42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 210000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 7690 |
| 3 | 20241122 | 205900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 4 | 20241122 | 205800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 5 | 20241122 | 205700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 6 | 20241122 | 205600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 7 | 20241122 | 205500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 8 | 20241122 | 205400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 9 | 20241122 | 205300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 10 | 20241122 | 205200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 11 | 20241122 | 205100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 12 | 20241122 | 205000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 13 | 20241122 | 204900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 14 | 20241122 | 204800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 15 | 20241122 | 204700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 16 | 20241122 | 204600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 17 | 20241122 | 204500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 18 | 20241122 | 204400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 19 | 20241122 | 204300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 20 | 20241122 | 204200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 21 | 20241122 | 204100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 22 | 20241122 | 204000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 23 | 20241122 | 203900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 24 | 20241122 | 203800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 25 | 20241122 | 203700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 26 | 20241122 | 203600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 27 | 20241122 | 203500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 28 | 20241122 | 203400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 29 | 20241122 | 203300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 30 | 20241122 | 203200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 31 | 20241122 | 203100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 32 | 20241122 | 203000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 7690 |
| 33 | 20241122 | 202900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 34 | 20241122 | 202800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 35 | 20241122 | 202700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 36 | 20241122 | 202600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 37 | 20241122 | 202500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 38 | 20241122 | 202400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 39 | 20241122 | 202300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 40 | 20241122 | 202200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 41 | 20241122 | 202100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 42 | 20241122 | 202000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 43 | 20241122 | 201900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 44 | 20241122 | 201800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 45 | 20241122 | 201700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 46 | 20241122 | 201600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 47 | 20241122 | 201500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 48 | 20241122 | 201400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 49 | 20241122 | 201300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 50 | 20241122 | 201200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 51 | 20241122 | 201100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 52 | 20241122 | 201000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 53 | 20241122 | 200900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 54 | 20241122 | 200800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 55 | 20241122 | 200700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 56 | 20241122 | 200600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 57 | 20241122 | 200500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 58 | 20241122 | 200400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 59 | 20241122 | 200300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 60 | 20241122 | 200200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 61 | 20241122 | 200100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 62 | 20241122 | 200000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 7690 |
| 63 | 20241122 | 195900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 64 | 20241122 | 195800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 65 | 20241122 | 195700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 66 | 20241122 | 195600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 67 | 20241122 | 195500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 68 | 20241122 | 195400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 69 | 20241122 | 195300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 70 | 20241122 | 195200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 71 | 20241122 | 195100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 72 | 20241122 | 195000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 73 | 20241122 | 194900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 74 | 20241122 | 194800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 75 | 20241122 | 194700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 76 | 20241122 | 194600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 77 | 20241122 | 194500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 78 | 20241122 | 194400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 79 | 20241122 | 194300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 80 | 20241122 | 194200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 81 | 20241122 | 194100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 82 | 20241122 | 194000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 83 | 20241122 | 193900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 84 | 20241122 | 193800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 85 | 20241122 | 193700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 86 | 20241122 | 193600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 87 | 20241122 | 193500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 88 | 20241122 | 193400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 89 | 20241122 | 193300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 90 | 20241122 | 193200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 91 | 20241122 | 193100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 92 | 20241122 | 193000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 7690 |
| 93 | 20241122 | 192900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 94 | 20241122 | 192800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 95 | 20241122 | 192700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 96 | 20241122 | 192600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 97 | 20241122 | 192500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 98 | 20241122 | 192400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 99 | 20241122 | 192300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 100 | 20241122 | 192200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 101 | 20241122 | 192100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 102 | 20241122 | 192000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 103 | 20241122 | 191900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 104 | 20241122 | 191800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 105 | 20241122 | 191700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 106 | 20241122 | 191600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 107 | 20241122 | 191500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 108 | 20241122 | 191400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 109 | 20241122 | 191300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 110 | 20241122 | 191200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 111 | 20241122 | 191100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 112 | 20241122 | 191000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 113 | 20241122 | 190900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 114 | 20241122 | 190800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 115 | 20241122 | 190700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 116 | 20241122 | 190600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 117 | 20241122 | 190500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 118 | 20241122 | 190400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 119 | 20241122 | 190300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 120 | 20241122 | 190200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 121 | 20241122 | 190100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 122 | 20241122 | 190000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 7690 |
| 123 | 20241122 | 185900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 124 | 20241122 | 185800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 125 | 20241122 | 185700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 126 | 20241122 | 185600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 127 | 20241122 | 185500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 128 | 20241122 | 185400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 129 | 20241122 | 185300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 130 | 20241122 | 185200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 131 | 20241122 | 185100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 132 | 20241122 | 185000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 133 | 20241122 | 184900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 134 | 20241122 | 184800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 135 | 20241122 | 184700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 136 | 20241122 | 184600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 137 | 20241122 | 184500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 138 | 20241122 | 184400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 139 | 20241122 | 184300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 140 | 20241122 | 184200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 141 | 20241122 | 184100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 142 | 20241122 | 184000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 143 | 20241122 | 183900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 144 | 20241122 | 183800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 145 | 20241122 | 183700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 146 | 20241122 | 183600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 147 | 20241122 | 183500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 148 | 20241122 | 183400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 149 | 20241122 | 183300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 150 | 20241122 | 183200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 151 | 20241122 | 183100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 152 | 20241122 | 183000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 7690 |
| 153 | 20241122 | 182900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 154 | 20241122 | 182800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 155 | 20241122 | 182700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 156 | 20241122 | 182600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 157 | 20241122 | 182500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 158 | 20241122 | 182400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 159 | 20241122 | 182300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 160 | 20241122 | 182200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 161 | 20241122 | 182100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 162 | 20241122 | 182000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 163 | 20241122 | 181900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 164 | 20241122 | 181800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 165 | 20241122 | 181700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 166 | 20241122 | 181600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 167 | 20241122 | 181500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 168 | 20241122 | 181400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 169 | 20241122 | 181300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 170 | 20241122 | 181200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 171 | 20241122 | 181100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 172 | 20241122 | 181000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 173 | 20241122 | 180900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 174 | 20241122 | 180800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 175 | 20241122 | 180700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 176 | 20241122 | 180600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 177 | 20241122 | 180500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 178 | 20241122 | 180400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 179 | 20241122 | 180300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 180 | 20241122 | 180200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 181 | 20241122 | 180100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 182 | 20241122 | 180000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 7690 |
| 183 | 20241122 | 175900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 184 | 20241122 | 175800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 185 | 20241122 | 175700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 186 | 20241122 | 175600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 187 | 20241122 | 175500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 188 | 20241122 | 175400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 189 | 20241122 | 175300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 190 | 20241122 | 175200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 191 | 20241122 | 175100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 192 | 20241122 | 175000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 193 | 20241122 | 174900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 194 | 20241122 | 174800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 195 | 20241122 | 174700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 196 | 20241122 | 174600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 197 | 20241122 | 174500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 198 | 20241122 | 174400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 199 | 20241122 | 174300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 200 | 20241122 | 174200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 201 | 20241122 | 174100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 202 | 20241122 | 174000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 203 | 20241122 | 173900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 204 | 20241122 | 173800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 205 | 20241122 | 173700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 206 | 20241122 | 173600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 207 | 20241122 | 173500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 208 | 20241122 | 173400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 209 | 20241122 | 173300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 210 | 20241122 | 173200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 211 | 20241122 | 173100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 212 | 20241122 | 173000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 7690 |
| 213 | 20241122 | 172900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 214 | 20241122 | 172800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 215 | 20241122 | 172700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 216 | 20241122 | 172600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 217 | 20241122 | 172500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 218 | 20241122 | 172400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 219 | 20241122 | 172300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 220 | 20241122 | 172200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 221 | 20241122 | 172100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 222 | 20241122 | 172000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 223 | 20241122 | 171900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 224 | 20241122 | 171800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 225 | 20241122 | 171700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 226 | 20241122 | 171600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 227 | 20241122 | 171500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 228 | 20241122 | 171400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 229 | 20241122 | 171300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 230 | 20241122 | 171200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 231 | 20241122 | 171100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 232 | 20241122 | 171000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 233 | 20241122 | 170900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 234 | 20241122 | 170800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 235 | 20241122 | 170700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 236 | 20241122 | 170600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 237 | 20241122 | 170500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 238 | 20241122 | 170400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 239 | 20241122 | 170300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 240 | 20241122 | 170200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 241 | 20241122 | 170100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 242 | 20241122 | 170000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 7690 |
| 243 | 20241122 | 165900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 244 | 20241122 | 165800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 245 | 20241122 | 165700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 246 | 20241122 | 165600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 247 | 20241122 | 165500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 248 | 20241122 | 165400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 249 | 20241122 | 165300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 250 | 20241122 | 165200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 251 | 20241122 | 165100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 252 | 20241122 | 165000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 253 | 20241122 | 164900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 254 | 20241122 | 164800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 255 | 20241122 | 164700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 256 | 20241122 | 164600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 257 | 20241122 | 164500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 258 | 20241122 | 164400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 259 | 20241122 | 164300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 260 | 20241122 | 164200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 261 | 20241122 | 164100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 262 | 20241122 | 164000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 263 | 20241122 | 163900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 264 | 20241122 | 163800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 265 | 20241122 | 163700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 266 | 20241122 | 163600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 267 | 20241122 | 163500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 268 | 20241122 | 163400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 269 | 20241122 | 163300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 270 | 20241122 | 163200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 271 | 20241122 | 163100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 272 | 20241122 | 163000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 7690 |
| 273 | 20241122 | 162900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 274 | 20241122 | 162800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 275 | 20241122 | 162700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 276 | 20241122 | 162600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 277 | 20241122 | 162500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 278 | 20241122 | 162400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 279 | 20241122 | 162300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 280 | 20241122 | 162200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 281 | 20241122 | 162100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 282 | 20241122 | 162000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 283 | 20241122 | 161900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 284 | 20241122 | 161800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 285 | 20241122 | 161700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 286 | 20241122 | 161600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 287 | 20241122 | 161500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 288 | 20241122 | 161400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 289 | 20241122 | 161300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 290 | 20241122 | 161200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 291 | 20241122 | 161100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 292 | 20241122 | 161000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 293 | 20241122 | 160900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 294 | 20241122 | 160800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 295 | 20241122 | 160700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 296 | 20241122 | 160600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 297 | 20241122 | 160500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 298 | 20241122 | 160400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 299 | 20241122 | 160300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 300 | 20241122 | 160200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 301 | 20241122 | 160100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 302 | 20241122 | 160000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 7690 |
| 303 | 20241122 | 155900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 304 | 20241122 | 155800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 305 | 20241122 | 155700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 306 | 20241122 | 155600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 307 | 20241122 | 155500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 308 | 20241122 | 155400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 309 | 20241122 | 155300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 310 | 20241122 | 155200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 311 | 20241122 | 155100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 312 | 20241122 | 155000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 313 | 20241122 | 154900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 314 | 20241122 | 154800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 315 | 20241122 | 154700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 316 | 20241122 | 154600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 317 | 20241122 | 154500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 318 | 20241122 | 154400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 319 | 20241122 | 154300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 320 | 20241122 | 154200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 321 | 20241122 | 154100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 322 | 20241122 | 154000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 323 | 20241122 | 153900 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 324 | 20241122 | 153800 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 325 | 20241122 | 153700 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 326 | 20241122 | 153600 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 327 | 20241122 | 153500 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 328 | 20241122 | 153400 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 329 | 20241122 | 153300 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 330 | 20241122 | 153200 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 331 | 20241122 | 153100 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 332 | 20241122 | 153000 | 64398171000 | 213500 | 213500 | 213500 | 213500 | 15380 |
| 333 | 20241122 | 152900 | 62756356000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 334 | 20241122 | 152800 | 62756356000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 335 | 20241122 | 152700 | 62756356000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 336 | 20241122 | 152600 | 62756356000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 337 | 20241122 | 152500 | 62756356000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 338 | 20241122 | 152400 | 62756356000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 339 | 20241122 | 152300 | 62756356000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 340 | 20241122 | 152200 | 62756356000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 341 | 20241122 | 152100 | 62756356000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 342 | 20241122 | 152000 | 62756356000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 343 | 20241122 | 151900 | 62756356000 | 214000 | 214000 | 214500 | 213500 | 2142 |
| 344 | 20241122 | 151800 | 62297740000 | 214500 | 214000 | 214500 | 214000 | 784 |
| 345 | 20241122 | 151700 | 62129919500 | 214000 | 214000 | 214500 | 214000 | 636 |
| 346 | 20241122 | 151600 | 61993735000 | 214000 | 214500 | 215000 | 214000 | 640 |
| 347 | 20241122 | 151500 | 61856478000 | 215000 | 215000 | 215500 | 214500 | 509 |
| 348 | 20241122 | 151400 | 61747004000 | 215000 | 214500 | 215000 | 214500 | 1163 |
| 349 | 20241122 | 151300 | 61497159000 | 214500 | 214500 | 215000 | 214500 | 284 |
| 350 | 20241122 | 151200 | 61436210500 | 214500 | 214000 | 215000 | 214000 | 515 |
| 351 | 20241122 | 151100 | 61325736500 | 214500 | 214000 | 214500 | 214000 | 522 |
| 352 | 20241122 | 151000 | 61213913000 | 214000 | 214000 | 214500 | 213500 | 963 |
| 353 | 20241122 | 150900 | 61007743000 | 214000 | 214000 | 214500 | 214000 | 1101 |
| 354 | 20241122 | 150800 | 60772110500 | 214000 | 214000 | 214500 | 214000 | 301 |
| 355 | 20241122 | 150700 | 60707682500 | 214000 | 213500 | 214500 | 213500 | 916 |
| 356 | 20241122 | 150600 | 60511661000 | 213500 | 213500 | 214500 | 213500 | 983 |
| 357 | 20241122 | 150500 | 60301337500 | 213500 | 213500 | 214500 | 213500 | 1267 |
| 358 | 20241122 | 150400 | 60030378000 | 213500 | 214500 | 215000 | 213500 | 2376 |
| 359 | 20241122 | 150300 | 59521386000 | 214500 | 215000 | 215500 | 214500 | 2023 |
| 360 | 20241122 | 150200 | 59086345000 | 215000 | 216000 | 216000 | 215000 | 835 |
| 361 | 20241122 | 150100 | 58906384500 | 216000 | 216000 | 216500 | 215500 | 468 |
| 362 | 20241122 | 150000 | 58805383000 | 215500 | 215000 | 216000 | 215000 | 1004 |
| 363 | 20241122 | 145900 | 58589029500 | 215000 | 215000 | 216000 | 215000 | 703 |
| 364 | 20241122 | 145800 | 58437670000 | 215000 | 215000 | 216000 | 215000 | 621 |
| 365 | 20241122 | 145700 | 58304030000 | 215000 | 215000 | 215500 | 215000 | 516 |
| 366 | 20241122 | 145600 | 58192979500 | 215000 | 215000 | 216000 | 215000 | 678 |
| 367 | 20241122 | 145500 | 58046943500 | 215000 | 215500 | 215500 | 215000 | 370 |
| 368 | 20241122 | 145400 | 57967323000 | 215500 | 215500 | 216000 | 215000 | 547 |
| 369 | 20241122 | 145300 | 57849517000 | 215500 | 215000 | 216000 | 215000 | 486 |
| 370 | 20241122 | 145200 | 57744841000 | 215000 | 215000 | 216500 | 215000 | 658 |
| 371 | 20241122 | 145100 | 57603149000 | 215000 | 215000 | 215500 | 215000 | 482 |
| 372 | 20241122 | 145000 | 57499494500 | 215500 | 215000 | 215500 | 215000 | 703 |
| 373 | 20241122 | 144900 | 57348311000 | 215000 | 215000 | 215500 | 215000 | 547 |
| 374 | 20241122 | 144800 | 57230617000 | 215000 | 215000 | 216000 | 215000 | 572 |
| 375 | 20241122 | 144700 | 57107487000 | 215000 | 215500 | 216000 | 215000 | 600 |
| 376 | 20241122 | 144600 | 56978182000 | 215500 | 215000 | 216000 | 215000 | 867 |
| 377 | 20241122 | 144500 | 56791488500 | 215000 | 215000 | 215500 | 215000 | 349 |
| 378 | 20241122 | 144400 | 56716441000 | 215500 | 215500 | 216000 | 215000 | 769 |
| 379 | 20241122 | 144300 | 56550747000 | 215500 | 215500 | 216000 | 215500 | 399 |
| 380 | 20241122 | 144200 | 56464758500 | 215500 | 215500 | 216000 | 215500 | 383 |
| 381 | 20241122 | 144100 | 56382214000 | 215500 | 215500 | 216000 | 215500 | 432 |
| 382 | 20241122 | 144000 | 56289078500 | 215500 | 215500 | 216000 | 215500 | 449 |
| 383 | 20241122 | 143900 | 56192308500 | 215500 | 215500 | 216000 | 215000 | 701 |
| 384 | 20241122 | 143800 | 56041320000 | 215500 | 216000 | 216000 | 215500 | 1098 |
| 385 | 20241122 | 143700 | 55804696000 | 215500 | 216000 | 216500 | 215500 | 1108 |
| 386 | 20241122 | 143600 | 55565412000 | 216000 | 216000 | 216500 | 216000 | 733 |
| 387 | 20241122 | 143500 | 55407061500 | 216000 | 216500 | 217000 | 216000 | 470 |
| 388 | 20241122 | 143400 | 55305459500 | 216500 | 216500 | 217000 | 216000 | 1053 |
| 389 | 20241122 | 143300 | 55077575000 | 216500 | 216500 | 217000 | 216500 | 543 |
| 390 | 20241122 | 143200 | 54959978000 | 216500 | 216500 | 217000 | 216500 | 597 |
| 391 | 20241122 | 143100 | 54830671500 | 216500 | 217000 | 217500 | 216500 | 644 |
| 392 | 20241122 | 143000 | 54690913500 | 217000 | 217000 | 217500 | 217000 | 354 |
| 393 | 20241122 | 142900 | 54614090000 | 217000 | 217500 | 217500 | 217000 | 485 |
| 394 | 20241122 | 142800 | 54508740500 | 217500 | 217000 | 218000 | 217000 | 686 |
| 395 | 20241122 | 142700 | 54359541500 | 217000 | 217000 | 217500 | 217000 | 609 |
| 396 | 20241122 | 142600 | 54227316500 | 217500 | 217500 | 217500 | 217000 | 670 |
| 397 | 20241122 | 142500 | 54081848500 | 217500 | 216500 | 218000 | 216500 | 630 |
| 398 | 20241122 | 142400 | 53945088000 | 216500 | 217000 | 217500 | 216500 | 785 |
| 399 | 20241122 | 142300 | 53774701500 | 217000 | 217000 | 217500 | 217000 | 437 |
| 400 | 20241122 | 142200 | 53679846000 | 217000 | 217000 | 217500 | 217000 | 573 |
| 401 | 20241122 | 142100 | 53555363500 | 217000 | 217500 | 217500 | 217000 | 405 |
| 402 | 20241122 | 142000 | 53467449500 | 217000 | 216500 | 217500 | 216500 | 467 |
| 403 | 20241122 | 141900 | 53366148500 | 216500 | 216500 | 217000 | 216500 | 808 |
| 404 | 20241122 | 141800 | 53191148500 | 216500 | 216000 | 217500 | 216000 | 454 |
| 405 | 20241122 | 141700 | 53092795000 | 216000 | 216500 | 217000 | 216000 | 835 |
| 406 | 20241122 | 141600 | 52911915500 | 216500 | 216500 | 217500 | 216500 | 517 |
| 407 | 20241122 | 141500 | 52799891500 | 216500 | 216000 | 217500 | 216000 | 805 |
| 408 | 20241122 | 141400 | 52625657000 | 216000 | 216000 | 216500 | 216000 | 485 |
| 409 | 20241122 | 141300 | 52520843500 | 216000 | 216000 | 217000 | 216000 | 467 |
| 410 | 20241122 | 141200 | 52419854000 | 216000 | 216000 | 217000 | 216000 | 825 |
| 411 | 20241122 | 141100 | 52241400000 | 216000 | 215500 | 217000 | 215500 | 1079 |
| 412 | 20241122 | 141000 | 52008232500 | 216000 | 216500 | 217000 | 215500 | 1996 |
| 413 | 20241122 | 140900 | 51577500500 | 216500 | 218000 | 218000 | 216500 | 3086 |
| 414 | 20241122 | 140800 | 50906866500 | 218000 | 218000 | 218500 | 218000 | 800 |
| 415 | 20241122 | 140700 | 50732434000 | 218500 | 218500 | 219000 | 218000 | 700 |
| 416 | 20241122 | 140600 | 50579546000 | 218500 | 219000 | 219500 | 218500 | 968 |
| 417 | 20241122 | 140500 | 50367803000 | 219000 | 219000 | 220000 | 219000 | 673 |
| 418 | 20241122 | 140400 | 50220279000 | 219000 | 220000 | 221000 | 219000 | 579 |
| 419 | 20241122 | 140300 | 50093168500 | 220000 | 221000 | 221500 | 220000 | 505 |
| 420 | 20241122 | 140200 | 49981736000 | 221000 | 222000 | 222000 | 220500 | 494 |
| 421 | 20241122 | 140100 | 49872452000 | 222000 | 221500 | 223500 | 221000 | 781 |
| 422 | 20241122 | 140000 | 49698714500 | 221500 | 222500 | 223000 | 221000 | 1077 |
| 423 | 20241122 | 135900 | 49459948000 | 222500 | 222500 | 224000 | 222500 | 3432 |
| 424 | 20241122 | 135800 | 48693475000 | 223000 | 221000 | 223000 | 221000 | 1717 |
| 425 | 20241122 | 135700 | 48312174000 | 221000 | 218500 | 222000 | 218000 | 1925 |
| 426 | 20241122 | 135600 | 47888447000 | 218000 | 218500 | 219000 | 218000 | 744 |
| 427 | 20241122 | 135500 | 47726007000 | 218500 | 218500 | 219000 | 218500 | 1292 |
| 428 | 20241122 | 135400 | 47443664000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 429 | 20241122 | 135300 | 47443664000 | 218000 | 218000 | 218500 | 218000 | 1378 |
| 430 | 20241122 | 135200 | 47143249000 | 218000 | 218000 | 218500 | 218000 | 734 |
| 431 | 20241122 | 135100 | 46983123000 | 218000 | 218000 | 218500 | 218000 | 526 |
| 432 | 20241122 | 135000 | 46868353500 | 218500 | 218000 | 218500 | 218000 | 501 |
| 433 | 20241122 | 134900 | 46759097000 | 218000 | 218000 | 218500 | 218000 | 846 |
| 434 | 20241122 | 134800 | 46574500500 | 218000 | 218500 | 219000 | 218000 | 500 |
| 435 | 20241122 | 134700 | 46465339500 | 218500 | 218500 | 219000 | 218000 | 774 |
| 436 | 20241122 | 134600 | 46296330000 | 218500 | 218500 | 219500 | 218500 | 435 |
| 437 | 20241122 | 134500 | 46201204000 | 218500 | 218500 | 219000 | 218000 | 796 |
| 438 | 20241122 | 134400 | 46027478000 | 218000 | 218500 | 219000 | 218000 | 1746 |
| 439 | 20241122 | 134300 | 45646122000 | 218500 | 218500 | 219000 | 218500 | 655 |
| 440 | 20241122 | 134200 | 45502923500 | 218500 | 218500 | 219000 | 218500 | 592 |
| 441 | 20241122 | 134100 | 45373540500 | 218500 | 218500 | 219500 | 218500 | 652 |
| 442 | 20241122 | 134000 | 45230855500 | 219000 | 219000 | 219500 | 218500 | 1847 |
| 443 | 20241122 | 133900 | 44826406000 | 219000 | 219500 | 220000 | 219000 | 1374 |
| 444 | 20241122 | 133800 | 44525157000 | 219500 | 219500 | 220000 | 219500 | 506 |
| 445 | 20241122 | 133700 | 44414020500 | 219500 | 220000 | 220500 | 219500 | 401 |
| 446 | 20241122 | 133600 | 44325915500 | 220000 | 219500 | 220000 | 219500 | 420 |
| 447 | 20241122 | 133500 | 44233623500 | 220000 | 219500 | 220000 | 219500 | 382 |
| 448 | 20241122 | 133400 | 44149748000 | 219500 | 220000 | 220000 | 219500 | 578 |
| 449 | 20241122 | 133300 | 44022699500 | 220000 | 220000 | 221000 | 220000 | 371 |
| 450 | 20241122 | 133200 | 43940996000 | 220000 | 220000 | 221000 | 220000 | 722 |
| 451 | 20241122 | 133100 | 43781803000 | 220500 | 220500 | 220500 | 220000 | 391 |
| 452 | 20241122 | 133000 | 43695737500 | 220500 | 219500 | 220500 | 219500 | 645 |
| 453 | 20241122 | 132900 | 43554058000 | 219500 | 219500 | 220000 | 219500 | 487 |
| 454 | 20241122 | 132800 | 43447052500 | 220000 | 220000 | 220500 | 219500 | 1078 |
| 455 | 20241122 | 132700 | 43209903000 | 220500 | 221000 | 221500 | 220500 | 2272 |
| 456 | 20241122 | 132600 | 42708013000 | 220500 | 219500 | 221000 | 219000 | 808 |
| 457 | 20241122 | 132500 | 42530339000 | 219000 | 219000 | 220000 | 219000 | 578 |
| 458 | 20241122 | 132400 | 42403699500 | 219000 | 218500 | 219500 | 218500 | 940 |
| 459 | 20241122 | 132300 | 42197903000 | 218500 | 219000 | 219500 | 218500 | 459 |
| 460 | 20241122 | 132200 | 42097375000 | 219000 | 219000 | 219500 | 219000 | 330 |
| 461 | 20241122 | 132100 | 42025096500 | 219000 | 219000 | 219500 | 219000 | 390 |
| 462 | 20241122 | 132000 | 41939680500 | 219000 | 219000 | 219500 | 218500 | 721 |
| 463 | 20241122 | 131900 | 41781767000 | 219000 | 220500 | 220500 | 219000 | 3160 |
| 464 | 20241122 | 131800 | 41088078000 | 220000 | 220500 | 220500 | 220000 | 1499 |
| 465 | 20241122 | 131700 | 40758268500 | 220000 | 220000 | 220500 | 220000 | 448 |
| 466 | 20241122 | 131600 | 40659696000 | 220000 | 220000 | 220500 | 220000 | 425 |
| 467 | 20241122 | 131500 | 40566179500 | 220000 | 220500 | 221000 | 220000 | 481 |
| 468 | 20241122 | 131400 | 40460130000 | 220500 | 220500 | 221000 | 220500 | 372 |
| 469 | 20241122 | 131300 | 40378101500 | 220500 | 220500 | 221000 | 220500 | 417 |
| 470 | 20241122 | 131200 | 40286147000 | 220500 | 220500 | 221000 | 220500 | 436 |
| 471 | 20241122 | 131100 | 40190001000 | 220500 | 220500 | 221000 | 220500 | 228 |
| 472 | 20241122 | 131000 | 40139723500 | 220500 | 220500 | 221000 | 220000 | 433 |
| 473 | 20241122 | 130900 | 40044275500 | 220500 | 220500 | 221000 | 220500 | 414 |
| 474 | 20241122 | 130800 | 39952962000 | 220500 | 220000 | 221000 | 220000 | 395 |
| 475 | 20241122 | 130700 | 39865944500 | 220000 | 220500 | 220500 | 220000 | 369 |
| 476 | 20241122 | 130600 | 39784620000 | 220500 | 220500 | 221000 | 220500 | 509 |
| 477 | 20241122 | 130500 | 39672375500 | 220500 | 220500 | 221000 | 220500 | 828 |
| 478 | 20241122 | 130400 | 39489787500 | 220500 | 221000 | 221500 | 220500 | 2559 |
| 479 | 20241122 | 130300 | 38924623000 | 221000 | 221500 | 222000 | 221000 | 875 |
| 480 | 20241122 | 130200 | 38730932500 | 221500 | 221500 | 222000 | 221500 | 306 |
| 481 | 20241122 | 130100 | 38663146500 | 222000 | 222500 | 222500 | 221500 | 1457 |
| 482 | 20241122 | 130000 | 38339869000 | 222000 | 222000 | 222500 | 222000 | 481 |
| 483 | 20241122 | 125900 | 38233069000 | 222000 | 222500 | 223000 | 222000 | 538 |
| 484 | 20241122 | 125800 | 38113418000 | 222500 | 222500 | 223000 | 222500 | 572 |
| 485 | 20241122 | 125700 | 37986093000 | 222500 | 222000 | 222500 | 222000 | 300 |
| 486 | 20241122 | 125600 | 37919440500 | 222000 | 222000 | 222500 | 222000 | 368 |
| 487 | 20241122 | 125500 | 37837629500 | 222000 | 222000 | 222500 | 222000 | 265 |
| 488 | 20241122 | 125400 | 37778759500 | 222000 | 222000 | 223000 | 222000 | 307 |
| 489 | 20241122 | 125300 | 37710547000 | 222000 | 222500 | 223000 | 222000 | 304 |
| 490 | 20241122 | 125200 | 37642975000 | 222500 | 222500 | 223000 | 222500 | 286 |
| 491 | 20241122 | 125100 | 37579335000 | 222500 | 222500 | 223000 | 222500 | 351 |
| 492 | 20241122 | 125000 | 37501199000 | 222500 | 222500 | 223000 | 222500 | 264 |
| 493 | 20241122 | 124900 | 37442440000 | 222500 | 223000 | 223500 | 222500 | 263 |
| 494 | 20241122 | 124800 | 37383844000 | 223000 | 223000 | 223000 | 222500 | 316 |
| 495 | 20241122 | 124700 | 37313486000 | 223000 | 223000 | 223500 | 222500 | 708 |
| 496 | 20241122 | 124600 | 37155654500 | 223000 | 223000 | 223500 | 223000 | 367 |
| 497 | 20241122 | 124500 | 37073769000 | 223000 | 223500 | 223500 | 223000 | 441 |
| 498 | 20241122 | 124400 | 36975344500 | 223500 | 224000 | 224500 | 223500 | 622 |
| 499 | 20241122 | 124300 | 36836114000 | 224000 | 224500 | 225000 | 224000 | 672 |
| 500 | 20241122 | 124200 | 36685261000 | 224500 | 225000 | 225500 | 224500 | 439 |
| 501 | 20241122 | 124100 | 36586534500 | 225000 | 225000 | 225500 | 225000 | 406 |
| 502 | 20241122 | 124000 | 36495166000 | 225500 | 225500 | 226000 | 225000 | 407 |
| 503 | 20241122 | 123900 | 36403424000 | 225500 | 226000 | 226500 | 225500 | 328 |
| 504 | 20241122 | 123800 | 36329379000 | 226000 | 226000 | 226500 | 225500 | 691 |
| 505 | 20241122 | 123700 | 36173127000 | 226000 | 225000 | 226500 | 225000 | 377 |
| 506 | 20241122 | 123600 | 36087987000 | 225000 | 225500 | 226000 | 225000 | 998 |
| 507 | 20241122 | 123500 | 35862856500 | 226000 | 225000 | 226000 | 225000 | 782 |
| 508 | 20241122 | 123400 | 35686340500 | 225000 | 224000 | 226000 | 224000 | 636 |
| 509 | 20241122 | 123300 | 35543212500 | 224000 | 223500 | 225000 | 223000 | 610 |
| 510 | 20241122 | 123200 | 35406646000 | 224500 | 223500 | 224500 | 223000 | 497 |
| 511 | 20241122 | 123100 | 35295501000 | 223500 | 222500 | 224000 | 222500 | 405 |
| 512 | 20241122 | 123000 | 35205156500 | 222500 | 222500 | 222500 | 222000 | 259 |
| 513 | 20241122 | 122900 | 35147592500 | 222000 | 223000 | 223000 | 222000 | 313 |
| 514 | 20241122 | 122800 | 35077988000 | 222500 | 222500 | 223000 | 222500 | 362 |
| 515 | 20241122 | 122700 | 34997432500 | 222500 | 223000 | 223500 | 222500 | 173 |
| 516 | 20241122 | 122600 | 34958862500 | 223000 | 223000 | 223500 | 222500 | 296 |
| 517 | 20241122 | 122500 | 34892821000 | 223000 | 224000 | 224000 | 223000 | 648 |
| 518 | 20241122 | 122400 | 34747899000 | 224000 | 223000 | 224000 | 223000 | 427 |
| 519 | 20241122 | 122300 | 34652341000 | 223000 | 222500 | 224500 | 222500 | 573 |
| 520 | 20241122 | 122200 | 34524324500 | 223000 | 221500 | 223000 | 221500 | 2168 |
| 521 | 20241122 | 122100 | 34042080000 | 221500 | 221500 | 222000 | 221000 | 330 |
| 522 | 20241122 | 122000 | 33968902500 | 221000 | 221000 | 221500 | 220500 | 1284 |
| 523 | 20241122 | 121900 | 33685108000 | 221000 | 222000 | 222000 | 221000 | 1046 |
| 524 | 20241122 | 121800 | 33453540000 | 221500 | 222500 | 223000 | 221500 | 1746 |
| 525 | 20241122 | 121700 | 33065394000 | 223000 | 224000 | 224000 | 222500 | 2401 |
| 526 | 20241122 | 121600 | 32528703500 | 224000 | 224500 | 225000 | 224000 | 881 |
| 527 | 20241122 | 121500 | 32330935500 | 224500 | 225500 | 225500 | 224500 | 1267 |
| 528 | 20241122 | 121400 | 32045875500 | 225500 | 225000 | 225500 | 225000 | 320 |
| 529 | 20241122 | 121300 | 31973795000 | 225000 | 225500 | 225500 | 225000 | 697 |
| 530 | 20241122 | 121200 | 31816739000 | 225500 | 225500 | 226000 | 225500 | 215 |
| 531 | 20241122 | 121100 | 31768246000 | 225500 | 226000 | 226000 | 225500 | 326 |
| 532 | 20241122 | 121000 | 31694631500 | 226000 | 225500 | 226000 | 225500 | 311 |
| 533 | 20241122 | 120900 | 31624455000 | 225500 | 225500 | 226000 | 225000 | 208 |
| 534 | 20241122 | 120800 | 31577560500 | 225500 | 225000 | 226000 | 225000 | 316 |
| 535 | 20241122 | 120700 | 31506421000 | 225000 | 225500 | 225500 | 224500 | 495 |
| 536 | 20241122 | 120600 | 31395024000 | 225000 | 225000 | 225500 | 225000 | 384 |
| 537 | 20241122 | 120500 | 31308622500 | 225500 | 225000 | 225500 | 225000 | 342 |
| 538 | 20241122 | 120400 | 31231649000 | 225000 | 225000 | 225500 | 225000 | 404 |
| 539 | 20241122 | 120300 | 31140721000 | 225000 | 225500 | 226000 | 225000 | 521 |
| 540 | 20241122 | 120200 | 31023285000 | 225500 | 225500 | 226000 | 225500 | 343 |
| 541 | 20241122 | 120100 | 30945881500 | 225500 | 226000 | 226500 | 225500 | 503 |
| 542 | 20241122 | 120000 | 30832194000 | 226000 | 226000 | 226500 | 226000 | 293 |
| 543 | 20241122 | 115900 | 30765960000 | 226000 | 226500 | 226500 | 226000 | 455 |
| 544 | 20241122 | 115800 | 30663083000 | 226500 | 226000 | 227000 | 226000 | 311 |
| 545 | 20241122 | 115700 | 30592718500 | 226000 | 226500 | 227000 | 226000 | 414 |
| 546 | 20241122 | 115600 | 30499023500 | 226000 | 226000 | 227000 | 226000 | 256 |
| 547 | 20241122 | 115500 | 30441110000 | 226500 | 226000 | 226500 | 226000 | 467 |
| 548 | 20241122 | 115400 | 30335506500 | 226000 | 225500 | 226500 | 225000 | 655 |
| 549 | 20241122 | 115300 | 30187635000 | 225000 | 225000 | 225500 | 225000 | 397 |
| 550 | 20241122 | 115200 | 30098230000 | 225000 | 225500 | 225500 | 225000 | 486 |
| 551 | 20241122 | 115100 | 29988827000 | 225500 | 225000 | 225500 | 225000 | 495 |
| 552 | 20241122 | 115000 | 29877367500 | 225000 | 225000 | 225500 | 225000 | 458 |
| 553 | 20241122 | 114900 | 29774293500 | 225000 | 225500 | 226000 | 225000 | 950 |
| 554 | 20241122 | 114800 | 29560356500 | 225500 | 226000 | 226000 | 225000 | 1574 |
| 555 | 20241122 | 114700 | 29205404000 | 226000 | 226000 | 226500 | 226000 | 707 |
| 556 | 20241122 | 114600 | 29045596500 | 226000 | 226500 | 227000 | 226000 | 676 |
| 557 | 20241122 | 114500 | 28892543500 | 226500 | 226500 | 227000 | 226500 | 441 |
| 558 | 20241122 | 114400 | 28792599500 | 226500 | 226500 | 227000 | 226500 | 427 |
| 559 | 20241122 | 114300 | 28695809000 | 226500 | 227000 | 227500 | 226500 | 738 |
| 560 | 20241122 | 114200 | 28528325000 | 227500 | 227500 | 227500 | 227000 | 670 |
| 561 | 20241122 | 114100 | 28376117500 | 227500 | 227500 | 228000 | 227500 | 431 |
| 562 | 20241122 | 114000 | 28278063500 | 227500 | 227000 | 227500 | 227000 | 385 |
| 563 | 20241122 | 113900 | 28190588000 | 227500 | 227500 | 228000 | 227000 | 621 |
| 564 | 20241122 | 113800 | 28049277000 | 227500 | 227500 | 228000 | 227500 | 596 |
| 565 | 20241122 | 113700 | 27913679000 | 227500 | 227000 | 228000 | 227000 | 724 |
| 566 | 20241122 | 113600 | 27749183000 | 227500 | 227000 | 227500 | 227000 | 516 |
| 567 | 20241122 | 113500 | 27631972000 | 227000 | 227500 | 228000 | 227000 | 514 |
| 568 | 20241122 | 113400 | 27515024000 | 227500 | 227500 | 228000 | 227000 | 981 |
| 569 | 20241122 | 113300 | 27291945000 | 227500 | 228000 | 228000 | 227500 | 684 |
| 570 | 20241122 | 113200 | 27136324500 | 227500 | 228500 | 229000 | 227500 | 2986 |
| 571 | 20241122 | 113100 | 26455428000 | 228500 | 228500 | 229000 | 228500 | 355 |
| 572 | 20241122 | 113000 | 26374290500 | 228500 | 228500 | 229000 | 228500 | 380 |
| 573 | 20241122 | 112900 | 26287423500 | 228500 | 228500 | 229000 | 228500 | 499 |
| 574 | 20241122 | 112800 | 26173334000 | 229000 | 228500 | 229000 | 228500 | 476 |
| 575 | 20241122 | 112700 | 26064422500 | 228500 | 229000 | 229500 | 228500 | 484 |
| 576 | 20241122 | 112600 | 25953714500 | 229000 | 229000 | 229500 | 228500 | 682 |
| 577 | 20241122 | 112500 | 25797614000 | 229000 | 229000 | 229500 | 229000 | 357 |
| 578 | 20241122 | 112400 | 25715856500 | 229000 | 229000 | 229500 | 229000 | 378 |
| 579 | 20241122 | 112300 | 25629270500 | 229000 | 229500 | 229500 | 229000 | 518 |
| 580 | 20241122 | 112200 | 25510542500 | 229500 | 229500 | 230000 | 229500 | 422 |
| 581 | 20241122 | 112100 | 25413689500 | 229500 | 230000 | 230000 | 229500 | 529 |
| 582 | 20241122 | 112000 | 25292123000 | 230000 | 230000 | 230500 | 230000 | 485 |
| 583 | 20241122 | 111900 | 25180555500 | 230500 | 230500 | 231000 | 230000 | 363 |
| 584 | 20241122 | 111800 | 25096943000 | 230500 | 230500 | 232000 | 230500 | 422 |
| 585 | 20241122 | 111700 | 24999525500 | 230500 | 230000 | 231500 | 230000 | 576 |
| 586 | 20241122 | 111600 | 24866742000 | 230000 | 229500 | 230500 | 229500 | 419 |
| 587 | 20241122 | 111500 | 24770377500 | 229500 | 230000 | 230500 | 229500 | 590 |
| 588 | 20241122 | 111400 | 24634730000 | 230000 | 229000 | 230500 | 229000 | 547 |
| 589 | 20241122 | 111300 | 24509046500 | 229000 | 228500 | 229500 | 228500 | 801 |
| 590 | 20241122 | 111200 | 24325579500 | 228500 | 229000 | 229000 | 228500 | 771 |
| 591 | 20241122 | 111100 | 24149181500 | 229000 | 229000 | 229500 | 229000 | 405 |
| 592 | 20241122 | 111000 | 24056434000 | 229000 | 229000 | 229500 | 229000 | 581 |
| 593 | 20241122 | 110900 | 23923340000 | 229000 | 229500 | 230000 | 229000 | 772 |
| 594 | 20241122 | 110800 | 23746335500 | 229500 | 229500 | 230000 | 229500 | 525 |
| 595 | 20241122 | 110700 | 23625830500 | 229500 | 230000 | 230500 | 229500 | 446 |
| 596 | 20241122 | 110600 | 23523292500 | 230500 | 229500 | 231000 | 229500 | 453 |
| 597 | 20241122 | 110500 | 23419036500 | 229500 | 228500 | 230000 | 228500 | 554 |
| 598 | 20241122 | 110400 | 23292091500 | 229000 | 229000 | 229500 | 228500 | 1013 |
| 599 | 20241122 | 110300 | 23060267500 | 229000 | 229500 | 230000 | 229000 | 693 |
| 600 | 20241122 | 110200 | 22901257500 | 229500 | 231000 | 231000 | 229000 | 3289 |
| 601 | 20241122 | 110100 | 22145946000 | 230500 | 230000 | 231000 | 230000 | 503 |
| 602 | 20241122 | 110000 | 22030146500 | 230500 | 230000 | 230500 | 229500 | 669 |
| 603 | 20241122 | 105900 | 21876346000 | 230500 | 229500 | 230500 | 229000 | 905 |
| 604 | 20241122 | 105800 | 21668726000 | 229500 | 230500 | 231000 | 229500 | 1956 |
| 605 | 20241122 | 105700 | 21219007500 | 230000 | 230500 | 231000 | 230000 | 861 |
| 606 | 20241122 | 105600 | 21020797000 | 230500 | 231000 | 231500 | 230500 | 763 |
| 607 | 20241122 | 105500 | 20844740000 | 231000 | 231000 | 231500 | 230500 | 625 |
| 608 | 20241122 | 105400 | 20700406500 | 231000 | 232000 | 232500 | 231000 | 620 |
| 609 | 20241122 | 105300 | 20556728000 | 232000 | 230500 | 232500 | 230500 | 578 |
| 610 | 20241122 | 105200 | 20422884500 | 230500 | 230500 | 231000 | 230000 | 848 |
| 611 | 20241122 | 105100 | 20227495500 | 230500 | 231000 | 231500 | 230500 | 1161 |
| 612 | 20241122 | 105000 | 19959444000 | 231000 | 231500 | 231500 | 231000 | 1268 |
| 613 | 20241122 | 104900 | 19666395000 | 231500 | 231000 | 232500 | 231000 | 1173 |
| 614 | 20241122 | 104800 | 19394463000 | 232000 | 234000 | 234000 | 230500 | 2670 |
| 615 | 20241122 | 104700 | 18775322000 | 234000 | 235000 | 235000 | 234000 | 1001 |
| 616 | 20241122 | 104600 | 18540743500 | 235000 | 235000 | 236000 | 234500 | 752 |
| 617 | 20241122 | 104500 | 18364089500 | 235000 | 235000 | 235500 | 234500 | 682 |
| 618 | 20241122 | 104400 | 18203888000 | 234500 | 235500 | 236000 | 234000 | 2181 |
| 619 | 20241122 | 104300 | 17691701000 | 236000 | 236000 | 236500 | 236000 | 799 |
| 620 | 20241122 | 104200 | 17503079000 | 236000 | 236500 | 236500 | 236000 | 830 |
| 621 | 20241122 | 104100 | 17307074000 | 236500 | 236000 | 237000 | 236000 | 1275 |
| 622 | 20241122 | 104000 | 17005433000 | 236500 | 238000 | 238500 | 236000 | 2357 |
| 623 | 20241122 | 103900 | 16446374000 | 238000 | 239000 | 239500 | 238000 | 1078 |
| 624 | 20241122 | 103800 | 16189163500 | 239500 | 239500 | 240000 | 239000 | 667 |
| 625 | 20241122 | 103700 | 16029468500 | 239000 | 239000 | 239500 | 239000 | 394 |
| 626 | 20241122 | 103600 | 15935281500 | 239000 | 239500 | 239500 | 239000 | 407 |
| 627 | 20241122 | 103500 | 15837993500 | 239000 | 241000 | 241500 | 239000 | 1832 |
| 628 | 20241122 | 103400 | 15398285500 | 241000 | 240000 | 241000 | 240000 | 387 |
| 629 | 20241122 | 103300 | 15305241500 | 240000 | 240000 | 240500 | 239500 | 594 |
| 630 | 20241122 | 103200 | 15162688500 | 240000 | 240500 | 241000 | 240000 | 564 |
| 631 | 20241122 | 103100 | 15027160000 | 241000 | 240000 | 241500 | 240000 | 591 |
| 632 | 20241122 | 103000 | 14884937500 | 240000 | 239500 | 241500 | 239500 | 613 |
| 633 | 20241122 | 102900 | 14737779500 | 239500 | 240500 | 240500 | 239000 | 2716 |
| 634 | 20241122 | 102800 | 14086739500 | 240500 | 241000 | 241500 | 240000 | 1193 |
| 635 | 20241122 | 102700 | 13799616000 | 241000 | 242000 | 242000 | 241000 | 1348 |
| 636 | 20241122 | 102600 | 13474024500 | 242000 | 242000 | 243500 | 241500 | 2741 |
| 637 | 20241122 | 102500 | 12810622000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 638 | 20241122 | 102400 | 12810622000 | 241500 | 242000 | 242000 | 241500 | 678 |
| 639 | 20241122 | 102300 | 12646866000 | 241500 | 243000 | 243500 | 241500 | 1786 |
| 640 | 20241122 | 102200 | 12214129000 | 243500 | 243000 | 243500 | 243000 | 376 |
| 641 | 20241122 | 102100 | 12122690000 | 243000 | 243500 | 244000 | 243000 | 585 |
| 642 | 20241122 | 102000 | 11980310500 | 243500 | 244000 | 244500 | 243500 | 563 |
| 643 | 20241122 | 101900 | 11843074000 | 244000 | 244500 | 245000 | 244000 | 902 |
| 644 | 20241122 | 101800 | 11622837000 | 244500 | 245000 | 245500 | 244500 | 538 |
| 645 | 20241122 | 101700 | 11491216000 | 245500 | 245000 | 246000 | 245000 | 663 |
| 646 | 20241122 | 101600 | 11328749500 | 245000 | 245000 | 245500 | 245000 | 524 |
| 647 | 20241122 | 101500 | 11200264500 | 245000 | 245500 | 245500 | 245000 | 572 |
| 648 | 20241122 | 101400 | 11059916000 | 245500 | 245500 | 246000 | 245500 | 399 |
| 649 | 20241122 | 101300 | 10961937500 | 245500 | 246000 | 246000 | 245500 | 498 |
| 650 | 20241122 | 101200 | 10839629500 | 246000 | 246000 | 246500 | 245500 | 1061 |
| 651 | 20241122 | 101100 | 10578735000 | 246000 | 246000 | 246500 | 246000 | 366 |
| 652 | 20241122 | 101000 | 10488653000 | 246500 | 246500 | 246500 | 246000 | 422 |
| 653 | 20241122 | 100900 | 10384799000 | 246000 | 246500 | 247000 | 246000 | 662 |
| 654 | 20241122 | 100800 | 10221885000 | 246500 | 247000 | 247500 | 246500 | 402 |
| 655 | 20241122 | 100700 | 10122759000 | 247000 | 247000 | 248000 | 247000 | 395 |
| 656 | 20241122 | 100600 | 10025169000 | 247000 | 247000 | 248000 | 247000 | 343 |
| 657 | 20241122 | 100500 | 9940333000 | 247500 | 247000 | 247500 | 246500 | 446 |
| 658 | 20241122 | 100400 | 9830287500 | 246500 | 246000 | 247000 | 246000 | 622 |
| 659 | 20241122 | 100300 | 9677089000 | 246000 | 246000 | 246500 | 246000 | 384 |
| 660 | 20241122 | 100200 | 9582599500 | 246000 | 245500 | 246500 | 245500 | 390 |
| 661 | 20241122 | 100100 | 9486664500 | 245500 | 246000 | 246500 | 245500 | 432 |
| 662 | 20241122 | 100000 | 9380467500 | 246500 | 246000 | 247000 | 245500 | 349 |
| 663 | 20241122 | 095900 | 9294600000 | 246000 | 246000 | 247000 | 246000 | 639 |
| 664 | 20241122 | 095800 | 9137352500 | 246000 | 246000 | 246500 | 245500 | 611 |
| 665 | 20241122 | 095700 | 8987044500 | 246000 | 246000 | 247000 | 246000 | 395 |
| 666 | 20241122 | 095600 | 8889724000 | 246000 | 247000 | 247000 | 246000 | 831 |
| 667 | 20241122 | 095500 | 8685057500 | 246500 | 247500 | 247500 | 246500 | 731 |
| 668 | 20241122 | 095400 | 8504516000 | 247500 | 248000 | 248000 | 247000 | 415 |
| 669 | 20241122 | 095300 | 8401813000 | 247500 | 248000 | 248500 | 247500 | 759 |
| 670 | 20241122 | 095200 | 8213523500 | 248000 | 248500 | 249000 | 248000 | 362 |
| 671 | 20241122 | 095100 | 8123670000 | 248500 | 249000 | 249500 | 248500 | 1259 |
| 672 | 20241122 | 095000 | 7810287000 | 249500 | 249000 | 249500 | 249000 | 329 |
| 673 | 20241122 | 094900 | 7728335000 | 249000 | 249000 | 249500 | 249000 | 358 |
| 674 | 20241122 | 094800 | 7639131000 | 249000 | 249000 | 250000 | 249000 | 232 |
| 675 | 20241122 | 094700 | 7581306000 | 249000 | 249500 | 250000 | 249000 | 364 |
| 676 | 20241122 | 094600 | 7490502000 | 249500 | 249500 | 250000 | 249500 | 424 |
| 677 | 20241122 | 094500 | 7384689000 | 250000 | 249000 | 250000 | 249000 | 555 |
| 678 | 20241122 | 094400 | 7246360500 | 249000 | 249500 | 250000 | 249000 | 442 |
| 679 | 20241122 | 094300 | 7136148500 | 249500 | 251000 | 251500 | 249500 | 2495 |
| 680 | 20241122 | 094200 | 6511490500 | 251000 | 252000 | 252500 | 251000 | 1359 |
| 681 | 20241122 | 094100 | 6169603000 | 252000 | 252000 | 253000 | 252000 | 217 |
| 682 | 20241122 | 094000 | 6114894000 | 252000 | 252000 | 252500 | 251500 | 520 |
| 683 | 20241122 | 093900 | 5983842500 | 252000 | 252500 | 253000 | 252000 | 999 |
| 684 | 20241122 | 093800 | 5731889000 | 252500 | 253500 | 253500 | 252500 | 1046 |
| 685 | 20241122 | 093700 | 5467373500 | 253000 | 253500 | 253500 | 253000 | 381 |
| 686 | 20241122 | 093600 | 5370974000 | 253000 | 253500 | 254000 | 253000 | 675 |
| 687 | 20241122 | 093500 | 5199875000 | 254000 | 254000 | 254000 | 253500 | 360 |
| 688 | 20241122 | 093400 | 5108594500 | 254000 | 254000 | 254500 | 254000 | 333 |
| 689 | 20241122 | 093300 | 5024003000 | 254000 | 254500 | 255000 | 254000 | 771 |
| 690 | 20241122 | 093200 | 4827867000 | 255000 | 254500 | 255000 | 254000 | 312 |
| 691 | 20241122 | 093100 | 4748468000 | 255000 | 254500 | 255000 | 254000 | 237 |
| 692 | 20241122 | 093000 | 4688161500 | 254500 | 254500 | 255000 | 254000 | 192 |
| 693 | 20241122 | 092900 | 4639337000 | 254000 | 253000 | 254000 | 253000 | 278 |
| 694 | 20241122 | 092800 | 4568910000 | 253000 | 254000 | 254500 | 253000 | 927 |
| 695 | 20241122 | 092700 | 4333653000 | 254000 | 254000 | 254500 | 254000 | 307 |
| 696 | 20241122 | 092600 | 4255645000 | 254000 | 255500 | 255500 | 254000 | 1163 |
| 697 | 20241122 | 092500 | 3959171000 | 255500 | 255000 | 255500 | 255000 | 520 |
| 698 | 20241122 | 092400 | 3826528500 | 255000 | 255500 | 255500 | 255000 | 314 |
| 699 | 20241122 | 092300 | 3746448000 | 255000 | 256000 | 256500 | 255000 | 1401 |
| 700 | 20241122 | 092200 | 3388695000 | 256500 | 256000 | 257000 | 256000 | 380 |
| 701 | 20241122 | 092100 | 3291322500 | 256000 | 256000 | 256500 | 255500 | 1037 |
| 702 | 20241122 | 092000 | 3026110000 | 256500 | 256000 | 256500 | 256000 | 326 |
| 703 | 20241122 | 091900 | 2942641000 | 256000 | 258000 | 258000 | 256000 | 563 |
| 704 | 20241122 | 091800 | 2798118500 | 258000 | 258500 | 259000 | 258000 | 707 |
| 705 | 20241122 | 091700 | 2615581500 | 259000 | 259000 | 259500 | 258500 | 636 |
| 706 | 20241122 | 091600 | 2450879000 | 259500 | 260500 | 260500 | 259000 | 1143 |
| 707 | 20241122 | 091500 | 2153944000 | 260500 | 260500 | 260500 | 260000 | 621 |
| 708 | 20241122 | 091400 | 1992311000 | 260000 | 260500 | 260500 | 260000 | 220 |
| 709 | 20241122 | 091300 | 1935014500 | 260500 | 261500 | 261500 | 260000 | 1398 |
| 710 | 20241122 | 091200 | 1570258000 | 261500 | 261500 | 262000 | 261500 | 625 |
| 711 | 20241122 | 091100 | 1406774000 | 262000 | 262500 | 262500 | 261500 | 353 |
| 712 | 20241122 | 091000 | 1314273500 | 262000 | 262000 | 262500 | 261500 | 80 |
| 713 | 20241122 | 090900 | 1293300000 | 261500 | 262000 | 262500 | 261500 | 95 |
| 714 | 20241122 | 090800 | 1268427500 | 262000 | 262000 | 262500 | 261500 | 70 |
| 715 | 20241122 | 090700 | 1250092500 | 262000 | 262000 | 262000 | 261000 | 318 |
| 716 | 20241122 | 090600 | 1166962500 | 262000 | 260500 | 262000 | 260500 | 377 |
| 717 | 20241122 | 090500 | 1068393500 | 261000 | 263000 | 263500 | 260500 | 1073 |
| 718 | 20241122 | 090400 | 787456000 | 262500 | 263500 | 263500 | 262500 | 403 |
| 719 | 20241122 | 090300 | 681505000 | 263000 | 265000 | 265000 | 263000 | 662 |
| 720 | 20241122 | 090200 | 507162000 | 264000 | 265000 | 265500 | 264000 | 837 |
| 721 | 20241122 | 090100 | 285596000 | 265000 | 268000 | 268000 | 265000 | 1014 |
| 722 | 20241122 | 090000 | 15544500 | 268500 | 268000 | 268500 | 268000 | 58 |