164249783000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 219 | 20241122 | 152000 | 164249783000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 220 | 20241122 | 151900 | 164249783000 | 378000 | 377500 | 378000 | 377500 | 1088 |
| 221 | 20241122 | 151800 | 163838881500 | 378000 | 378000 | 378000 | 377500 | 763 |
| 222 | 20241122 | 151700 | 163550594500 | 377500 | 377500 | 378000 | 377500 | 932 |
| 223 | 20241122 | 151600 | 163198663500 | 377500 | 377000 | 378000 | 377000 | 1060 |
| 224 | 20241122 | 151500 | 162798498000 | 377500 | 377500 | 377500 | 377000 | 1422 |
| 225 | 20241122 | 151400 | 162262086500 | 377500 | 377500 | 378000 | 377000 | 787 |
| 226 | 20241122 | 151300 | 161964994000 | 377500 | 379000 | 379000 | 377500 | 5153 |
| 227 | 20241122 | 151200 | 160015011500 | 378500 | 378500 | 379000 | 378500 | 644 |
| 228 | 20241122 | 151100 | 159771078000 | 378500 | 378500 | 379000 | 378000 | 1624 |
| 229 | 20241122 | 151000 | 159156445500 | 378500 | 378000 | 378500 | 378000 | 622 |
| 230 | 20241122 | 150900 | 158921131500 | 378000 | 378000 | 378500 | 378000 | 939 |
| 231 | 20241122 | 150800 | 158565843000 | 378500 | 378000 | 378500 | 377500 | 1034 |
| 232 | 20241122 | 150700 | 158174891000 | 378000 | 377000 | 378000 | 377000 | 1988 |
| 233 | 20241122 | 150600 | 157424449500 | 377000 | 377000 | 377500 | 377000 | 256 |
| 234 | 20241122 | 150500 | 157327908000 | 377000 | 377500 | 378000 | 377000 | 1134 |
| 235 | 20241122 | 150400 | 156899989500 | 378000 | 378000 | 378500 | 377500 | 2314 |
| 236 | 20241122 | 150300 | 156025235500 | 378000 | 378500 | 378500 | 378000 | 971 |
| 237 | 20241122 | 150200 | 155658068500 | 378500 | 378000 | 378500 | 378000 | 463 |
| 238 | 20241122 | 150100 | 155482850000 | 378000 | 378000 | 378500 | 378000 | 850 |
| 239 | 20241122 | 150000 | 155161200500 | 378500 | 378500 | 378500 | 378000 | 374 |
| 240 | 20241122 | 145900 | 155019706000 | 378500 | 378000 | 378500 | 378000 | 622 |
| 241 | 20241122 | 145800 | 154784321500 | 378500 | 378500 | 379000 | 378000 | 1595 |
| 242 | 20241122 | 145700 | 154180628000 | 379000 | 378000 | 379000 | 378000 | 1253 |
| 243 | 20241122 | 145600 | 153706394000 | 378000 | 378500 | 378500 | 378000 | 350 |
| 244 | 20241122 | 145500 | 153574017500 | 378000 | 378000 | 378500 | 378000 | 837 |
| 245 | 20241122 | 145400 | 153257281500 | 378500 | 378500 | 378500 | 378000 | 630 |
| 246 | 20241122 | 145300 | 153018910500 | 378500 | 377000 | 378500 | 377000 | 1771 |
| 247 | 20241122 | 145200 | 152349881000 | 377000 | 376500 | 377500 | 376500 | 1577 |
| 248 | 20241122 | 145100 | 151755219500 | 376500 | 377000 | 377000 | 376500 | 357 |
| 249 | 20241122 | 145000 | 151620680500 | 376500 | 376500 | 377000 | 376500 | 416 |
| 250 | 20241122 | 144900 | 151463975000 | 376500 | 376000 | 377000 | 376000 | 679 |
| 251 | 20241122 | 144800 | 151208331500 | 376000 | 377000 | 377000 | 376000 | 610 |
| 252 | 20241122 | 144700 | 150978710000 | 376500 | 377000 | 377500 | 376500 | 843 |
| 253 | 20241122 | 144600 | 150660838000 | 377000 | 377500 | 377500 | 377000 | 467 |
| 254 | 20241122 | 144500 | 150484676500 | 377000 | 377000 | 377500 | 377000 | 440 |
| 255 | 20241122 | 144400 | 150318787000 | 377500 | 377000 | 377500 | 376500 | 531 |
| 256 | 20241122 | 144300 | 150118540500 | 377500 | 377500 | 377500 | 376500 | 748 |
| 257 | 20241122 | 144200 | 149836615500 | 377500 | 376500 | 377500 | 376500 | 885 |
| 258 | 20241122 | 144100 | 149503015000 | 377000 | 377500 | 378000 | 376500 | 909 |
| 259 | 20241122 | 144000 | 149160255500 | 377500 | 377500 | 378000 | 377000 | 1477 |
| 260 | 20241122 | 143900 | 148602778000 | 377500 | 377500 | 378000 | 377500 | 578 |
| 261 | 20241122 | 143800 | 148384424500 | 377500 | 377500 | 378000 | 377000 | 1041 |
| 262 | 20241122 | 143700 | 147991603500 | 377000 | 377500 | 377500 | 377000 | 756 |
| 263 | 20241122 | 143600 | 147706429000 | 377500 | 375500 | 377500 | 375500 | 3161 |
| 264 | 20241122 | 143500 | 146516765000 | 375500 | 375000 | 376000 | 375000 | 175 |
| 265 | 20241122 | 143400 | 146451040500 | 375500 | 375500 | 376000 | 375000 | 620 |
| 266 | 20241122 | 143300 | 146218255500 | 375500 | 375500 | 376000 | 375000 | 972 |
| 267 | 20241122 | 143200 | 145853259500 | 375500 | 375500 | 376000 | 375500 | 1080 |
| 268 | 20241122 | 143100 | 145447620500 | 375500 | 376000 | 376000 | 375500 | 603 |
| 269 | 20241122 | 143000 | 145221105500 | 376000 | 375500 | 376000 | 375500 | 804 |
| 270 | 20241122 | 142900 | 144918983500 | 376000 | 375500 | 376000 | 375000 | 1481 |
| 271 | 20241122 | 142800 | 144363190000 | 376000 | 375500 | 376000 | 375500 | 824 |
| 272 | 20241122 | 142700 | 144053532000 | 376000 | 374000 | 376000 | 373500 | 3737 |
| 273 | 20241122 | 142600 | 142651771000 | 373500 | 374000 | 374500 | 373000 | 1308 |
| 274 | 20241122 | 142500 | 142162868500 | 373500 | 374000 | 374500 | 373500 | 468 |
| 275 | 20241122 | 142400 | 141987855000 | 374000 | 373500 | 374500 | 373500 | 716 |
| 276 | 20241122 | 142300 | 141720108500 | 374000 | 374000 | 374000 | 373500 | 207 |
| 277 | 20241122 | 142200 | 141642750000 | 373500 | 374000 | 374000 | 373500 | 811 |
| 278 | 20241122 | 142100 | 141339561000 | 374000 | 374000 | 374000 | 373500 | 338 |
| 279 | 20241122 | 142000 | 141213293000 | 374000 | 373000 | 374000 | 373000 | 583 |
| 280 | 20241122 | 141900 | 140995589000 | 373500 | 373000 | 373500 | 373000 | 227 |
| 281 | 20241122 | 141800 | 140910870000 | 372500 | 372000 | 373000 | 371500 | 1432 |
| 282 | 20241122 | 141700 | 140377368500 | 372000 | 371000 | 372000 | 371000 | 701 |
| 283 | 20241122 | 141600 | 140116997500 | 371500 | 371000 | 371500 | 371000 | 431 |
| 284 | 20241122 | 141500 | 139956966000 | 371000 | 371000 | 371500 | 371000 | 311 |
| 285 | 20241122 | 141400 | 139841569000 | 371000 | 371500 | 371500 | 371000 | 402 |
| 286 | 20241122 | 141300 | 139692312000 | 372000 | 371500 | 372000 | 371500 | 753 |
| 287 | 20241122 | 141200 | 139412409000 | 371500 | 372000 | 372000 | 371500 | 303 |
| 288 | 20241122 | 141100 | 139299834000 | 372000 | 371500 | 372000 | 371500 | 504 |
| 289 | 20241122 | 141000 | 139112439500 | 371500 | 371500 | 372000 | 371500 | 372 |
| 290 | 20241122 | 140900 | 138974228500 | 371500 | 372000 | 372000 | 371500 | 377 |
| 291 | 20241122 | 140800 | 138834051000 | 371500 | 372000 | 372000 | 371500 | 294 |
| 292 | 20241122 | 140700 | 138724764500 | 371500 | 371000 | 372500 | 371000 | 811 |
| 293 | 20241122 | 140600 | 138423374000 | 371000 | 371000 | 372000 | 371000 | 525 |
| 294 | 20241122 | 140500 | 138228332000 | 371500 | 371500 | 372000 | 371000 | 899 |
| 295 | 20241122 | 140400 | 137894308500 | 372000 | 371500 | 372000 | 371500 | 780 |
| 296 | 20241122 | 140300 | 137604350500 | 371500 | 371500 | 372000 | 371500 | 410 |
| 297 | 20241122 | 140200 | 137451893000 | 372000 | 371500 | 372000 | 371500 | 171 |
| 298 | 20241122 | 140100 | 137388355000 | 371500 | 371500 | 372000 | 371500 | 391 |
| 299 | 20241122 | 140000 | 137242984000 | 371500 | 371500 | 372000 | 371500 | 326 |
| 300 | 20241122 | 135900 | 137121838500 | 371500 | 370000 | 372000 | 370000 | 2820 |
| 301 | 20241122 | 135800 | 136075670500 | 370500 | 370500 | 371000 | 370000 | 1242 |
| 302 | 20241122 | 135700 | 135615515500 | 371000 | 371000 | 371000 | 370500 | 2283 |
| 303 | 20241122 | 135600 | 134768947500 | 371000 | 371500 | 372000 | 371000 | 2197 |
| 304 | 20241122 | 135500 | 133952895500 | 371500 | 371500 | 372000 | 371500 | 244 |
| 305 | 20241122 | 135400 | 133862205000 | 371500 | 372000 | 372500 | 371500 | 575 |
| 306 | 20241122 | 135300 | 133648308000 | 372500 | 372000 | 372500 | 372000 | 237 |
| 307 | 20241122 | 135200 | 133560109500 | 372000 | 373000 | 373000 | 372000 | 605 |
| 308 | 20241122 | 135100 | 133334797000 | 372500 | 372000 | 373000 | 372000 | 1314 |
| 309 | 20241122 | 135000 | 132845631500 | 372000 | 372000 | 372000 | 371500 | 211 |
| 310 | 20241122 | 134900 | 132767191500 | 371500 | 372000 | 372000 | 371500 | 514 |
| 311 | 20241122 | 134800 | 132576055500 | 372000 | 372000 | 372000 | 371500 | 200 |
| 312 | 20241122 | 134700 | 132501708000 | 371500 | 371500 | 372000 | 371500 | 210 |
| 313 | 20241122 | 134600 | 132423677500 | 371500 | 371500 | 372000 | 371500 | 309 |
| 314 | 20241122 | 134500 | 132308849000 | 371500 | 371500 | 372000 | 371500 | 167 |
| 315 | 20241122 | 134400 | 132246807000 | 371500 | 372000 | 372000 | 371500 | 390 |
| 316 | 20241122 | 134300 | 132101810500 | 371500 | 371500 | 372000 | 371500 | 241 |
| 317 | 20241122 | 134200 | 132012239000 | 371500 | 371500 | 372000 | 371500 | 162 |
| 318 | 20241122 | 134100 | 131952054500 | 371500 | 371500 | 372000 | 371000 | 137 |
| 319 | 20241122 | 134000 | 131901151500 | 372000 | 371500 | 372000 | 371000 | 615 |
| 320 | 20241122 | 133900 | 131672724500 | 372000 | 371500 | 372000 | 371500 | 464 |
| 321 | 20241122 | 133800 | 131500346000 | 372000 | 372000 | 372000 | 371500 | 408 |
| 322 | 20241122 | 133700 | 131348639000 | 371500 | 372000 | 372500 | 371500 | 1278 |
| 323 | 20241122 | 133600 | 130873454500 | 372000 | 372500 | 373000 | 372000 | 535 |
| 324 | 20241122 | 133500 | 130674212500 | 372500 | 373000 | 373000 | 372500 | 128 |
| 325 | 20241122 | 133400 | 130626512500 | 372500 | 372500 | 373000 | 372500 | 479 |
| 326 | 20241122 | 133300 | 130448013000 | 373000 | 373500 | 374000 | 372500 | 763 |
| 327 | 20241122 | 133200 | 130163256500 | 373500 | 373500 | 374000 | 373500 | 115 |
| 328 | 20241122 | 133100 | 130120288500 | 374000 | 373500 | 374000 | 373000 | 258 |
| 329 | 20241122 | 133000 | 130023922000 | 373500 | 373500 | 374000 | 373500 | 112 |
| 330 | 20241122 | 132900 | 129982077000 | 374000 | 374000 | 374000 | 373500 | 122 |
| 331 | 20241122 | 132800 | 129936469000 | 374000 | 375000 | 375500 | 374000 | 1492 |
| 332 | 20241122 | 132700 | 129377485000 | 375000 | 375500 | 376000 | 375000 | 819 |
| 333 | 20241122 | 132600 | 129070005000 | 376000 | 375500 | 376000 | 375500 | 545 |
| 334 | 20241122 | 132500 | 128865319000 | 375500 | 375000 | 375500 | 375000 | 195 |
| 335 | 20241122 | 132400 | 128792116000 | 375000 | 375000 | 375000 | 374500 | 1106 |
| 336 | 20241122 | 132300 | 128377629500 | 375000 | 374000 | 375000 | 373500 | 644 |
| 337 | 20241122 | 132200 | 128136542500 | 374000 | 374000 | 374000 | 373500 | 197 |
| 338 | 20241122 | 132100 | 128062914500 | 374000 | 373500 | 374000 | 373000 | 339 |
| 339 | 20241122 | 132000 | 127936278000 | 373500 | 373500 | 374000 | 373000 | 830 |
| 340 | 20241122 | 131900 | 127626294500 | 373000 | 373500 | 373500 | 373000 | 306 |
| 341 | 20241122 | 131800 | 127512011000 | 373000 | 372500 | 373000 | 372000 | 390 |
| 342 | 20241122 | 131700 | 127366658000 | 372000 | 372500 | 373500 | 372000 | 1200 |
| 343 | 20241122 | 131600 | 126919347000 | 373000 | 373500 | 374000 | 372500 | 1440 |
| 344 | 20241122 | 131500 | 126381706500 | 373500 | 373000 | 373500 | 372500 | 857 |
| 345 | 20241122 | 131400 | 126061876500 | 373000 | 372500 | 373000 | 372000 | 331 |
| 346 | 20241122 | 131300 | 125938572000 | 372000 | 372000 | 372500 | 371500 | 434 |
| 347 | 20241122 | 131200 | 125777122000 | 372000 | 371500 | 372000 | 371500 | 387 |
| 348 | 20241122 | 131100 | 125633223500 | 371500 | 371000 | 372000 | 371000 | 1424 |
| 349 | 20241122 | 131000 | 125104223500 | 371000 | 371500 | 371500 | 371000 | 259 |
| 350 | 20241122 | 130900 | 125008109500 | 371500 | 371500 | 371500 | 371000 | 114 |
| 351 | 20241122 | 130800 | 124965808000 | 371500 | 371000 | 371500 | 371000 | 210 |
| 352 | 20241122 | 130700 | 124887846000 | 371500 | 371500 | 371500 | 371000 | 326 |
| 353 | 20241122 | 130600 | 124766796500 | 371500 | 371500 | 371500 | 371000 | 383 |
| 354 | 20241122 | 130500 | 124624593500 | 371500 | 371500 | 372000 | 371500 | 448 |
| 355 | 20241122 | 130400 | 124458153500 | 371500 | 371500 | 372000 | 371000 | 1297 |
| 356 | 20241122 | 130300 | 123976279000 | 372000 | 372500 | 372500 | 371500 | 516 |
| 357 | 20241122 | 130200 | 123784462500 | 372000 | 372500 | 372500 | 371500 | 652 |
| 358 | 20241122 | 130100 | 123541894500 | 372000 | 372500 | 372500 | 371500 | 937 |
| 359 | 20241122 | 130000 | 123193327500 | 372000 | 372000 | 372500 | 372000 | 1512 |
| 360 | 20241122 | 125900 | 122630529000 | 372000 | 373000 | 373000 | 372000 | 750 |
| 361 | 20241122 | 125800 | 122351156000 | 372500 | 372500 | 373000 | 372500 | 182 |
| 362 | 20241122 | 125700 | 122283351500 | 372500 | 372500 | 373000 | 372000 | 385 |
| 363 | 20241122 | 125600 | 122139965000 | 372500 | 373000 | 373000 | 372000 | 1554 |
| 364 | 20241122 | 125500 | 121561036500 | 373000 | 373000 | 373000 | 372500 | 1160 |
| 365 | 20241122 | 125400 | 121128416000 | 373000 | 373500 | 373500 | 373000 | 459 |
| 366 | 20241122 | 125300 | 120957114500 | 373500 | 373500 | 373500 | 373000 | 170 |
| 367 | 20241122 | 125200 | 120893677000 | 373000 | 373000 | 373500 | 373000 | 578 |
| 368 | 20241122 | 125100 | 120678078000 | 373000 | 374000 | 374500 | 373000 | 2233 |
| 369 | 20241122 | 125000 | 119843578500 | 374000 | 374000 | 374500 | 374000 | 305 |
| 370 | 20241122 | 124900 | 119729460000 | 374000 | 375000 | 375500 | 374000 | 1740 |
| 371 | 20241122 | 124800 | 119077527000 | 375500 | 375500 | 376000 | 375000 | 712 |
| 372 | 20241122 | 124700 | 118810123500 | 375500 | 376000 | 376000 | 375500 | 150 |
| 373 | 20241122 | 124600 | 118753756500 | 376000 | 375500 | 376000 | 375000 | 761 |
| 374 | 20241122 | 124500 | 118467891500 | 375000 | 375500 | 376000 | 375000 | 693 |
| 375 | 20241122 | 124400 | 118207670500 | 375500 | 376000 | 376000 | 375500 | 129 |
| 376 | 20241122 | 124300 | 118159197000 | 376000 | 376500 | 376500 | 375500 | 766 |
| 377 | 20241122 | 124200 | 117871164000 | 376500 | 376000 | 376500 | 376000 | 179 |
| 378 | 20241122 | 124100 | 117803790500 | 376000 | 377000 | 377500 | 376000 | 1948 |
| 379 | 20241122 | 124000 | 117070254000 | 377000 | 378000 | 378000 | 377000 | 979 |
| 380 | 20241122 | 123900 | 116700629000 | 378000 | 378000 | 378500 | 378000 | 127 |
| 381 | 20241122 | 123800 | 116652617000 | 378500 | 377000 | 378500 | 377000 | 910 |
| 382 | 20241122 | 123700 | 116308997000 | 377000 | 378000 | 378500 | 377000 | 1037 |
| 383 | 20241122 | 123600 | 115917375000 | 378000 | 378500 | 378500 | 378000 | 196 |
| 384 | 20241122 | 123500 | 115843279000 | 378000 | 378500 | 379000 | 378000 | 876 |
| 385 | 20241122 | 123400 | 115511723000 | 378500 | 378500 | 379000 | 378500 | 230 |
| 386 | 20241122 | 123300 | 115424665000 | 378500 | 378500 | 379000 | 378500 | 1123 |
| 387 | 20241122 | 123200 | 114999467000 | 378500 | 379000 | 379000 | 378500 | 763 |
| 388 | 20241122 | 123100 | 114710474000 | 379000 | 379000 | 379000 | 378500 | 142 |
| 389 | 20241122 | 123000 | 114656687500 | 379000 | 378500 | 379000 | 378500 | 475 |
| 390 | 20241122 | 122900 | 114476793500 | 379000 | 379000 | 379000 | 378500 | 262 |
| 391 | 20241122 | 122800 | 114377502000 | 378500 | 378500 | 379000 | 378500 | 331 |
| 392 | 20241122 | 122700 | 114252089500 | 379000 | 379000 | 379000 | 378500 | 399 |
| 393 | 20241122 | 122600 | 114100879500 | 378500 | 378500 | 379000 | 378500 | 391 |
| 394 | 20241122 | 122500 | 113952712500 | 379000 | 379000 | 379000 | 378500 | 223 |
| 395 | 20241122 | 122400 | 113868296000 | 379000 | 379000 | 379500 | 378500 | 549 |
| 396 | 20241122 | 122300 | 113660133000 | 379000 | 379500 | 379500 | 379000 | 392 |
| 397 | 20241122 | 122200 | 113511528500 | 379000 | 379000 | 379000 | 378500 | 469 |
| 398 | 20241122 | 122100 | 113333779000 | 379000 | 378500 | 379000 | 378500 | 346 |
| 399 | 20241122 | 122000 | 113202668000 | 379000 | 379500 | 379500 | 379000 | 740 |
| 400 | 20241122 | 121900 | 112922168500 | 379500 | 379000 | 379500 | 379000 | 213 |
| 401 | 20241122 | 121800 | 112841411000 | 379000 | 379000 | 379500 | 378500 | 686 |
| 402 | 20241122 | 121700 | 112581433000 | 379000 | 378500 | 379000 | 378500 | 392 |
| 403 | 20241122 | 121600 | 112432897000 | 378500 | 379000 | 379000 | 378500 | 160 |
| 404 | 20241122 | 121500 | 112372291000 | 379000 | 379000 | 379500 | 378500 | 2436 |
| 405 | 20241122 | 121400 | 111448939500 | 379000 | 378500 | 379000 | 378500 | 623 |
| 406 | 20241122 | 121300 | 111213071500 | 378500 | 379000 | 379000 | 378500 | 88 |
| 407 | 20241122 | 121200 | 111179738000 | 379000 | 379000 | 379000 | 378500 | 372 |
| 408 | 20241122 | 121100 | 111038829500 | 379500 | 379500 | 379500 | 379000 | 583 |
| 409 | 20241122 | 121000 | 110817727500 | 379000 | 379000 | 379500 | 379000 | 419 |
| 410 | 20241122 | 120900 | 110658849000 | 379000 | 376500 | 379500 | 376000 | 3440 |
| 411 | 20241122 | 120800 | 109357743500 | 377000 | 376500 | 377000 | 376500 | 443 |
| 412 | 20241122 | 120700 | 109190927000 | 376500 | 376500 | 377000 | 376500 | 148 |
| 413 | 20241122 | 120600 | 109135165000 | 377000 | 377000 | 377000 | 376500 | 364 |
| 414 | 20241122 | 120500 | 108998086000 | 377000 | 377000 | 377500 | 376500 | 202 |
| 415 | 20241122 | 120400 | 108921940500 | 376500 | 376500 | 377000 | 376000 | 421 |
| 416 | 20241122 | 120300 | 108763485500 | 376500 | 375000 | 376500 | 375000 | 1643 |
| 417 | 20241122 | 120200 | 108146401000 | 375000 | 375000 | 375500 | 375000 | 249 |
| 418 | 20241122 | 120100 | 108053017500 | 375000 | 375500 | 376000 | 375000 | 767 |
| 419 | 20241122 | 120000 | 107765353500 | 375500 | 375500 | 376000 | 375500 | 1057 |
| 420 | 20241122 | 115900 | 107368437500 | 375500 | 376000 | 376000 | 375500 | 197 |
| 421 | 20241122 | 115800 | 107294445000 | 375500 | 376500 | 376500 | 375500 | 1116 |
| 422 | 20241122 | 115700 | 106874870000 | 376000 | 376000 | 376500 | 376000 | 428 |
| 423 | 20241122 | 115600 | 106713906000 | 376000 | 376000 | 376500 | 376000 | 394 |
| 424 | 20241122 | 115500 | 106565734000 | 376000 | 376000 | 376500 | 376000 | 309 |
| 425 | 20241122 | 115400 | 106449449000 | 376500 | 376000 | 376500 | 376000 | 100 |
| 426 | 20241122 | 115300 | 106411826000 | 376500 | 376000 | 376500 | 376000 | 219 |
| 427 | 20241122 | 115200 | 106329417000 | 376500 | 376000 | 376500 | 376000 | 213 |
| 428 | 20241122 | 115100 | 106249272500 | 376000 | 376500 | 376500 | 376000 | 338 |
| 429 | 20241122 | 115000 | 106122138500 | 376500 | 376500 | 376500 | 376000 | 538 |
| 430 | 20241122 | 114900 | 105919604500 | 376000 | 376000 | 376500 | 376000 | 184 |
| 431 | 20241122 | 114800 | 105850406500 | 376000 | 377500 | 377500 | 376000 | 768 |
| 432 | 20241122 | 114700 | 105561110500 | 377000 | 377000 | 377500 | 377000 | 106 |
| 433 | 20241122 | 114600 | 105521145000 | 377500 | 377000 | 377500 | 377000 | 271 |
| 434 | 20241122 | 114500 | 105418947000 | 377000 | 377500 | 377500 | 377000 | 243 |
| 435 | 20241122 | 114400 | 105327318000 | 377000 | 377000 | 377500 | 377000 | 179 |
| 436 | 20241122 | 114300 | 105259804500 | 377500 | 378000 | 378000 | 377000 | 2061 |
| 437 | 20241122 | 114200 | 104481794000 | 377500 | 377000 | 378000 | 377000 | 738 |
| 438 | 20241122 | 114100 | 104203110000 | 377000 | 377000 | 377500 | 377000 | 233 |
| 439 | 20241122 | 114000 | 104115261500 | 377000 | 377000 | 377500 | 377000 | 172 |
| 440 | 20241122 | 113900 | 104050407000 | 377000 | 377500 | 378000 | 377000 | 458 |
| 441 | 20241122 | 113800 | 103877548500 | 377000 | 376500 | 377500 | 376500 | 1435 |
| 442 | 20241122 | 113700 | 103336951500 | 376500 | 378000 | 378000 | 376500 | 1048 |
| 443 | 20241122 | 113600 | 102941608500 | 378000 | 377500 | 378000 | 377500 | 533 |
| 444 | 20241122 | 113500 | 102740323000 | 377000 | 377500 | 377500 | 377000 | 246 |
| 445 | 20241122 | 113400 | 102647548500 | 377000 | 377000 | 377500 | 377000 | 287 |
| 446 | 20241122 | 113300 | 102539234500 | 377000 | 377000 | 377500 | 377000 | 185 |
| 447 | 20241122 | 113200 | 102469455500 | 377000 | 377500 | 377500 | 377000 | 259 |
| 448 | 20241122 | 113100 | 102371798500 | 377000 | 377500 | 378000 | 377000 | 289 |
| 449 | 20241122 | 113000 | 102262740500 | 378000 | 376500 | 378000 | 376000 | 1319 |
| 450 | 20241122 | 112900 | 101765651500 | 376500 | 376500 | 376500 | 376000 | 84 |
| 451 | 20241122 | 112800 | 101734060000 | 376000 | 376000 | 376500 | 376000 | 142 |
| 452 | 20241122 | 112700 | 101680662500 | 376000 | 376000 | 376500 | 375500 | 1291 |
| 453 | 20241122 | 112600 | 101195308500 | 376000 | 377000 | 377500 | 376000 | 955 |
| 454 | 20241122 | 112500 | 100835567000 | 377500 | 377500 | 377500 | 377000 | 380 |
| 455 | 20241122 | 112400 | 100692249000 | 377500 | 377000 | 377500 | 377000 | 399 |
| 456 | 20241122 | 112300 | 100541705500 | 377000 | 377500 | 378000 | 377000 | 830 |
| 457 | 20241122 | 112200 | 100228618000 | 377500 | 377500 | 378000 | 377500 | 271 |
| 458 | 20241122 | 112100 | 100126307000 | 377500 | 378500 | 378500 | 377000 | 2127 |
| 459 | 20241122 | 112000 | 99322214500 | 378500 | 378500 | 379000 | 378500 | 275 |
| 460 | 20241122 | 111900 | 99218120500 | 379000 | 379000 | 379000 | 378500 | 212 |
| 461 | 20241122 | 111800 | 99137790000 | 378500 | 378000 | 379000 | 378000 | 366 |
| 462 | 20241122 | 111700 | 98999204000 | 378500 | 379000 | 379000 | 378500 | 451 |
| 463 | 20241122 | 111600 | 98828482000 | 379000 | 378500 | 379000 | 378500 | 511 |
| 464 | 20241122 | 111500 | 98635035500 | 379000 | 378500 | 379000 | 378500 | 174 |
| 465 | 20241122 | 111400 | 98569107500 | 378500 | 379000 | 379500 | 378500 | 991 |
| 466 | 20241122 | 111300 | 98193513000 | 379500 | 378500 | 380000 | 378500 | 14317 |
| 467 | 20241122 | 111200 | 92764245500 | 378500 | 379000 | 379000 | 378000 | 811 |
| 468 | 20241122 | 111100 | 92457271000 | 379000 | 379000 | 379000 | 378000 | 591 |
| 469 | 20241122 | 111000 | 92233555500 | 379000 | 378500 | 379000 | 378500 | 921 |
| 470 | 20241122 | 110900 | 91884915500 | 378500 | 379000 | 379000 | 378500 | 301 |
| 471 | 20241122 | 110800 | 91770940000 | 378500 | 379000 | 379500 | 378500 | 2165 |
| 472 | 20241122 | 110700 | 90950664500 | 379000 | 378500 | 379000 | 378500 | 1312 |
| 473 | 20241122 | 110600 | 90453518000 | 379000 | 378000 | 379000 | 378000 | 1658 |
| 474 | 20241122 | 110500 | 89826127500 | 378000 | 377500 | 378500 | 377500 | 306 |
| 475 | 20241122 | 110400 | 89710448500 | 378000 | 378000 | 378000 | 377500 | 435 |
| 476 | 20241122 | 110300 | 89546084500 | 378000 | 377000 | 378000 | 376500 | 3316 |
| 477 | 20241122 | 110200 | 88295134000 | 377000 | 376500 | 377000 | 376500 | 362 |
| 478 | 20241122 | 110100 | 88158704500 | 376500 | 377000 | 377000 | 376500 | 333 |
| 479 | 20241122 | 110000 | 88033272500 | 376500 | 377000 | 377000 | 376500 | 320 |
| 480 | 20241122 | 105900 | 87912755000 | 376500 | 376500 | 377000 | 376500 | 1315 |
| 481 | 20241122 | 105800 | 87417511000 | 377000 | 377000 | 377000 | 376500 | 427 |
| 482 | 20241122 | 105700 | 87256740000 | 376500 | 376500 | 377000 | 376500 | 190 |
| 483 | 20241122 | 105600 | 87185176500 | 377000 | 376500 | 377000 | 376500 | 359 |
| 484 | 20241122 | 105500 | 87049931500 | 377000 | 376500 | 377000 | 376000 | 202 |
| 485 | 20241122 | 105400 | 86973902000 | 376000 | 377000 | 377000 | 376000 | 917 |
| 486 | 20241122 | 105300 | 86628812000 | 376500 | 376500 | 377000 | 376500 | 203 |
| 487 | 20241122 | 105200 | 86552381000 | 376500 | 376500 | 377000 | 376500 | 379 |
| 488 | 20241122 | 105100 | 86409638500 | 376500 | 376500 | 377000 | 376000 | 276 |
| 489 | 20241122 | 105000 | 86305726500 | 376000 | 375500 | 376000 | 375500 | 654 |
| 490 | 20241122 | 104900 | 86059826500 | 375500 | 375000 | 376000 | 374500 | 840 |
| 491 | 20241122 | 104800 | 85744730500 | 375000 | 375000 | 375500 | 375000 | 575 |
| 492 | 20241122 | 104700 | 85529095500 | 375000 | 375000 | 375500 | 374500 | 1225 |
| 493 | 20241122 | 104600 | 85069854500 | 375000 | 376000 | 376500 | 375000 | 1722 |
| 494 | 20241122 | 104500 | 84423535000 | 376000 | 376500 | 376500 | 376000 | 282 |
| 495 | 20241122 | 104400 | 84317469500 | 376500 | 376000 | 376500 | 376000 | 324 |
| 496 | 20241122 | 104300 | 84195628500 | 376000 | 376500 | 376500 | 376000 | 313 |
| 497 | 20241122 | 104200 | 84077892500 | 376000 | 376000 | 376500 | 375500 | 672 |
| 498 | 20241122 | 104100 | 83825310000 | 376500 | 377000 | 377000 | 376000 | 898 |
| 499 | 20241122 | 104000 | 83487345000 | 377000 | 376500 | 377000 | 376500 | 291 |
| 500 | 20241122 | 103900 | 83377740000 | 377000 | 376500 | 377000 | 376500 | 248 |
| 501 | 20241122 | 103800 | 83284319000 | 376500 | 377000 | 377500 | 376500 | 357 |
| 502 | 20241122 | 103700 | 83149737500 | 377000 | 376500 | 377500 | 376500 | 775 |
| 503 | 20241122 | 103600 | 82857572000 | 376500 | 377500 | 378000 | 376500 | 620 |
| 504 | 20241122 | 103500 | 82623693000 | 378000 | 378500 | 378500 | 377500 | 809 |
| 505 | 20241122 | 103400 | 82317744000 | 378500 | 378000 | 378500 | 377500 | 707 |
| 506 | 20241122 | 103300 | 82050447500 | 377500 | 377000 | 378000 | 376500 | 1467 |
| 507 | 20241122 | 103200 | 81497137000 | 377500 | 378000 | 378000 | 377000 | 959 |
| 508 | 20241122 | 103100 | 81135060000 | 378000 | 377000 | 378000 | 377000 | 484 |
| 509 | 20241122 | 103000 | 80952373500 | 377000 | 376500 | 377000 | 376500 | 1212 |
| 510 | 20241122 | 102900 | 80495648500 | 377000 | 376500 | 377000 | 376500 | 552 |
| 511 | 20241122 | 102800 | 80287795000 | 376500 | 377000 | 377000 | 375500 | 1330 |
| 512 | 20241122 | 102700 | 79787316500 | 377000 | 377500 | 377500 | 376500 | 908 |
| 513 | 20241122 | 102600 | 79444963500 | 377000 | 378000 | 378500 | 377000 | 760 |
| 514 | 20241122 | 102500 | 79157814000 | 378000 | 378500 | 378500 | 378000 | 315 |
| 515 | 20241122 | 102400 | 79038666500 | 378500 | 379500 | 380000 | 378000 | 1989 |
| 516 | 20241122 | 102300 | 78284301500 | 379500 | 378500 | 380000 | 378000 | 4888 |
| 517 | 20241122 | 102200 | 76430277500 | 378500 | 375500 | 379000 | 375500 | 4890 |
| 518 | 20241122 | 102100 | 74584280000 | 375500 | 376500 | 376500 | 375500 | 1542 |
| 519 | 20241122 | 102000 | 74004864500 | 376500 | 377000 | 377000 | 376000 | 504 |
| 520 | 20241122 | 101900 | 73815109000 | 376500 | 377000 | 377500 | 376500 | 993 |
| 521 | 20241122 | 101800 | 73440843000 | 377000 | 377000 | 377500 | 377000 | 600 |
| 522 | 20241122 | 101700 | 73214587500 | 377500 | 378000 | 378000 | 377000 | 991 |
| 523 | 20241122 | 101600 | 72840438500 | 378000 | 378500 | 378500 | 377500 | 1798 |
| 524 | 20241122 | 101500 | 72160518000 | 378500 | 378000 | 378500 | 377500 | 2032 |
| 525 | 20241122 | 101400 | 71392172500 | 377500 | 377500 | 378000 | 377500 | 1577 |
| 526 | 20241122 | 101300 | 70796552000 | 377500 | 378000 | 378000 | 377000 | 1390 |
| 527 | 20241122 | 101200 | 70271755000 | 378000 | 376500 | 379000 | 376500 | 7422 |
| 528 | 20241122 | 101100 | 67467961500 | 377000 | 375500 | 377000 | 375500 | 2601 |
| 529 | 20241122 | 101000 | 66488650000 | 376000 | 373500 | 376000 | 373000 | 10879 |
| 530 | 20241122 | 100900 | 62412196000 | 373500 | 372500 | 373500 | 372500 | 486 |
| 531 | 20241122 | 100800 | 62230837000 | 372500 | 373000 | 373500 | 372500 | 301 |
| 532 | 20241122 | 100700 | 62118586500 | 373000 | 372500 | 373000 | 372000 | 2085 |
| 533 | 20241122 | 100600 | 61341725500 | 373000 | 373000 | 373500 | 372500 | 1027 |
| 534 | 20241122 | 100500 | 60958897000 | 373000 | 373000 | 373500 | 372500 | 2315 |
| 535 | 20241122 | 100400 | 60095111000 | 373500 | 373500 | 374000 | 373000 | 1645 |
| 536 | 20241122 | 100300 | 59480652500 | 374000 | 373500 | 374000 | 373500 | 648 |
| 537 | 20241122 | 100200 | 59238585000 | 373500 | 374000 | 374000 | 373500 | 1590 |
| 538 | 20241122 | 100100 | 58644317500 | 374000 | 373000 | 374000 | 372500 | 2024 |
| 539 | 20241122 | 100000 | 57888703500 | 373500 | 372500 | 374000 | 372500 | 5589 |
| 540 | 20241122 | 095900 | 55802227000 | 371500 | 371000 | 373000 | 370500 | 11421 |
| 541 | 20241122 | 095800 | 51561092500 | 371000 | 370500 | 371000 | 370500 | 461 |
| 542 | 20241122 | 095700 | 51390170500 | 371000 | 371000 | 371000 | 370500 | 816 |
| 543 | 20241122 | 095600 | 51087655500 | 371000 | 369000 | 371000 | 369000 | 7368 |
| 544 | 20241122 | 095500 | 48360664500 | 369000 | 368500 | 369500 | 368000 | 1393 |
| 545 | 20241122 | 095400 | 47846837500 | 368000 | 368500 | 368500 | 368000 | 165 |
| 546 | 20241122 | 095300 | 47786067500 | 368500 | 368000 | 368500 | 368000 | 300 |
| 547 | 20241122 | 095200 | 47675574500 | 368000 | 367500 | 368000 | 367500 | 1038 |
| 548 | 20241122 | 095100 | 47293753500 | 367500 | 367500 | 368000 | 367500 | 662 |
| 549 | 20241122 | 095000 | 47050440500 | 367500 | 368500 | 369000 | 367500 | 2230 |
| 550 | 20241122 | 094900 | 46229487000 | 368500 | 369000 | 369500 | 368500 | 1110 |
| 551 | 20241122 | 094800 | 45819985000 | 369000 | 369500 | 369500 | 369000 | 271 |
| 552 | 20241122 | 094700 | 45719968500 | 369500 | 369500 | 369500 | 369000 | 457 |
| 553 | 20241122 | 094600 | 45551135500 | 369500 | 369000 | 369500 | 369000 | 252 |
| 554 | 20241122 | 094500 | 45458098000 | 369000 | 369000 | 369500 | 369000 | 348 |
| 555 | 20241122 | 094400 | 45329641500 | 369500 | 369000 | 369500 | 369000 | 633 |
| 556 | 20241122 | 094300 | 45095897500 | 369000 | 369000 | 369500 | 368500 | 776 |
| 557 | 20241122 | 094200 | 44809459500 | 369000 | 368000 | 369500 | 368000 | 1750 |
| 558 | 20241122 | 094100 | 44164105500 | 368000 | 368500 | 368500 | 368000 | 214 |
| 559 | 20241122 | 094000 | 44085278500 | 368500 | 368500 | 369000 | 368000 | 659 |
| 560 | 20241122 | 093900 | 43842457500 | 368500 | 368500 | 369000 | 368500 | 629 |
| 561 | 20241122 | 093800 | 43610497000 | 369000 | 368000 | 369000 | 367500 | 1696 |
| 562 | 20241122 | 093700 | 42985825000 | 367500 | 367500 | 368000 | 367500 | 620 |
| 563 | 20241122 | 093600 | 42757959500 | 367500 | 367500 | 368000 | 367500 | 186 |
| 564 | 20241122 | 093500 | 42689570500 | 367500 | 368000 | 368000 | 367000 | 679 |
| 565 | 20241122 | 093400 | 42439959500 | 368000 | 367500 | 368000 | 367000 | 760 |
| 566 | 20241122 | 093300 | 42160627500 | 368000 | 368000 | 368500 | 367500 | 555 |
| 567 | 20241122 | 093200 | 41956418000 | 368000 | 368500 | 368500 | 368000 | 408 |
| 568 | 20241122 | 093100 | 41806181000 | 368000 | 368500 | 369500 | 368000 | 2576 |
| 569 | 20241122 | 093000 | 40856052000 | 369000 | 366000 | 369000 | 366000 | 4857 |
| 570 | 20241122 | 092900 | 39069451500 | 366000 | 364000 | 366500 | 364000 | 1402 |
| 571 | 20241122 | 092800 | 38557750000 | 364000 | 364000 | 364500 | 363500 | 1511 |
| 572 | 20241122 | 092700 | 38008266000 | 364000 | 364500 | 365000 | 363500 | 1909 |
| 573 | 20241122 | 092600 | 37313495000 | 364500 | 365000 | 365500 | 364500 | 2024 |
| 574 | 20241122 | 092500 | 36574889000 | 365500 | 366500 | 366500 | 365000 | 1698 |
| 575 | 20241122 | 092400 | 35953862000 | 366000 | 367000 | 367500 | 366000 | 861 |
| 576 | 20241122 | 092300 | 35638259500 | 367000 | 366500 | 367500 | 366000 | 5545 |
| 577 | 20241122 | 092200 | 33605475500 | 366500 | 366500 | 367000 | 366500 | 540 |
| 578 | 20241122 | 092100 | 33407550500 | 367000 | 368000 | 368000 | 366500 | 2450 |
| 579 | 20241122 | 092000 | 32508372000 | 367500 | 368000 | 368000 | 367000 | 1919 |
| 580 | 20241122 | 091900 | 31803186000 | 368000 | 367500 | 368500 | 367500 | 2383 |
| 581 | 20241122 | 091800 | 30926379000 | 367500 | 367000 | 368000 | 367000 | 1705 |
| 582 | 20241122 | 091700 | 30299909000 | 367000 | 367000 | 367500 | 366500 | 2094 |
| 583 | 20241122 | 091600 | 29531383500 | 366500 | 367000 | 367000 | 366500 | 647 |
| 584 | 20241122 | 091500 | 29294045500 | 366500 | 367000 | 367500 | 366500 | 2087 |
| 585 | 20241122 | 091400 | 28527942000 | 366500 | 366000 | 367500 | 365500 | 3332 |
| 586 | 20241122 | 091300 | 27306413500 | 366000 | 366500 | 367000 | 365500 | 1773 |
| 587 | 20241122 | 091200 | 26656905000 | 366500 | 367000 | 367000 | 366000 | 2847 |
| 588 | 20241122 | 091100 | 25614118000 | 367500 | 367000 | 368000 | 366500 | 2073 |
| 589 | 20241122 | 091000 | 24852735500 | 367000 | 367500 | 368000 | 367000 | 1373 |
| 590 | 20241122 | 090900 | 24348652000 | 367000 | 368000 | 368500 | 367000 | 1778 |
| 591 | 20241122 | 090800 | 23694916000 | 367500 | 367000 | 368500 | 366000 | 3643 |
| 592 | 20241122 | 090700 | 22356665500 | 367500 | 368500 | 369000 | 366500 | 4964 |
| 593 | 20241122 | 090600 | 20531396000 | 368500 | 368500 | 369000 | 366500 | 2779 |
| 594 | 20241122 | 090500 | 19508806000 | 369000 | 369000 | 370000 | 367500 | 7359 |
| 595 | 20241122 | 090400 | 16792127000 | 369500 | 365000 | 369500 | 364000 | 9529 |
| 596 | 20241122 | 090300 | 13296314000 | 365000 | 363000 | 365500 | 363000 | 1876 |
| 597 | 20241122 | 090200 | 12612994500 | 363500 | 367000 | 367000 | 363000 | 6696 |
| 598 | 20241122 | 090100 | 10162803000 | 366500 | 363500 | 367000 | 362500 | 7019 |
| 599 | 20241122 | 090000 | 7603696500 | 363500 | 361000 | 366000 | 360000 | 20767 |