42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 210000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 5118 |
| 3 | 20241122 | 205900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 4 | 20241122 | 205800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 5 | 20241122 | 205700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 6 | 20241122 | 205600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 7 | 20241122 | 205500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 8 | 20241122 | 205400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 9 | 20241122 | 205300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 10 | 20241122 | 205200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 11 | 20241122 | 205100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 12 | 20241122 | 205000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 13 | 20241122 | 204900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 14 | 20241122 | 204800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 15 | 20241122 | 204700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 16 | 20241122 | 204600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 17 | 20241122 | 204500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 18 | 20241122 | 204400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 19 | 20241122 | 204300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 20 | 20241122 | 204200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 21 | 20241122 | 204100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 22 | 20241122 | 204000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 23 | 20241122 | 203900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 24 | 20241122 | 203800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 25 | 20241122 | 203700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 26 | 20241122 | 203600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 27 | 20241122 | 203500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 28 | 20241122 | 203400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 29 | 20241122 | 203300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 30 | 20241122 | 203200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 31 | 20241122 | 203100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 32 | 20241122 | 203000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 5118 |
| 33 | 20241122 | 202900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 34 | 20241122 | 202800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 35 | 20241122 | 202700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 36 | 20241122 | 202600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 37 | 20241122 | 202500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 38 | 20241122 | 202400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 39 | 20241122 | 202300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 40 | 20241122 | 202200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 41 | 20241122 | 202100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 42 | 20241122 | 202000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 43 | 20241122 | 201900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 44 | 20241122 | 201800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 45 | 20241122 | 201700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 46 | 20241122 | 201600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 47 | 20241122 | 201500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 48 | 20241122 | 201400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 49 | 20241122 | 201300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 50 | 20241122 | 201200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 51 | 20241122 | 201100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 52 | 20241122 | 201000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 53 | 20241122 | 200900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 54 | 20241122 | 200800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 55 | 20241122 | 200700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 56 | 20241122 | 200600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 57 | 20241122 | 200500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 58 | 20241122 | 200400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 59 | 20241122 | 200300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 60 | 20241122 | 200200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 61 | 20241122 | 200100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 62 | 20241122 | 200000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 5118 |
| 63 | 20241122 | 195900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 64 | 20241122 | 195800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 65 | 20241122 | 195700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 66 | 20241122 | 195600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 67 | 20241122 | 195500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 68 | 20241122 | 195400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 69 | 20241122 | 195300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 70 | 20241122 | 195200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 71 | 20241122 | 195100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 72 | 20241122 | 195000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 73 | 20241122 | 194900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 74 | 20241122 | 194800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 75 | 20241122 | 194700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 76 | 20241122 | 194600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 77 | 20241122 | 194500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 78 | 20241122 | 194400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 79 | 20241122 | 194300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 80 | 20241122 | 194200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 81 | 20241122 | 194100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 82 | 20241122 | 194000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 83 | 20241122 | 193900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 84 | 20241122 | 193800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 85 | 20241122 | 193700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 86 | 20241122 | 193600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 87 | 20241122 | 193500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 88 | 20241122 | 193400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 89 | 20241122 | 193300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 90 | 20241122 | 193200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 91 | 20241122 | 193100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 92 | 20241122 | 193000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 5118 |
| 93 | 20241122 | 192900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 94 | 20241122 | 192800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 95 | 20241122 | 192700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 96 | 20241122 | 192600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 97 | 20241122 | 192500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 98 | 20241122 | 192400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 99 | 20241122 | 192300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 100 | 20241122 | 192200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 101 | 20241122 | 192100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 102 | 20241122 | 192000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 103 | 20241122 | 191900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 104 | 20241122 | 191800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 105 | 20241122 | 191700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 106 | 20241122 | 191600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 107 | 20241122 | 191500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 108 | 20241122 | 191400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 109 | 20241122 | 191300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 110 | 20241122 | 191200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 111 | 20241122 | 191100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 112 | 20241122 | 191000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 113 | 20241122 | 190900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 114 | 20241122 | 190800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 115 | 20241122 | 190700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 116 | 20241122 | 190600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 117 | 20241122 | 190500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 118 | 20241122 | 190400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 119 | 20241122 | 190300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 120 | 20241122 | 190200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 121 | 20241122 | 190100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 122 | 20241122 | 190000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 5118 |
| 123 | 20241122 | 185900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 124 | 20241122 | 185800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 125 | 20241122 | 185700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 126 | 20241122 | 185600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 127 | 20241122 | 185500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 128 | 20241122 | 185400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 129 | 20241122 | 185300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 130 | 20241122 | 185200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 131 | 20241122 | 185100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 132 | 20241122 | 185000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 133 | 20241122 | 184900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 134 | 20241122 | 184800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 135 | 20241122 | 184700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 136 | 20241122 | 184600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 137 | 20241122 | 184500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 138 | 20241122 | 184400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 139 | 20241122 | 184300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 140 | 20241122 | 184200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 141 | 20241122 | 184100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 142 | 20241122 | 184000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 143 | 20241122 | 183900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 144 | 20241122 | 183800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 145 | 20241122 | 183700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 146 | 20241122 | 183600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 147 | 20241122 | 183500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 148 | 20241122 | 183400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 149 | 20241122 | 183300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 150 | 20241122 | 183200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 151 | 20241122 | 183100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 152 | 20241122 | 183000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 5118 |
| 153 | 20241122 | 182900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 154 | 20241122 | 182800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 155 | 20241122 | 182700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 156 | 20241122 | 182600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 157 | 20241122 | 182500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 158 | 20241122 | 182400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 159 | 20241122 | 182300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 160 | 20241122 | 182200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 161 | 20241122 | 182100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 162 | 20241122 | 182000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 163 | 20241122 | 181900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 164 | 20241122 | 181800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 165 | 20241122 | 181700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 166 | 20241122 | 181600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 167 | 20241122 | 181500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 168 | 20241122 | 181400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 169 | 20241122 | 181300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 170 | 20241122 | 181200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 171 | 20241122 | 181100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 172 | 20241122 | 181000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 173 | 20241122 | 180900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 174 | 20241122 | 180800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 175 | 20241122 | 180700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 176 | 20241122 | 180600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 177 | 20241122 | 180500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 178 | 20241122 | 180400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 179 | 20241122 | 180300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 180 | 20241122 | 180200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 181 | 20241122 | 180100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 182 | 20241122 | 180000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 5118 |
| 183 | 20241122 | 175900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 184 | 20241122 | 175800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 185 | 20241122 | 175700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 186 | 20241122 | 175600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 187 | 20241122 | 175500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 188 | 20241122 | 175400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 189 | 20241122 | 175300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 190 | 20241122 | 175200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 191 | 20241122 | 175100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 192 | 20241122 | 175000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 193 | 20241122 | 174900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 194 | 20241122 | 174800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 195 | 20241122 | 174700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 196 | 20241122 | 174600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 197 | 20241122 | 174500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 198 | 20241122 | 174400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 199 | 20241122 | 174300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 200 | 20241122 | 174200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 201 | 20241122 | 174100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 202 | 20241122 | 174000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 203 | 20241122 | 173900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 204 | 20241122 | 173800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 205 | 20241122 | 173700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 206 | 20241122 | 173600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 207 | 20241122 | 173500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 208 | 20241122 | 173400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 209 | 20241122 | 173300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 210 | 20241122 | 173200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 211 | 20241122 | 173100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 212 | 20241122 | 173000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 5118 |
| 213 | 20241122 | 172900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 214 | 20241122 | 172800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 215 | 20241122 | 172700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 216 | 20241122 | 172600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 217 | 20241122 | 172500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 218 | 20241122 | 172400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 219 | 20241122 | 172300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 220 | 20241122 | 172200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 221 | 20241122 | 172100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 222 | 20241122 | 172000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 223 | 20241122 | 171900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 224 | 20241122 | 171800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 225 | 20241122 | 171700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 226 | 20241122 | 171600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 227 | 20241122 | 171500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 228 | 20241122 | 171400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 229 | 20241122 | 171300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 230 | 20241122 | 171200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 231 | 20241122 | 171100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 232 | 20241122 | 171000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 233 | 20241122 | 170900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 234 | 20241122 | 170800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 235 | 20241122 | 170700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 236 | 20241122 | 170600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 237 | 20241122 | 170500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 238 | 20241122 | 170400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 239 | 20241122 | 170300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 240 | 20241122 | 170200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 241 | 20241122 | 170100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 242 | 20241122 | 170000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 5118 |
| 243 | 20241122 | 165900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 244 | 20241122 | 165800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 245 | 20241122 | 165700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 246 | 20241122 | 165600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 247 | 20241122 | 165500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 248 | 20241122 | 165400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 249 | 20241122 | 165300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 250 | 20241122 | 165200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 251 | 20241122 | 165100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 252 | 20241122 | 165000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 253 | 20241122 | 164900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 254 | 20241122 | 164800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 255 | 20241122 | 164700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 256 | 20241122 | 164600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 257 | 20241122 | 164500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 258 | 20241122 | 164400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 259 | 20241122 | 164300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 260 | 20241122 | 164200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 261 | 20241122 | 164100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 262 | 20241122 | 164000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 263 | 20241122 | 163900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 264 | 20241122 | 163800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 265 | 20241122 | 163700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 266 | 20241122 | 163600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 267 | 20241122 | 163500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 268 | 20241122 | 163400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 269 | 20241122 | 163300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 270 | 20241122 | 163200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 271 | 20241122 | 163100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 272 | 20241122 | 163000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 5118 |
| 273 | 20241122 | 162900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 274 | 20241122 | 162800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 275 | 20241122 | 162700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 276 | 20241122 | 162600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 277 | 20241122 | 162500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 278 | 20241122 | 162400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 279 | 20241122 | 162300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 280 | 20241122 | 162200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 281 | 20241122 | 162100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 282 | 20241122 | 162000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 283 | 20241122 | 161900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 284 | 20241122 | 161800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 285 | 20241122 | 161700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 286 | 20241122 | 161600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 287 | 20241122 | 161500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 288 | 20241122 | 161400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 289 | 20241122 | 161300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 290 | 20241122 | 161200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 291 | 20241122 | 161100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 292 | 20241122 | 161000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 293 | 20241122 | 160900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 294 | 20241122 | 160800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 295 | 20241122 | 160700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 296 | 20241122 | 160600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 297 | 20241122 | 160500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 298 | 20241122 | 160400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 299 | 20241122 | 160300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 300 | 20241122 | 160200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 301 | 20241122 | 160100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 302 | 20241122 | 160000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 5118 |
| 303 | 20241122 | 155900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 304 | 20241122 | 155800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 305 | 20241122 | 155700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 306 | 20241122 | 155600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 307 | 20241122 | 155500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 308 | 20241122 | 155400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 309 | 20241122 | 155300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 310 | 20241122 | 155200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 311 | 20241122 | 155100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 312 | 20241122 | 155000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 313 | 20241122 | 154900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 314 | 20241122 | 154800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 315 | 20241122 | 154700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 316 | 20241122 | 154600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 317 | 20241122 | 154500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 318 | 20241122 | 154400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 319 | 20241122 | 154300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 320 | 20241122 | 154200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 321 | 20241122 | 154100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 322 | 20241122 | 154000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 323 | 20241122 | 153900 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 324 | 20241122 | 153800 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 325 | 20241122 | 153700 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 326 | 20241122 | 153600 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 327 | 20241122 | 153500 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 328 | 20241122 | 153400 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 329 | 20241122 | 153300 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 330 | 20241122 | 153200 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 331 | 20241122 | 153100 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 0 |
| 332 | 20241122 | 153000 | 147354238000 | 406500 | 406500 | 406500 | 406500 | 10236 |
| 333 | 20241122 | 152900 | 145273771000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 334 | 20241122 | 152800 | 145273771000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 335 | 20241122 | 152700 | 145273771000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 336 | 20241122 | 152600 | 145273771000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 337 | 20241122 | 152500 | 145273771000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 338 | 20241122 | 152400 | 145273771000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 339 | 20241122 | 152300 | 145273771000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 340 | 20241122 | 152200 | 145273771000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 341 | 20241122 | 152100 | 145273771000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 342 | 20241122 | 152000 | 145273771000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 343 | 20241122 | 151900 | 145273771000 | 404500 | 404000 | 404500 | 403500 | 953 |
| 344 | 20241122 | 151800 | 144888593000 | 404000 | 403000 | 404000 | 402500 | 701 |
| 345 | 20241122 | 151700 | 144605915000 | 403500 | 403500 | 404500 | 402500 | 1609 |
| 346 | 20241122 | 151600 | 143956972000 | 404000 | 404000 | 405000 | 403500 | 1561 |
| 347 | 20241122 | 151500 | 143326704000 | 404000 | 403500 | 405000 | 403000 | 895 |
| 348 | 20241122 | 151400 | 142964924000 | 403500 | 403000 | 405000 | 403000 | 693 |
| 349 | 20241122 | 151300 | 142684894000 | 404500 | 402500 | 405000 | 402500 | 1169 |
| 350 | 20241122 | 151200 | 142212623000 | 403500 | 403000 | 404000 | 402500 | 793 |
| 351 | 20241122 | 151100 | 141892742000 | 403500 | 403000 | 404000 | 402500 | 1110 |
| 352 | 20241122 | 151000 | 141445436000 | 403500 | 403500 | 403500 | 403000 | 877 |
| 353 | 20241122 | 150900 | 141091790500 | 403500 | 403500 | 404000 | 403000 | 631 |
| 354 | 20241122 | 150800 | 140837282500 | 403500 | 403500 | 404500 | 403000 | 1022 |
| 355 | 20241122 | 150700 | 140424737000 | 403500 | 403500 | 404000 | 402500 | 891 |
| 356 | 20241122 | 150600 | 140065448500 | 403500 | 402500 | 404000 | 402000 | 1394 |
| 357 | 20241122 | 150500 | 139503905500 | 402500 | 402500 | 403000 | 402000 | 577 |
| 358 | 20241122 | 150400 | 139271773000 | 402500 | 403000 | 403500 | 402000 | 676 |
| 359 | 20241122 | 150300 | 138999532000 | 403000 | 402500 | 403500 | 402000 | 1146 |
| 360 | 20241122 | 150200 | 138538296000 | 402000 | 402000 | 403000 | 402000 | 598 |
| 361 | 20241122 | 150100 | 138297694500 | 402500 | 402500 | 403000 | 401500 | 653 |
| 362 | 20241122 | 150000 | 138035065000 | 402500 | 401500 | 404000 | 401500 | 873 |
| 363 | 20241122 | 145900 | 137683657500 | 401500 | 402000 | 402500 | 401500 | 756 |
| 364 | 20241122 | 145800 | 137379903000 | 402000 | 402000 | 402500 | 401500 | 797 |
| 365 | 20241122 | 145700 | 137059515000 | 402000 | 401500 | 402500 | 401500 | 806 |
| 366 | 20241122 | 145600 | 136735639000 | 401500 | 401500 | 402000 | 401500 | 875 |
| 367 | 20241122 | 145500 | 136384066500 | 401500 | 402000 | 402500 | 401500 | 865 |
| 368 | 20241122 | 145400 | 136036378000 | 402000 | 401500 | 402000 | 401500 | 926 |
| 369 | 20241122 | 145300 | 135664377500 | 401500 | 401500 | 402500 | 401500 | 975 |
| 370 | 20241122 | 145200 | 135272494000 | 401500 | 402500 | 402500 | 401500 | 783 |
| 371 | 20241122 | 145100 | 134957700000 | 402000 | 404000 | 404500 | 402000 | 842 |
| 372 | 20241122 | 145000 | 134618189000 | 404000 | 406500 | 406500 | 404000 | 1036 |
| 373 | 20241122 | 144900 | 134198670500 | 406000 | 407000 | 407500 | 405500 | 1048 |
| 374 | 20241122 | 144800 | 133772422500 | 407500 | 408500 | 408500 | 407000 | 1583 |
| 375 | 20241122 | 144700 | 133126893500 | 408500 | 407000 | 409500 | 407000 | 1844 |
| 376 | 20241122 | 144600 | 132373382500 | 407000 | 407000 | 407500 | 406000 | 1494 |
| 377 | 20241122 | 144500 | 131765804000 | 407000 | 404000 | 407000 | 404000 | 1152 |
| 378 | 20241122 | 144400 | 131298300500 | 404000 | 403000 | 405000 | 402500 | 752 |
| 379 | 20241122 | 144300 | 130994922500 | 403500 | 402000 | 405000 | 401000 | 1513 |
| 380 | 20241122 | 144200 | 130385362500 | 401500 | 400500 | 402000 | 400500 | 744 |
| 381 | 20241122 | 144100 | 130086680000 | 400500 | 401000 | 401500 | 400500 | 1075 |
| 382 | 20241122 | 144000 | 129655743500 | 401500 | 402000 | 402500 | 401000 | 1620 |
| 383 | 20241122 | 143900 | 129005174000 | 402000 | 401500 | 402500 | 401500 | 815 |
| 384 | 20241122 | 143800 | 128677639000 | 401500 | 402500 | 403000 | 401500 | 706 |
| 385 | 20241122 | 143700 | 128393700500 | 402500 | 403500 | 403500 | 402000 | 725 |
| 386 | 20241122 | 143600 | 128101649000 | 403500 | 403000 | 404500 | 402500 | 770 |
| 387 | 20241122 | 143500 | 127791216500 | 403000 | 403000 | 403500 | 402500 | 495 |
| 388 | 20241122 | 143400 | 127591781000 | 403000 | 402000 | 404500 | 401500 | 1174 |
| 389 | 20241122 | 143300 | 127118738000 | 402000 | 401000 | 402000 | 401000 | 658 |
| 390 | 20241122 | 143200 | 126854703000 | 401000 | 402000 | 402000 | 401000 | 1718 |
| 391 | 20241122 | 143100 | 126165270500 | 402000 | 403000 | 403000 | 402000 | 689 |
| 392 | 20241122 | 143000 | 125888095000 | 402500 | 403000 | 404000 | 402500 | 498 |
| 393 | 20241122 | 142900 | 125687519000 | 403000 | 404000 | 404500 | 402500 | 798 |
| 394 | 20241122 | 142800 | 125365649500 | 404000 | 403500 | 404500 | 403500 | 530 |
| 395 | 20241122 | 142700 | 125151690000 | 403500 | 404500 | 404500 | 402500 | 811 |
| 396 | 20241122 | 142600 | 124824540000 | 404500 | 405000 | 405500 | 404000 | 790 |
| 397 | 20241122 | 142500 | 124504889000 | 405000 | 406000 | 406500 | 405000 | 538 |
| 398 | 20241122 | 142400 | 124286680000 | 406000 | 406000 | 406500 | 405500 | 412 |
| 399 | 20241122 | 142300 | 124119412000 | 406500 | 407000 | 407500 | 405500 | 647 |
| 400 | 20241122 | 142200 | 123856526000 | 407000 | 405000 | 407500 | 404500 | 924 |
| 401 | 20241122 | 142100 | 123482001000 | 405000 | 404500 | 405500 | 404500 | 452 |
| 402 | 20241122 | 142000 | 123298910500 | 405000 | 405000 | 405500 | 403500 | 622 |
| 403 | 20241122 | 141900 | 123047412500 | 405000 | 402000 | 405500 | 402000 | 756 |
| 404 | 20241122 | 141800 | 122742307000 | 402000 | 402500 | 403000 | 402000 | 758 |
| 405 | 20241122 | 141700 | 122437431500 | 402500 | 402000 | 403000 | 402000 | 754 |
| 406 | 20241122 | 141600 | 122134024000 | 402500 | 402500 | 403000 | 401500 | 1797 |
| 407 | 20241122 | 141500 | 121411464500 | 403000 | 404000 | 404500 | 402500 | 1286 |
| 408 | 20241122 | 141400 | 120892845000 | 404000 | 405000 | 405000 | 403500 | 1315 |
| 409 | 20241122 | 141300 | 120361484500 | 405000 | 405500 | 405500 | 405000 | 698 |
| 410 | 20241122 | 141200 | 120078772000 | 405500 | 405500 | 406000 | 405000 | 373 |
| 411 | 20241122 | 141100 | 119927577500 | 405000 | 404500 | 405500 | 404000 | 1052 |
| 412 | 20241122 | 141000 | 119501565500 | 404500 | 405500 | 406000 | 404500 | 970 |
| 413 | 20241122 | 140900 | 119108540000 | 405500 | 406000 | 406500 | 405500 | 447 |
| 414 | 20241122 | 140800 | 118927052000 | 406000 | 407500 | 407500 | 406000 | 526 |
| 415 | 20241122 | 140700 | 118712961500 | 407000 | 406000 | 407500 | 405500 | 583 |
| 416 | 20241122 | 140600 | 118476080500 | 406000 | 406500 | 406500 | 405500 | 275 |
| 417 | 20241122 | 140500 | 118364425000 | 406000 | 405500 | 406500 | 404500 | 1459 |
| 418 | 20241122 | 140400 | 117773369500 | 405500 | 407000 | 407000 | 405500 | 693 |
| 419 | 20241122 | 140300 | 117491893000 | 406500 | 406500 | 407000 | 406000 | 580 |
| 420 | 20241122 | 140200 | 117256109000 | 407000 | 406500 | 407500 | 405500 | 578 |
| 421 | 20241122 | 140100 | 117021222500 | 406000 | 405000 | 406500 | 404500 | 599 |
| 422 | 20241122 | 140000 | 116778522500 | 405000 | 408000 | 408000 | 405000 | 3454 |
| 423 | 20241122 | 135900 | 115377075500 | 407500 | 410000 | 411000 | 407500 | 692 |
| 424 | 20241122 | 135800 | 115093979500 | 410000 | 410500 | 410500 | 409000 | 1263 |
| 425 | 20241122 | 135700 | 114576279000 | 410500 | 411500 | 412000 | 410500 | 631 |
| 426 | 20241122 | 135600 | 114316682500 | 411500 | 412000 | 412500 | 411000 | 1161 |
| 427 | 20241122 | 135500 | 113838732500 | 412000 | 412500 | 413000 | 411000 | 1325 |
| 428 | 20241122 | 135400 | 113292734000 | 412500 | 413500 | 413500 | 412000 | 953 |
| 429 | 20241122 | 135300 | 112899362500 | 413500 | 413000 | 414000 | 412500 | 562 |
| 430 | 20241122 | 135200 | 112667062500 | 413000 | 412000 | 413500 | 411500 | 1100 |
| 431 | 20241122 | 135100 | 112213052500 | 412000 | 411500 | 412500 | 411000 | 1016 |
| 432 | 20241122 | 135000 | 111794660000 | 411500 | 410000 | 411500 | 409000 | 1216 |
| 433 | 20241122 | 134900 | 111295934500 | 409500 | 408500 | 410000 | 408000 | 357 |
| 434 | 20241122 | 134800 | 111149942000 | 408000 | 407500 | 410500 | 407500 | 1181 |
| 435 | 20241122 | 134700 | 110666510000 | 407500 | 407000 | 408500 | 406500 | 489 |
| 436 | 20241122 | 134600 | 110467326500 | 407000 | 407000 | 408000 | 406000 | 496 |
| 437 | 20241122 | 134500 | 110265530000 | 407000 | 406500 | 407500 | 405500 | 714 |
| 438 | 20241122 | 134400 | 109975324000 | 406500 | 402500 | 407000 | 402500 | 656 |
| 439 | 20241122 | 134300 | 109710183500 | 403000 | 402500 | 403000 | 402000 | 786 |
| 440 | 20241122 | 134200 | 109394081500 | 402000 | 402500 | 403500 | 402000 | 1272 |
| 441 | 20241122 | 134100 | 108881938500 | 402500 | 403500 | 403500 | 402500 | 505 |
| 442 | 20241122 | 134000 | 108678360000 | 403500 | 404500 | 405000 | 402000 | 1654 |
| 443 | 20241122 | 133900 | 108011519500 | 404500 | 405000 | 406000 | 403500 | 1702 |
| 444 | 20241122 | 133800 | 107323027500 | 405000 | 408500 | 408500 | 405000 | 1729 |
| 445 | 20241122 | 133700 | 106620244500 | 408500 | 408500 | 409000 | 408000 | 462 |
| 446 | 20241122 | 133600 | 106431451000 | 408500 | 409000 | 409500 | 408500 | 692 |
| 447 | 20241122 | 133500 | 106148530000 | 409000 | 410000 | 410500 | 409000 | 476 |
| 448 | 20241122 | 133400 | 105953606500 | 410500 | 412000 | 412500 | 409500 | 1138 |
| 449 | 20241122 | 133300 | 105486446000 | 412000 | 412000 | 412500 | 411500 | 394 |
| 450 | 20241122 | 133200 | 105324177000 | 412000 | 412500 | 413000 | 411500 | 808 |
| 451 | 20241122 | 133100 | 104991152000 | 413000 | 414500 | 415500 | 412500 | 819 |
| 452 | 20241122 | 133000 | 104652069000 | 414500 | 412500 | 415000 | 412000 | 478 |
| 453 | 20241122 | 132900 | 104454557000 | 413000 | 414500 | 415500 | 412500 | 2846 |
| 454 | 20241122 | 132800 | 103274448500 | 414500 | 413000 | 414500 | 412500 | 503 |
| 455 | 20241122 | 132700 | 103066334000 | 413000 | 412500 | 413500 | 412000 | 370 |
| 456 | 20241122 | 132600 | 102913647500 | 412500 | 412500 | 413000 | 412000 | 367 |
| 457 | 20241122 | 132500 | 102762318500 | 412000 | 412000 | 413000 | 412000 | 219 |
| 458 | 20241122 | 132400 | 102672008000 | 412000 | 412000 | 412500 | 411500 | 424 |
| 459 | 20241122 | 132300 | 102497357000 | 412000 | 411000 | 412000 | 410000 | 881 |
| 460 | 20241122 | 132200 | 102135700500 | 411000 | 411500 | 411500 | 410500 | 563 |
| 461 | 20241122 | 132100 | 101904215000 | 411500 | 411000 | 411500 | 410000 | 485 |
| 462 | 20241122 | 132000 | 101704953000 | 410500 | 409500 | 411000 | 409500 | 238 |
| 463 | 20241122 | 131900 | 101607313000 | 409500 | 410500 | 411000 | 409500 | 410 |
| 464 | 20241122 | 131800 | 101439220000 | 410500 | 410000 | 411000 | 409000 | 1315 |
| 465 | 20241122 | 131700 | 100899939000 | 410000 | 410500 | 411000 | 409000 | 2567 |
| 466 | 20241122 | 131600 | 99847605500 | 410500 | 411500 | 412000 | 410500 | 896 |
| 467 | 20241122 | 131500 | 99479339500 | 411500 | 413500 | 414000 | 411500 | 831 |
| 468 | 20241122 | 131400 | 99136631500 | 413500 | 415000 | 415500 | 413000 | 637 |
| 469 | 20241122 | 131300 | 98872785500 | 415500 | 415000 | 416000 | 414500 | 222 |
| 470 | 20241122 | 131200 | 98780606500 | 415000 | 414500 | 415500 | 414500 | 303 |
| 471 | 20241122 | 131100 | 98654881000 | 415000 | 415500 | 416000 | 414500 | 814 |
| 472 | 20241122 | 131000 | 98316714500 | 416000 | 415000 | 416500 | 415000 | 343 |
| 473 | 20241122 | 130900 | 98174143000 | 415500 | 416000 | 416500 | 415000 | 197 |
| 474 | 20241122 | 130800 | 98092264500 | 416500 | 415500 | 416500 | 415000 | 261 |
| 475 | 20241122 | 130700 | 97983827000 | 415500 | 415000 | 416500 | 414500 | 295 |
| 476 | 20241122 | 130600 | 97861362000 | 415000 | 415000 | 416000 | 414500 | 355 |
| 477 | 20241122 | 130500 | 97713976500 | 415000 | 415000 | 416500 | 415000 | 292 |
| 478 | 20241122 | 130400 | 97592679000 | 415000 | 414000 | 415500 | 413500 | 452 |
| 479 | 20241122 | 130300 | 97405303500 | 413500 | 415000 | 416000 | 413500 | 494 |
| 480 | 20241122 | 130200 | 97200531500 | 415000 | 415000 | 416000 | 414500 | 399 |
| 481 | 20241122 | 130100 | 97034864000 | 415000 | 413000 | 415500 | 413000 | 1889 |
| 482 | 20241122 | 130000 | 96252835000 | 413000 | 416500 | 417000 | 413000 | 1970 |
| 483 | 20241122 | 125900 | 95435801500 | 416500 | 416500 | 417000 | 416000 | 111 |
| 484 | 20241122 | 125800 | 95389587500 | 416500 | 417000 | 417500 | 416000 | 283 |
| 485 | 20241122 | 125700 | 95271721500 | 416500 | 416500 | 417500 | 416000 | 156 |
| 486 | 20241122 | 125600 | 95206721500 | 416000 | 416000 | 417500 | 415500 | 239 |
| 487 | 20241122 | 125500 | 95107174000 | 416000 | 416000 | 416500 | 415500 | 102 |
| 488 | 20241122 | 125400 | 95064757500 | 416000 | 416000 | 417000 | 415500 | 437 |
| 489 | 20241122 | 125300 | 94882847000 | 416500 | 416500 | 417000 | 416000 | 198 |
| 490 | 20241122 | 125200 | 94800375500 | 416500 | 416000 | 417000 | 416000 | 174 |
| 491 | 20241122 | 125100 | 94727959500 | 416000 | 416000 | 416500 | 416000 | 469 |
| 492 | 20241122 | 125000 | 94532649500 | 416000 | 416000 | 416500 | 415500 | 225 |
| 493 | 20241122 | 124900 | 94439068000 | 416000 | 415500 | 416500 | 415000 | 135 |
| 494 | 20241122 | 124800 | 94382958000 | 415500 | 415000 | 416000 | 414500 | 297 |
| 495 | 20241122 | 124700 | 94259632000 | 415000 | 415000 | 415500 | 414500 | 338 |
| 496 | 20241122 | 124600 | 94119343000 | 415000 | 415000 | 415500 | 414500 | 298 |
| 497 | 20241122 | 124500 | 93995677000 | 415000 | 416000 | 416000 | 415000 | 356 |
| 498 | 20241122 | 124400 | 93847771500 | 416000 | 414500 | 416000 | 414500 | 447 |
| 499 | 20241122 | 124300 | 93662079500 | 415500 | 415500 | 416000 | 414500 | 321 |
| 500 | 20241122 | 124200 | 93528891000 | 415000 | 414000 | 415500 | 414000 | 174 |
| 501 | 20241122 | 124100 | 93456731000 | 414000 | 415000 | 416000 | 414000 | 338 |
| 502 | 20241122 | 124000 | 93316379000 | 415000 | 412500 | 415000 | 412500 | 221 |
| 503 | 20241122 | 123900 | 93224903500 | 414000 | 413000 | 414000 | 412500 | 416 |
| 504 | 20241122 | 123800 | 93053123000 | 413000 | 413000 | 413500 | 412500 | 432 |
| 505 | 20241122 | 123700 | 92874784000 | 413500 | 413000 | 413500 | 413000 | 96 |
| 506 | 20241122 | 123600 | 92835123500 | 413500 | 412000 | 413500 | 412000 | 256 |
| 507 | 20241122 | 123500 | 92729535500 | 412500 | 413000 | 413000 | 412500 | 376 |
| 508 | 20241122 | 123400 | 92574404500 | 413000 | 414500 | 415000 | 413000 | 1594 |
| 509 | 20241122 | 123300 | 91914981500 | 414500 | 414500 | 415000 | 414500 | 164 |
| 510 | 20241122 | 123200 | 91846979000 | 414500 | 414500 | 415000 | 414500 | 195 |
| 511 | 20241122 | 123100 | 91766085500 | 414500 | 415000 | 415000 | 414500 | 135 |
| 512 | 20241122 | 123000 | 91710119500 | 414500 | 414500 | 415500 | 414500 | 360 |
| 513 | 20241122 | 122900 | 91560759500 | 414500 | 416000 | 416000 | 414500 | 629 |
| 514 | 20241122 | 122800 | 91299665000 | 416000 | 416500 | 416500 | 415500 | 342 |
| 515 | 20241122 | 122700 | 91157373000 | 416500 | 415000 | 417000 | 415000 | 359 |
| 516 | 20241122 | 122600 | 91008082000 | 415000 | 417000 | 417500 | 415000 | 749 |
| 517 | 20241122 | 122500 | 90696192500 | 417500 | 419500 | 420000 | 417500 | 728 |
| 518 | 20241122 | 122400 | 90391591000 | 419500 | 419500 | 420000 | 419000 | 254 |
| 519 | 20241122 | 122300 | 90284983000 | 419500 | 419500 | 420000 | 419500 | 254 |
| 520 | 20241122 | 122200 | 90178375500 | 419500 | 420500 | 420500 | 419000 | 550 |
| 521 | 20241122 | 122100 | 89947406000 | 420500 | 420000 | 420500 | 420000 | 107 |
| 522 | 20241122 | 122000 | 89902437000 | 420000 | 420500 | 420500 | 419000 | 404 |
| 523 | 20241122 | 121900 | 89732831000 | 420500 | 420000 | 420500 | 420000 | 199 |
| 524 | 20241122 | 121800 | 89649202500 | 420500 | 420000 | 420500 | 420000 | 210 |
| 525 | 20241122 | 121700 | 89560962000 | 420000 | 420000 | 420500 | 418500 | 328 |
| 526 | 20241122 | 121600 | 89423391500 | 420000 | 421000 | 421500 | 420000 | 839 |
| 527 | 20241122 | 121500 | 89070635000 | 421000 | 421000 | 421500 | 420500 | 621 |
| 528 | 20241122 | 121400 | 88809095000 | 421500 | 419500 | 421500 | 419000 | 919 |
| 529 | 20241122 | 121300 | 88422899500 | 419500 | 419000 | 419500 | 418500 | 381 |
| 530 | 20241122 | 121200 | 88263168000 | 419000 | 418000 | 419000 | 418000 | 766 |
| 531 | 20241122 | 121100 | 87942447500 | 418000 | 417500 | 418500 | 417500 | 465 |
| 532 | 20241122 | 121000 | 87748169500 | 417500 | 417500 | 417500 | 417000 | 255 |
| 533 | 20241122 | 120900 | 87641756000 | 417500 | 416500 | 417500 | 416500 | 104 |
| 534 | 20241122 | 120800 | 87598404000 | 416500 | 417500 | 417500 | 416000 | 430 |
| 535 | 20241122 | 120700 | 87419136500 | 417500 | 417000 | 417500 | 417000 | 142 |
| 536 | 20241122 | 120600 | 87359895500 | 417000 | 417500 | 417500 | 416500 | 273 |
| 537 | 20241122 | 120500 | 87245998500 | 417500 | 417000 | 417500 | 416500 | 281 |
| 538 | 20241122 | 120400 | 87128829000 | 417000 | 417000 | 418000 | 417000 | 326 |
| 539 | 20241122 | 120300 | 86992783000 | 417500 | 416500 | 418000 | 416500 | 564 |
| 540 | 20241122 | 120200 | 86757369500 | 416500 | 417000 | 417500 | 416500 | 421 |
| 541 | 20241122 | 120100 | 86581791500 | 417000 | 418000 | 418000 | 417000 | 299 |
| 542 | 20241122 | 120000 | 86456943500 | 418000 | 417500 | 418500 | 417500 | 305 |
| 543 | 20241122 | 115900 | 86329475000 | 417500 | 417000 | 418500 | 417000 | 321 |
| 544 | 20241122 | 115800 | 86195389500 | 417000 | 418000 | 418500 | 417000 | 297 |
| 545 | 20241122 | 115700 | 86071273000 | 418000 | 417000 | 418500 | 416500 | 536 |
| 546 | 20241122 | 115600 | 85847389500 | 416500 | 417000 | 417500 | 416000 | 191 |
| 547 | 20241122 | 115500 | 85767808000 | 417000 | 416000 | 417500 | 416000 | 317 |
| 548 | 20241122 | 115400 | 85635777500 | 416500 | 416000 | 417000 | 415500 | 489 |
| 549 | 20241122 | 115300 | 85432174000 | 416000 | 415500 | 416500 | 415000 | 176 |
| 550 | 20241122 | 115200 | 85359078000 | 415500 | 416000 | 416500 | 415000 | 202 |
| 551 | 20241122 | 115100 | 85275127500 | 416000 | 416000 | 416500 | 414000 | 2117 |
| 552 | 20241122 | 115000 | 84398312000 | 415500 | 417000 | 417500 | 414000 | 551 |
| 553 | 20241122 | 114900 | 84168919500 | 417000 | 416000 | 417000 | 415000 | 232 |
| 554 | 20241122 | 114800 | 84072473000 | 415000 | 414500 | 416500 | 413500 | 477 |
| 555 | 20241122 | 114700 | 83874608500 | 414000 | 415000 | 416000 | 413500 | 936 |
| 556 | 20241122 | 114600 | 83486942500 | 415000 | 416000 | 416500 | 415000 | 463 |
| 557 | 20241122 | 114500 | 83294439500 | 416000 | 415500 | 417000 | 415000 | 438 |
| 558 | 20241122 | 114400 | 83112219500 | 415000 | 418500 | 418500 | 415000 | 1574 |
| 559 | 20241122 | 114300 | 82456359000 | 418500 | 418500 | 418500 | 417500 | 498 |
| 560 | 20241122 | 114200 | 82248298000 | 418000 | 417500 | 418000 | 417000 | 333 |
| 561 | 20241122 | 114100 | 82109185000 | 418000 | 417500 | 418000 | 417000 | 530 |
| 562 | 20241122 | 114000 | 81887904500 | 417500 | 417500 | 418000 | 416500 | 566 |
| 563 | 20241122 | 113900 | 81651916500 | 417000 | 416500 | 418000 | 416500 | 921 |
| 564 | 20241122 | 113800 | 81267928500 | 416500 | 416000 | 417000 | 415500 | 341 |
| 565 | 20241122 | 113700 | 81126043500 | 416000 | 416000 | 416500 | 415000 | 626 |
| 566 | 20241122 | 113600 | 80865717000 | 416500 | 416000 | 417000 | 416000 | 310 |
| 567 | 20241122 | 113500 | 80736680000 | 416000 | 414500 | 416500 | 414500 | 576 |
| 568 | 20241122 | 113400 | 80496957000 | 415000 | 415000 | 416000 | 414000 | 302 |
| 569 | 20241122 | 113300 | 80371675500 | 414500 | 413500 | 415500 | 413000 | 363 |
| 570 | 20241122 | 113200 | 80221294500 | 414500 | 413500 | 414500 | 412000 | 542 |
| 571 | 20241122 | 113100 | 79997511500 | 413500 | 413000 | 414500 | 413000 | 315 |
| 572 | 20241122 | 113000 | 79867220500 | 412500 | 414500 | 415000 | 412500 | 584 |
| 573 | 20241122 | 112900 | 79625570500 | 415000 | 415000 | 416000 | 414500 | 502 |
| 574 | 20241122 | 112800 | 79417053500 | 415000 | 416000 | 416500 | 415000 | 678 |
| 575 | 20241122 | 112700 | 79134985500 | 416000 | 413500 | 416500 | 413500 | 851 |
| 576 | 20241122 | 112600 | 78781714500 | 413500 | 411500 | 415000 | 411500 | 478 |
| 577 | 20241122 | 112500 | 78584144000 | 412000 | 413500 | 413500 | 411500 | 695 |
| 578 | 20241122 | 112400 | 78297391000 | 413000 | 413000 | 413500 | 412000 | 268 |
| 579 | 20241122 | 112300 | 78186765000 | 412500 | 412500 | 413000 | 411000 | 913 |
| 580 | 20241122 | 112200 | 77810898500 | 412500 | 411000 | 413000 | 411000 | 785 |
| 581 | 20241122 | 112100 | 77487228000 | 411500 | 411000 | 412500 | 410000 | 1226 |
| 582 | 20241122 | 112000 | 76983544500 | 411000 | 411000 | 412000 | 410500 | 476 |
| 583 | 20241122 | 111900 | 76787832000 | 411000 | 414500 | 415000 | 411000 | 1076 |
| 584 | 20241122 | 111800 | 76343514500 | 414500 | 412000 | 415500 | 411500 | 1017 |
| 585 | 20241122 | 111700 | 75922997500 | 411500 | 412500 | 412500 | 409000 | 1397 |
| 586 | 20241122 | 111600 | 75349624500 | 412500 | 416500 | 417000 | 411000 | 555 |
| 587 | 20241122 | 111500 | 75120022500 | 416500 | 418500 | 419500 | 414500 | 2152 |
| 588 | 20241122 | 111400 | 74224551500 | 419000 | 419000 | 420000 | 417500 | 2306 |
| 589 | 20241122 | 111300 | 73258676000 | 419000 | 416000 | 421500 | 415500 | 3520 |
| 590 | 20241122 | 111200 | 71785017000 | 416500 | 412000 | 416500 | 412000 | 2884 |
| 591 | 20241122 | 111100 | 70589616500 | 412500 | 411500 | 413000 | 411000 | 1821 |
| 592 | 20241122 | 111000 | 69839597000 | 411500 | 409500 | 413000 | 409000 | 2669 |
| 593 | 20241122 | 110900 | 68742890500 | 409500 | 409000 | 412000 | 409000 | 3408 |
| 594 | 20241122 | 110800 | 67344856000 | 409500 | 406000 | 409500 | 405500 | 1604 |
| 595 | 20241122 | 110700 | 66690448000 | 405500 | 403500 | 406000 | 403000 | 1192 |
| 596 | 20241122 | 110600 | 66208163000 | 403500 | 408000 | 409000 | 403000 | 2465 |
| 597 | 20241122 | 110500 | 65207766500 | 408500 | 404500 | 409000 | 404000 | 1993 |
| 598 | 20241122 | 110400 | 64397651500 | 404000 | 402500 | 405000 | 402000 | 2194 |
| 599 | 20241122 | 110300 | 63512363000 | 402000 | 400000 | 403000 | 399500 | 2484 |
| 600 | 20241122 | 110200 | 62515020500 | 400000 | 397500 | 400500 | 397000 | 1981 |
| 601 | 20241122 | 110100 | 61725354000 | 397000 | 399000 | 399500 | 397000 | 1471 |
| 602 | 20241122 | 110000 | 61139916500 | 399000 | 397500 | 400500 | 397500 | 2153 |
| 603 | 20241122 | 105900 | 60280509500 | 399000 | 394500 | 400500 | 394000 | 3119 |
| 604 | 20241122 | 105800 | 59040483000 | 394500 | 394000 | 395500 | 393500 | 2434 |
| 605 | 20241122 | 105700 | 58081088000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 606 | 20241122 | 105600 | 58081088000 | 394000 | 395000 | 397500 | 394000 | 2133 |
| 607 | 20241122 | 105500 | 57239273000 | 394500 | 397000 | 397000 | 394500 | 5032 |
| 608 | 20241122 | 105400 | 55250398500 | 397500 | 397000 | 398000 | 395500 | 2065 |
| 609 | 20241122 | 105300 | 54431781500 | 397000 | 399000 | 400000 | 397000 | 1382 |
| 610 | 20241122 | 105200 | 53881189500 | 399000 | 399000 | 399500 | 396000 | 3274 |
| 611 | 20241122 | 105100 | 52579689500 | 399000 | 400500 | 401000 | 399000 | 2688 |
| 612 | 20241122 | 105000 | 51505181000 | 400500 | 404000 | 404500 | 400000 | 4051 |
| 613 | 20241122 | 104900 | 49877526000 | 404000 | 404500 | 405000 | 403000 | 1839 |
| 614 | 20241122 | 104800 | 49134364500 | 404500 | 404500 | 404500 | 401000 | 3859 |
| 615 | 20241122 | 104700 | 47579510500 | 404500 | 402000 | 406000 | 401000 | 2572 |
| 616 | 20241122 | 104600 | 46541574000 | 402500 | 408000 | 408000 | 400500 | 7598 |
| 617 | 20241122 | 104500 | 43481805000 | 408000 | 409000 | 409500 | 405500 | 2831 |
| 618 | 20241122 | 104400 | 42330805500 | 409000 | 411000 | 412500 | 407000 | 2937 |
| 619 | 20241122 | 104300 | 41129215500 | 411000 | 412500 | 413500 | 410000 | 1214 |
| 620 | 20241122 | 104200 | 40629534500 | 412500 | 415000 | 415000 | 412000 | 1351 |
| 621 | 20241122 | 104100 | 40071124000 | 415000 | 416000 | 416500 | 414000 | 1247 |
| 622 | 20241122 | 104000 | 39553275000 | 417000 | 411500 | 418000 | 410500 | 6578 |
| 623 | 20241122 | 103900 | 36825390000 | 411000 | 419000 | 419000 | 410500 | 5241 |
| 624 | 20241122 | 103800 | 34658577500 | 416000 | 418500 | 419000 | 414500 | 3634 |
| 625 | 20241122 | 103700 | 33144177500 | 419000 | 414000 | 419000 | 413000 | 2020 |
| 626 | 20241122 | 103600 | 32302520000 | 414000 | 415000 | 415000 | 410500 | 2508 |
| 627 | 20241122 | 103500 | 31266660500 | 415000 | 409000 | 415000 | 408500 | 2094 |
| 628 | 20241122 | 103400 | 30402293500 | 410500 | 404500 | 414000 | 404500 | 3392 |
| 629 | 20241122 | 103300 | 29011878000 | 404500 | 409000 | 410000 | 404500 | 5613 |
| 630 | 20241122 | 103200 | 26729799000 | 409000 | 416500 | 417000 | 409000 | 2690 |
| 631 | 20241122 | 103100 | 25621119000 | 416000 | 416000 | 417000 | 415000 | 1277 |
| 632 | 20241122 | 103000 | 25090226500 | 416500 | 422000 | 423000 | 416000 | 4252 |
| 633 | 20241122 | 102900 | 23311016000 | 421000 | 422000 | 422500 | 420500 | 1345 |
| 634 | 20241122 | 102800 | 22744310500 | 422000 | 423000 | 423500 | 422000 | 1489 |
| 635 | 20241122 | 102700 | 22114471000 | 423000 | 425000 | 426000 | 422500 | 1979 |
| 636 | 20241122 | 102600 | 21275108500 | 425000 | 425500 | 426000 | 424500 | 1496 |
| 637 | 20241122 | 102500 | 20639180500 | 425000 | 426500 | 427000 | 424500 | 4011 |
| 638 | 20241122 | 102400 | 18932444500 | 426500 | 428000 | 428500 | 426000 | 1106 |
| 639 | 20241122 | 102300 | 18460043500 | 428000 | 429000 | 430000 | 428000 | 598 |
| 640 | 20241122 | 102200 | 18203631500 | 429000 | 429000 | 430000 | 429000 | 265 |
| 641 | 20241122 | 102100 | 18089825000 | 429000 | 431000 | 431000 | 429000 | 319 |
| 642 | 20241122 | 102000 | 17952745000 | 430000 | 430500 | 430500 | 429000 | 803 |
| 643 | 20241122 | 101900 | 17607637000 | 430000 | 431000 | 432000 | 430000 | 478 |
| 644 | 20241122 | 101800 | 17401711000 | 431000 | 430500 | 431500 | 430000 | 326 |
| 645 | 20241122 | 101700 | 17261260000 | 430500 | 431000 | 432000 | 430500 | 256 |
| 646 | 20241122 | 101600 | 17150941000 | 432500 | 432500 | 432500 | 429500 | 2248 |
| 647 | 20241122 | 101500 | 16182799500 | 432000 | 431000 | 432500 | 431000 | 545 |
| 648 | 20241122 | 101400 | 15947623000 | 431000 | 432000 | 432500 | 430500 | 517 |
| 649 | 20241122 | 101300 | 15724578000 | 432000 | 432500 | 433000 | 431500 | 268 |
| 650 | 20241122 | 101200 | 15608744000 | 432500 | 433000 | 434000 | 432500 | 802 |
| 651 | 20241122 | 101100 | 15261434500 | 433500 | 434000 | 434500 | 432500 | 245 |
| 652 | 20241122 | 101000 | 15155245000 | 433500 | 433000 | 433500 | 432000 | 605 |
| 653 | 20241122 | 100900 | 14893546500 | 433000 | 432500 | 433000 | 429500 | 2187 |
| 654 | 20241122 | 100800 | 13951621000 | 431500 | 433500 | 433500 | 430000 | 2052 |
| 655 | 20241122 | 100700 | 13065085500 | 434000 | 434000 | 434500 | 433500 | 209 |
| 656 | 20241122 | 100600 | 12974383500 | 434500 | 434000 | 434500 | 433500 | 343 |
| 657 | 20241122 | 100500 | 12825511000 | 434000 | 435000 | 435500 | 434000 | 888 |
| 658 | 20241122 | 100400 | 12439559000 | 435500 | 436000 | 436500 | 435000 | 861 |
| 659 | 20241122 | 100300 | 12064515500 | 436500 | 435500 | 436500 | 435000 | 508 |
| 660 | 20241122 | 100200 | 11843152000 | 436000 | 436000 | 436500 | 435000 | 488 |
| 661 | 20241122 | 100100 | 11630567000 | 435500 | 435500 | 436000 | 435000 | 158 |
| 662 | 20241122 | 100000 | 11561799000 | 435000 | 435500 | 435500 | 435000 | 138 |
| 663 | 20241122 | 095900 | 11501753500 | 435000 | 435000 | 436000 | 435000 | 136 |
| 664 | 20241122 | 095800 | 11442557000 | 435500 | 435000 | 436500 | 435000 | 306 |
| 665 | 20241122 | 095700 | 11309233000 | 435500 | 435500 | 436000 | 435000 | 112 |
| 666 | 20241122 | 095600 | 11260472500 | 435500 | 436000 | 436000 | 435500 | 285 |
| 667 | 20241122 | 095500 | 11136290000 | 436000 | 436500 | 436500 | 435500 | 219 |
| 668 | 20241122 | 095400 | 11040770500 | 436500 | 435500 | 437000 | 434500 | 226 |
| 669 | 20241122 | 095300 | 10942240000 | 435000 | 436000 | 436500 | 434500 | 914 |
| 670 | 20241122 | 095200 | 10544319000 | 436500 | 437500 | 437500 | 436000 | 194 |
| 671 | 20241122 | 095100 | 10459577000 | 437500 | 436000 | 438000 | 436000 | 196 |
| 672 | 20241122 | 095000 | 10373948500 | 435500 | 436000 | 436500 | 435500 | 532 |
| 673 | 20241122 | 094900 | 10141993000 | 436500 | 438000 | 438000 | 436000 | 952 |
| 674 | 20241122 | 094800 | 9725392000 | 438000 | 438500 | 439000 | 438000 | 587 |
| 675 | 20241122 | 094700 | 9468167000 | 439000 | 440000 | 440500 | 438500 | 335 |
| 676 | 20241122 | 094600 | 9320997500 | 440000 | 440000 | 440500 | 440000 | 131 |
| 677 | 20241122 | 094500 | 9263352500 | 440000 | 440000 | 441000 | 440000 | 249 |
| 678 | 20241122 | 094400 | 9153727000 | 440000 | 439500 | 440500 | 439500 | 564 |
| 679 | 20241122 | 094300 | 8905643500 | 439500 | 439500 | 440000 | 439500 | 171 |
| 680 | 20241122 | 094200 | 8830485000 | 439500 | 439500 | 440000 | 439500 | 142 |
| 681 | 20241122 | 094100 | 8768070000 | 439500 | 440000 | 440500 | 439500 | 188 |
| 682 | 20241122 | 094000 | 8685381000 | 440000 | 440000 | 440500 | 439000 | 328 |
| 683 | 20241122 | 093900 | 8541201000 | 440000 | 440000 | 440500 | 439500 | 212 |
| 684 | 20241122 | 093800 | 8447965500 | 440000 | 440500 | 441000 | 440000 | 181 |
| 685 | 20241122 | 093700 | 8368307000 | 440500 | 441500 | 441500 | 440500 | 120 |
| 686 | 20241122 | 093600 | 8315379500 | 440500 | 440000 | 442000 | 439500 | 208 |
| 687 | 20241122 | 093500 | 8223631500 | 440000 | 439500 | 441000 | 439000 | 200 |
| 688 | 20241122 | 093400 | 8135676500 | 439500 | 438500 | 439500 | 438500 | 129 |
| 689 | 20241122 | 093300 | 8079058500 | 438500 | 440000 | 440500 | 438500 | 282 |
| 690 | 20241122 | 093200 | 7955270000 | 440000 | 440500 | 441000 | 440000 | 263 |
| 691 | 20241122 | 093100 | 7839454000 | 440500 | 440000 | 441500 | 439000 | 340 |
| 692 | 20241122 | 093000 | 7689714500 | 440000 | 439500 | 441000 | 438000 | 390 |
| 693 | 20241122 | 092900 | 7518286500 | 439000 | 439000 | 440000 | 438000 | 874 |
| 694 | 20241122 | 092800 | 7135102500 | 439000 | 439500 | 439500 | 439000 | 605 |
| 695 | 20241122 | 092700 | 6869370000 | 440000 | 440000 | 440500 | 439500 | 284 |
| 696 | 20241122 | 092600 | 6744429000 | 440500 | 441000 | 441500 | 440000 | 412 |
| 697 | 20241122 | 092500 | 6563071000 | 440500 | 441000 | 441500 | 440000 | 788 |
| 698 | 20241122 | 092400 | 6216078000 | 440500 | 440500 | 441000 | 440500 | 284 |
| 699 | 20241122 | 092300 | 6090938500 | 441000 | 442500 | 442500 | 441000 | 432 |
| 700 | 20241122 | 092200 | 5900255000 | 442000 | 442500 | 443000 | 441500 | 490 |
| 701 | 20241122 | 092100 | 5683562000 | 443000 | 441000 | 443000 | 441000 | 902 |
| 702 | 20241122 | 092000 | 5284951000 | 441000 | 443000 | 444000 | 440500 | 595 |
| 703 | 20241122 | 091900 | 5022039500 | 444000 | 443500 | 444000 | 443000 | 254 |
| 704 | 20241122 | 091800 | 4909369000 | 443500 | 442500 | 445000 | 442500 | 1234 |
| 705 | 20241122 | 091700 | 4362292000 | 442000 | 442500 | 442500 | 441000 | 278 |
| 706 | 20241122 | 091600 | 4239587000 | 443500 | 442000 | 443500 | 441500 | 172 |
| 707 | 20241122 | 091500 | 4163525000 | 442000 | 444500 | 445000 | 442000 | 899 |
| 708 | 20241122 | 091400 | 3764068500 | 444500 | 442500 | 444500 | 442000 | 294 |
| 709 | 20241122 | 091300 | 3633613500 | 442000 | 442000 | 442000 | 441000 | 145 |
| 710 | 20241122 | 091200 | 3569627000 | 441500 | 441000 | 441500 | 440000 | 454 |
| 711 | 20241122 | 091100 | 3369603000 | 441000 | 443500 | 443500 | 441000 | 315 |
| 712 | 20241122 | 091000 | 3230312000 | 443000 | 442500 | 444000 | 442500 | 255 |
| 713 | 20241122 | 090900 | 3117351000 | 443500 | 443000 | 444000 | 442500 | 269 |
| 714 | 20241122 | 090800 | 2998157500 | 443000 | 442500 | 443500 | 441500 | 134 |
| 715 | 20241122 | 090700 | 2938913000 | 441500 | 445000 | 446000 | 441500 | 504 |
| 716 | 20241122 | 090600 | 2714925000 | 445000 | 440000 | 445000 | 440000 | 1179 |
| 717 | 20241122 | 090500 | 2193261000 | 440000 | 442000 | 442500 | 440000 | 352 |
| 718 | 20241122 | 090400 | 2037668500 | 442000 | 439500 | 442500 | 439000 | 599 |
| 719 | 20241122 | 090300 | 1773745500 | 439500 | 438000 | 441500 | 438000 | 642 |
| 720 | 20241122 | 090200 | 1491713000 | 439500 | 441000 | 442500 | 437000 | 1213 |
| 721 | 20241122 | 090100 | 958193000 | 440500 | 441500 | 444000 | 439500 | 1079 |
| 722 | 20241122 | 090000 | 481346000 | 442000 | 437500 | 442000 | 437500 | 1067 |