43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 211500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 5777 |
| 3 | 20241121 | 211400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 4 | 20241121 | 211300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 5 | 20241121 | 211200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 6 | 20241121 | 211100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 7 | 20241121 | 211000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 8 | 20241121 | 210900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 9 | 20241121 | 210800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 10 | 20241121 | 210700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 11 | 20241121 | 210600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 12 | 20241121 | 210500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 13 | 20241121 | 210400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 14 | 20241121 | 210300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 15 | 20241121 | 210200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 16 | 20241121 | 210100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 17 | 20241121 | 210000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 18 | 20241121 | 205900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 19 | 20241121 | 205800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 20 | 20241121 | 205700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 21 | 20241121 | 205600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 22 | 20241121 | 205500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 23 | 20241121 | 205400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 24 | 20241121 | 205300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 25 | 20241121 | 205200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 26 | 20241121 | 205100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 27 | 20241121 | 205000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 28 | 20241121 | 204900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 29 | 20241121 | 204800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 30 | 20241121 | 204700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 31 | 20241121 | 204600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 32 | 20241121 | 204500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 5777 |
| 33 | 20241121 | 204400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 34 | 20241121 | 204300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 35 | 20241121 | 204200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 36 | 20241121 | 204100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 37 | 20241121 | 204000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 38 | 20241121 | 203900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 39 | 20241121 | 203800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 40 | 20241121 | 203700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 41 | 20241121 | 203600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 42 | 20241121 | 203500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 43 | 20241121 | 203400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 44 | 20241121 | 203300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 45 | 20241121 | 203200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 46 | 20241121 | 203100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 47 | 20241121 | 203000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 48 | 20241121 | 202900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 49 | 20241121 | 202800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 50 | 20241121 | 202700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 51 | 20241121 | 202600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 52 | 20241121 | 202500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 53 | 20241121 | 202400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 54 | 20241121 | 202300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 55 | 20241121 | 202200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 56 | 20241121 | 202100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 57 | 20241121 | 202000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 58 | 20241121 | 201900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 59 | 20241121 | 201800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 60 | 20241121 | 201700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 61 | 20241121 | 201600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 62 | 20241121 | 201500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 5777 |
| 63 | 20241121 | 201400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 64 | 20241121 | 201300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 65 | 20241121 | 201200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 66 | 20241121 | 201100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 67 | 20241121 | 201000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 68 | 20241121 | 200900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 69 | 20241121 | 200800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 70 | 20241121 | 200700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 71 | 20241121 | 200600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 72 | 20241121 | 200500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 73 | 20241121 | 200400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 74 | 20241121 | 200300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 75 | 20241121 | 200200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 76 | 20241121 | 200100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 77 | 20241121 | 200000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 78 | 20241121 | 195900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 79 | 20241121 | 195800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 80 | 20241121 | 195700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 81 | 20241121 | 195600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 82 | 20241121 | 195500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 83 | 20241121 | 195400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 84 | 20241121 | 195300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 85 | 20241121 | 195200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 86 | 20241121 | 195100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 87 | 20241121 | 195000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 88 | 20241121 | 194900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 89 | 20241121 | 194800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 90 | 20241121 | 194700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 91 | 20241121 | 194600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 92 | 20241121 | 194500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 5777 |
| 93 | 20241121 | 194400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 94 | 20241121 | 194300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 95 | 20241121 | 194200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 96 | 20241121 | 194100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 97 | 20241121 | 194000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 98 | 20241121 | 193900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 99 | 20241121 | 193800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 100 | 20241121 | 193700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 101 | 20241121 | 193600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 102 | 20241121 | 193500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 103 | 20241121 | 193400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 104 | 20241121 | 193300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 105 | 20241121 | 193200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 106 | 20241121 | 193100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 107 | 20241121 | 193000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 108 | 20241121 | 192900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 109 | 20241121 | 192800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 110 | 20241121 | 192700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 111 | 20241121 | 192600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 112 | 20241121 | 192500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 113 | 20241121 | 192400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 114 | 20241121 | 192300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 115 | 20241121 | 192200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 116 | 20241121 | 192100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 117 | 20241121 | 192000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 118 | 20241121 | 191900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 119 | 20241121 | 191800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 120 | 20241121 | 191700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 121 | 20241121 | 191600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 122 | 20241121 | 191500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 5777 |
| 123 | 20241121 | 191400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 124 | 20241121 | 191300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 125 | 20241121 | 191200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 126 | 20241121 | 191100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 127 | 20241121 | 191000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 128 | 20241121 | 190900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 129 | 20241121 | 190800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 130 | 20241121 | 190700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 131 | 20241121 | 190600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 132 | 20241121 | 190500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 133 | 20241121 | 190400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 134 | 20241121 | 190300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 135 | 20241121 | 190200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 136 | 20241121 | 190100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 137 | 20241121 | 190000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 138 | 20241121 | 185900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 139 | 20241121 | 185800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 140 | 20241121 | 185700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 141 | 20241121 | 185600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 142 | 20241121 | 185500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 143 | 20241121 | 185400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 144 | 20241121 | 185300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 145 | 20241121 | 185200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 146 | 20241121 | 185100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 147 | 20241121 | 185000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 148 | 20241121 | 184900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 149 | 20241121 | 184800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 150 | 20241121 | 184700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 151 | 20241121 | 184600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 152 | 20241121 | 184500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 5777 |
| 153 | 20241121 | 184400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 154 | 20241121 | 184300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 155 | 20241121 | 184200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 156 | 20241121 | 184100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 157 | 20241121 | 184000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 158 | 20241121 | 183900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 159 | 20241121 | 183800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 160 | 20241121 | 183700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 161 | 20241121 | 183600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 162 | 20241121 | 183500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 163 | 20241121 | 183400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 164 | 20241121 | 183300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 165 | 20241121 | 183200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 166 | 20241121 | 183100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 167 | 20241121 | 183000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 168 | 20241121 | 182900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 169 | 20241121 | 182800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 170 | 20241121 | 182700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 171 | 20241121 | 182600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 172 | 20241121 | 182500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 173 | 20241121 | 182400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 174 | 20241121 | 182300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 175 | 20241121 | 182200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 176 | 20241121 | 182100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 177 | 20241121 | 182000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 178 | 20241121 | 181900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 179 | 20241121 | 181800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 180 | 20241121 | 181700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 181 | 20241121 | 181600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 182 | 20241121 | 181500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 5777 |
| 183 | 20241121 | 181400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 184 | 20241121 | 181300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 185 | 20241121 | 181200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 186 | 20241121 | 181100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 187 | 20241121 | 181000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 188 | 20241121 | 180900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 189 | 20241121 | 180800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 190 | 20241121 | 180700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 191 | 20241121 | 180600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 192 | 20241121 | 180500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 193 | 20241121 | 180400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 194 | 20241121 | 180300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 195 | 20241121 | 180200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 196 | 20241121 | 180100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 197 | 20241121 | 180000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 198 | 20241121 | 175900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 199 | 20241121 | 175800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 200 | 20241121 | 175700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 201 | 20241121 | 175600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 202 | 20241121 | 175500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 203 | 20241121 | 175400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 204 | 20241121 | 175300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 205 | 20241121 | 175200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 206 | 20241121 | 175100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 207 | 20241121 | 175000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 208 | 20241121 | 174900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 209 | 20241121 | 174800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 210 | 20241121 | 174700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 211 | 20241121 | 174600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 212 | 20241121 | 174500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 5777 |
| 213 | 20241121 | 174400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 214 | 20241121 | 174300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 215 | 20241121 | 174200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 216 | 20241121 | 174100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 217 | 20241121 | 174000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 218 | 20241121 | 173900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 219 | 20241121 | 173800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 220 | 20241121 | 173700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 221 | 20241121 | 173600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 222 | 20241121 | 173500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 223 | 20241121 | 173400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 224 | 20241121 | 173300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 225 | 20241121 | 173200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 226 | 20241121 | 173100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 227 | 20241121 | 173000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 228 | 20241121 | 172900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 229 | 20241121 | 172800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 230 | 20241121 | 172700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 231 | 20241121 | 172600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 232 | 20241121 | 172500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 233 | 20241121 | 172400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 234 | 20241121 | 172300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 235 | 20241121 | 172200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 236 | 20241121 | 172100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 237 | 20241121 | 172000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 238 | 20241121 | 171900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 239 | 20241121 | 171800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 240 | 20241121 | 171700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 241 | 20241121 | 171600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 242 | 20241121 | 171500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 5777 |
| 243 | 20241121 | 171400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 244 | 20241121 | 171300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 245 | 20241121 | 171200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 246 | 20241121 | 171100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 247 | 20241121 | 171000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 248 | 20241121 | 170900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 249 | 20241121 | 170800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 250 | 20241121 | 170700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 251 | 20241121 | 170600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 252 | 20241121 | 170500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 253 | 20241121 | 170400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 254 | 20241121 | 170300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 255 | 20241121 | 170200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 256 | 20241121 | 170100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 257 | 20241121 | 170000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 258 | 20241121 | 165900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 259 | 20241121 | 165800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 260 | 20241121 | 165700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 261 | 20241121 | 165600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 262 | 20241121 | 165500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 263 | 20241121 | 165400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 264 | 20241121 | 165300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 265 | 20241121 | 165200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 266 | 20241121 | 165100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 267 | 20241121 | 165000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 268 | 20241121 | 164900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 269 | 20241121 | 164800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 270 | 20241121 | 164700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 271 | 20241121 | 164600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 272 | 20241121 | 164500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 5777 |
| 273 | 20241121 | 164400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 274 | 20241121 | 164300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 275 | 20241121 | 164200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 276 | 20241121 | 164100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 277 | 20241121 | 164000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 278 | 20241121 | 163900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 279 | 20241121 | 163800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 280 | 20241121 | 163700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 281 | 20241121 | 163600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 282 | 20241121 | 163500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 283 | 20241121 | 163400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 284 | 20241121 | 163300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 285 | 20241121 | 163200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 286 | 20241121 | 163100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 287 | 20241121 | 163000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 288 | 20241121 | 162900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 289 | 20241121 | 162800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 290 | 20241121 | 162700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 291 | 20241121 | 162600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 292 | 20241121 | 162500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 293 | 20241121 | 162400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 294 | 20241121 | 162300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 295 | 20241121 | 162200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 296 | 20241121 | 162100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 297 | 20241121 | 162000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 298 | 20241121 | 161900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 299 | 20241121 | 161800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 300 | 20241121 | 161700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 301 | 20241121 | 161600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 302 | 20241121 | 161500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 5777 |
| 303 | 20241121 | 161400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 304 | 20241121 | 161300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 305 | 20241121 | 161200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 306 | 20241121 | 161100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 307 | 20241121 | 161000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 308 | 20241121 | 160900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 309 | 20241121 | 160800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 310 | 20241121 | 160700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 311 | 20241121 | 160600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 312 | 20241121 | 160500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 313 | 20241121 | 160400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 314 | 20241121 | 160300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 315 | 20241121 | 160200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 316 | 20241121 | 160100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 317 | 20241121 | 160000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 318 | 20241121 | 155900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 319 | 20241121 | 155800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 320 | 20241121 | 155700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 321 | 20241121 | 155600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 322 | 20241121 | 155500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 323 | 20241121 | 155400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 324 | 20241121 | 155300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 325 | 20241121 | 155200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 326 | 20241121 | 155100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 327 | 20241121 | 155000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 328 | 20241121 | 154900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 329 | 20241121 | 154800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 330 | 20241121 | 154700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 331 | 20241121 | 154600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 332 | 20241121 | 154500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 5777 |
| 333 | 20241121 | 154400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 334 | 20241121 | 154300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 335 | 20241121 | 154200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 336 | 20241121 | 154100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 337 | 20241121 | 154000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 338 | 20241121 | 153900 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 339 | 20241121 | 153800 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 340 | 20241121 | 153700 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 341 | 20241121 | 153600 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 342 | 20241121 | 153500 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 343 | 20241121 | 153400 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 344 | 20241121 | 153300 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 345 | 20241121 | 153200 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 346 | 20241121 | 153100 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 347 | 20241121 | 153000 | 43553926000 | 214000 | 214000 | 214000 | 214000 | 5777 |
| 348 | 20241121 | 152900 | 42317648000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 349 | 20241121 | 152800 | 42317648000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 350 | 20241121 | 152700 | 42317648000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 351 | 20241121 | 152600 | 42317648000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 352 | 20241121 | 152500 | 42317648000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 353 | 20241121 | 152400 | 42317648000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 354 | 20241121 | 152300 | 42317648000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 355 | 20241121 | 152200 | 42317648000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 356 | 20241121 | 152100 | 42317648000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 357 | 20241121 | 152000 | 42317648000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 358 | 20241121 | 151900 | 42317648000 | 214000 | 214500 | 214500 | 213500 | 1329 |
| 359 | 20241121 | 151800 | 42033116500 | 214000 | 214500 | 214500 | 214000 | 344 |
| 360 | 20241121 | 151700 | 41959375000 | 214500 | 214000 | 214500 | 213500 | 766 |
| 361 | 20241121 | 151600 | 41795374500 | 213500 | 214000 | 214000 | 213500 | 88 |
| 362 | 20241121 | 151500 | 41776561000 | 213500 | 214000 | 214000 | 213500 | 140 |
| 363 | 20241121 | 151400 | 41746607000 | 213500 | 214000 | 214000 | 213500 | 80 |
| 364 | 20241121 | 151300 | 41729504500 | 213500 | 214000 | 214000 | 213500 | 305 |
| 365 | 20241121 | 151200 | 41664320000 | 214000 | 213500 | 214000 | 213500 | 125 |
| 366 | 20241121 | 151100 | 41637592000 | 213500 | 214000 | 214000 | 213000 | 828 |
| 367 | 20241121 | 151000 | 41460784500 | 214000 | 214000 | 214500 | 213500 | 2507 |
| 368 | 20241121 | 150900 | 40924461500 | 214000 | 214000 | 214000 | 213500 | 257 |
| 369 | 20241121 | 150800 | 40869480500 | 213500 | 213500 | 214000 | 213500 | 707 |
| 370 | 20241121 | 150700 | 40718207000 | 214000 | 214000 | 214000 | 213500 | 363 |
| 371 | 20241121 | 150600 | 40640594500 | 213500 | 214000 | 214000 | 213500 | 242 |
| 372 | 20241121 | 150500 | 40588862000 | 213500 | 214000 | 214000 | 213500 | 227 |
| 373 | 20241121 | 150400 | 40540328500 | 214000 | 214000 | 214000 | 213500 | 122 |
| 374 | 20241121 | 150300 | 40514232000 | 214000 | 214000 | 214000 | 213500 | 452 |
| 375 | 20241121 | 150200 | 40417695500 | 213500 | 214000 | 214000 | 213500 | 177 |
| 376 | 20241121 | 150100 | 40379861500 | 214000 | 213500 | 214000 | 213500 | 83 |
| 377 | 20241121 | 150000 | 40362113000 | 213500 | 213000 | 214000 | 213000 | 358 |
| 378 | 20241121 | 145900 | 40285709500 | 213500 | 213500 | 213500 | 213000 | 149 |
| 379 | 20241121 | 145800 | 40253915000 | 213500 | 213500 | 213500 | 213000 | 441 |
| 380 | 20241121 | 145700 | 40159922000 | 213000 | 213000 | 213500 | 213000 | 369 |
| 381 | 20241121 | 145600 | 40081195000 | 213500 | 213500 | 213500 | 213000 | 278 |
| 382 | 20241121 | 145500 | 40021936000 | 213500 | 213000 | 213500 | 213000 | 236 |
| 383 | 20241121 | 145400 | 39971602000 | 213000 | 213000 | 213500 | 213000 | 198 |
| 384 | 20241121 | 145300 | 39929355500 | 213500 | 214000 | 214000 | 213000 | 1670 |
| 385 | 20241121 | 145200 | 39573227000 | 214000 | 214000 | 214000 | 213500 | 249 |
| 386 | 20241121 | 145100 | 39519985500 | 214000 | 214000 | 214000 | 213500 | 281 |
| 387 | 20241121 | 145000 | 39459917500 | 214000 | 213500 | 214000 | 213500 | 338 |
| 388 | 20241121 | 144900 | 39387677000 | 213500 | 214000 | 214000 | 213500 | 239 |
| 389 | 20241121 | 144800 | 39336594000 | 214000 | 213500 | 214000 | 213000 | 218 |
| 390 | 20241121 | 144700 | 39290053500 | 213500 | 213500 | 213500 | 213000 | 251 |
| 391 | 20241121 | 144600 | 39236482000 | 213000 | 213000 | 213500 | 213000 | 274 |
| 392 | 20241121 | 144500 | 39178059000 | 213500 | 213500 | 213500 | 213000 | 192 |
| 393 | 20241121 | 144400 | 39137116000 | 213500 | 213500 | 213500 | 213000 | 430 |
| 394 | 20241121 | 144300 | 39045361500 | 213500 | 213500 | 213500 | 213000 | 289 |
| 395 | 20241121 | 144200 | 38983728500 | 213000 | 212500 | 213500 | 212500 | 204 |
| 396 | 20241121 | 144100 | 38940235500 | 213000 | 212500 | 213000 | 212500 | 321 |
| 397 | 20241121 | 144000 | 38871910000 | 213000 | 213000 | 213000 | 212500 | 330 |
| 398 | 20241121 | 143900 | 38801694000 | 213000 | 213000 | 213000 | 212500 | 273 |
| 399 | 20241121 | 143800 | 38743604000 | 213000 | 213000 | 213000 | 212500 | 244 |
| 400 | 20241121 | 143700 | 38691694500 | 213000 | 212500 | 213000 | 212500 | 322 |
| 401 | 20241121 | 143600 | 38623186000 | 213000 | 213000 | 213000 | 212500 | 180 |
| 402 | 20241121 | 143500 | 38584862000 | 212500 | 212500 | 213000 | 212500 | 176 |
| 403 | 20241121 | 143400 | 38547424500 | 213000 | 213000 | 213000 | 212500 | 467 |
| 404 | 20241121 | 143300 | 38448026000 | 213000 | 213000 | 213000 | 212500 | 266 |
| 405 | 20241121 | 143200 | 38391412500 | 213000 | 212500 | 213000 | 212500 | 191 |
| 406 | 20241121 | 143100 | 38350788500 | 212500 | 212000 | 213000 | 212000 | 326 |
| 407 | 20241121 | 143000 | 38281488500 | 212000 | 212500 | 213000 | 212000 | 1551 |
| 408 | 20241121 | 142900 | 37951873000 | 213000 | 213000 | 213500 | 212500 | 584 |
| 409 | 20241121 | 142800 | 37827525000 | 213500 | 213500 | 213500 | 213000 | 246 |
| 410 | 20241121 | 142700 | 37775057500 | 213000 | 213000 | 213500 | 213000 | 213 |
| 411 | 20241121 | 142600 | 37729640000 | 213500 | 213500 | 213500 | 213000 | 328 |
| 412 | 20241121 | 142500 | 37659709000 | 213500 | 213000 | 213500 | 212500 | 682 |
| 413 | 20241121 | 142400 | 37514432000 | 213000 | 213000 | 213500 | 212500 | 1526 |
| 414 | 20241121 | 142300 | 37189403000 | 213500 | 213500 | 213500 | 213000 | 317 |
| 415 | 20241121 | 142200 | 37121791000 | 213500 | 213500 | 213500 | 213000 | 306 |
| 416 | 20241121 | 142100 | 37056507000 | 213000 | 213000 | 213500 | 213000 | 175 |
| 417 | 20241121 | 142000 | 37019199500 | 213500 | 213000 | 213500 | 213000 | 212 |
| 418 | 20241121 | 141900 | 36973980500 | 213000 | 213000 | 213500 | 213000 | 140 |
| 419 | 20241121 | 141800 | 36944119500 | 213500 | 213500 | 213500 | 213000 | 283 |
| 420 | 20241121 | 141700 | 36883768500 | 213500 | 213500 | 213500 | 213000 | 222 |
| 421 | 20241121 | 141600 | 36836431000 | 213500 | 213500 | 213500 | 213000 | 186 |
| 422 | 20241121 | 141500 | 36796773000 | 213000 | 213000 | 213500 | 213000 | 222 |
| 423 | 20241121 | 141400 | 36749428000 | 213500 | 213000 | 213500 | 213000 | 147 |
| 424 | 20241121 | 141300 | 36718086500 | 213500 | 213000 | 213500 | 213000 | 164 |
| 425 | 20241121 | 141200 | 36683084000 | 213500 | 213500 | 213500 | 213000 | 228 |
| 426 | 20241121 | 141100 | 36634462000 | 213500 | 213500 | 213500 | 213000 | 150 |
| 427 | 20241121 | 141000 | 36602481000 | 213500 | 213000 | 213500 | 213000 | 231 |
| 428 | 20241121 | 140900 | 36553219500 | 213000 | 213000 | 213500 | 213000 | 261 |
| 429 | 20241121 | 140800 | 36497567000 | 213500 | 213500 | 213500 | 212500 | 190 |
| 430 | 20241121 | 140700 | 36457090500 | 213500 | 212500 | 213500 | 212500 | 280 |
| 431 | 20241121 | 140600 | 36397451500 | 213000 | 212500 | 213500 | 212500 | 282 |
| 432 | 20241121 | 140500 | 36337394500 | 213000 | 213500 | 213500 | 212500 | 2304 |
| 433 | 20241121 | 140400 | 35846592000 | 213500 | 213500 | 213500 | 213000 | 299 |
| 434 | 20241121 | 140300 | 35782811000 | 213500 | 213500 | 213500 | 213000 | 223 |
| 435 | 20241121 | 140200 | 35735271500 | 213500 | 213000 | 213500 | 213000 | 305 |
| 436 | 20241121 | 140100 | 35670168000 | 213500 | 213500 | 213500 | 213000 | 272 |
| 437 | 20241121 | 140000 | 35612149500 | 213500 | 213500 | 213500 | 213000 | 255 |
| 438 | 20241121 | 135900 | 35557760000 | 213500 | 213500 | 213500 | 213000 | 256 |
| 439 | 20241121 | 135800 | 35503176500 | 213500 | 213000 | 213500 | 213000 | 277 |
| 440 | 20241121 | 135700 | 35444123000 | 213500 | 213000 | 213500 | 213000 | 218 |
| 441 | 20241121 | 135600 | 35397626000 | 213500 | 213000 | 213500 | 213000 | 198 |
| 442 | 20241121 | 135500 | 35355389000 | 213500 | 213000 | 213500 | 213000 | 280 |
| 443 | 20241121 | 135400 | 35295679500 | 213500 | 213500 | 213500 | 213000 | 370 |
| 444 | 20241121 | 135300 | 35216794000 | 213500 | 213500 | 213500 | 213000 | 353 |
| 445 | 20241121 | 135200 | 35141575000 | 213500 | 213500 | 213500 | 213000 | 364 |
| 446 | 20241121 | 135100 | 35063965000 | 213500 | 213500 | 214000 | 213500 | 567 |
| 447 | 20241121 | 135000 | 34942855000 | 214000 | 214000 | 214000 | 213500 | 164 |
| 448 | 20241121 | 134900 | 34907814000 | 214000 | 214000 | 214000 | 213500 | 281 |
| 449 | 20241121 | 134800 | 34847748500 | 214000 | 214000 | 214000 | 213500 | 291 |
| 450 | 20241121 | 134700 | 34785540000 | 214000 | 214000 | 214000 | 213500 | 241 |
| 451 | 20241121 | 134600 | 34734068000 | 214000 | 213500 | 214000 | 213500 | 328 |
| 452 | 20241121 | 134500 | 34663935500 | 214000 | 214000 | 214000 | 213500 | 166 |
| 453 | 20241121 | 134400 | 34628451500 | 214000 | 214000 | 214000 | 213500 | 163 |
| 454 | 20241121 | 134300 | 34593586000 | 214000 | 214000 | 214000 | 213500 | 246 |
| 455 | 20241121 | 134200 | 34541000000 | 214000 | 213500 | 214000 | 213000 | 268 |
| 456 | 20241121 | 134100 | 34483752000 | 213500 | 213500 | 214000 | 213000 | 222 |
| 457 | 20241121 | 134000 | 34436397000 | 213500 | 214000 | 214000 | 213000 | 1215 |
| 458 | 20241121 | 133900 | 34176968000 | 214000 | 214000 | 214000 | 213500 | 185 |
| 459 | 20241121 | 133800 | 34137404000 | 213500 | 214000 | 214000 | 213500 | 212 |
| 460 | 20241121 | 133700 | 34092083000 | 214000 | 214000 | 214000 | 213500 | 198 |
| 461 | 20241121 | 133600 | 34049764500 | 214000 | 214000 | 214000 | 213500 | 213 |
| 462 | 20241121 | 133500 | 34004229500 | 213500 | 214000 | 214000 | 213500 | 163 |
| 463 | 20241121 | 133400 | 33969388000 | 214000 | 214000 | 214000 | 213500 | 282 |
| 464 | 20241121 | 133300 | 33909141000 | 214000 | 214000 | 214500 | 213500 | 182 |
| 465 | 20241121 | 133200 | 33870197500 | 213500 | 214500 | 214500 | 213500 | 1031 |
| 466 | 20241121 | 133100 | 33649598500 | 214500 | 214000 | 214500 | 214000 | 185 |
| 467 | 20241121 | 133000 | 33609970500 | 214000 | 214000 | 214500 | 213500 | 282 |
| 468 | 20241121 | 132900 | 33549592500 | 214000 | 214000 | 214500 | 213500 | 83 |
| 469 | 20241121 | 132800 | 33531842000 | 214000 | 214000 | 214500 | 213500 | 186 |
| 470 | 20241121 | 132700 | 33492000500 | 214500 | 214000 | 214500 | 214000 | 134 |
| 471 | 20241121 | 132600 | 33463288000 | 214000 | 214000 | 214500 | 213500 | 203 |
| 472 | 20241121 | 132500 | 33419850500 | 214000 | 214000 | 214000 | 213500 | 221 |
| 473 | 20241121 | 132400 | 33372603000 | 214000 | 214500 | 214500 | 214000 | 150 |
| 474 | 20241121 | 132300 | 33340469000 | 214000 | 213500 | 214500 | 213500 | 252 |
| 475 | 20241121 | 132200 | 33286572500 | 213000 | 213500 | 213500 | 213000 | 195 |
| 476 | 20241121 | 132100 | 33244981500 | 213500 | 214000 | 214000 | 213500 | 623 |
| 477 | 20241121 | 132000 | 33111876500 | 214000 | 213500 | 214000 | 213500 | 188 |
| 478 | 20241121 | 131900 | 33071684000 | 213500 | 213500 | 214000 | 213500 | 227 |
| 479 | 20241121 | 131800 | 33023195500 | 214000 | 213500 | 214000 | 213500 | 186 |
| 480 | 20241121 | 131700 | 32983433500 | 213500 | 213500 | 214000 | 213500 | 404 |
| 481 | 20241121 | 131600 | 32897156000 | 213500 | 213500 | 214000 | 213000 | 871 |
| 482 | 20241121 | 131500 | 32711177000 | 213500 | 214000 | 214000 | 213500 | 208 |
| 483 | 20241121 | 131400 | 32666695000 | 214000 | 214000 | 214000 | 213500 | 729 |
| 484 | 20241121 | 131300 | 32510849500 | 214000 | 213500 | 214000 | 213500 | 208 |
| 485 | 20241121 | 131200 | 32466413500 | 214000 | 213500 | 214000 | 213500 | 289 |
| 486 | 20241121 | 131100 | 32404626500 | 214000 | 214000 | 214000 | 213500 | 156 |
| 487 | 20241121 | 131000 | 32371289000 | 214000 | 214500 | 214500 | 214000 | 665 |
| 488 | 20241121 | 130900 | 32228971500 | 214500 | 214500 | 214500 | 214000 | 226 |
| 489 | 20241121 | 130800 | 32180546000 | 214000 | 214000 | 214500 | 214000 | 174 |
| 490 | 20241121 | 130700 | 32143264000 | 214000 | 214000 | 214500 | 214000 | 200 |
| 491 | 20241121 | 130600 | 32100425500 | 214000 | 214500 | 214500 | 214000 | 407 |
| 492 | 20241121 | 130500 | 32013286000 | 214500 | 214500 | 214500 | 214000 | 200 |
| 493 | 20241121 | 130400 | 31970428000 | 214500 | 214500 | 214500 | 214000 | 96 |
| 494 | 20241121 | 130300 | 31949840500 | 214500 | 214500 | 214500 | 214000 | 148 |
| 495 | 20241121 | 130200 | 31918138000 | 214500 | 214500 | 214500 | 214000 | 266 |
| 496 | 20241121 | 130100 | 31861153000 | 214500 | 214000 | 214500 | 214000 | 717 |
| 497 | 20241121 | 130000 | 31707655000 | 214000 | 214000 | 214000 | 213500 | 803 |
| 498 | 20241121 | 125900 | 31536148500 | 214000 | 214000 | 214000 | 213500 | 278 |
| 499 | 20241121 | 125800 | 31476670500 | 213500 | 213500 | 214000 | 213500 | 192 |
| 500 | 20241121 | 125700 | 31435590000 | 214000 | 214000 | 214000 | 213500 | 144 |
| 501 | 20241121 | 125600 | 31404782500 | 214000 | 213500 | 214000 | 213000 | 139 |
| 502 | 20241121 | 125500 | 31375102000 | 213500 | 213000 | 213500 | 213000 | 64 |
| 503 | 20241121 | 125400 | 31361440500 | 213500 | 213000 | 213500 | 213000 | 158 |
| 504 | 20241121 | 125300 | 31327709000 | 213000 | 213500 | 213500 | 213000 | 98 |
| 505 | 20241121 | 125200 | 31306796000 | 213000 | 213500 | 213500 | 213000 | 86 |
| 506 | 20241121 | 125100 | 31288456500 | 213500 | 213500 | 214000 | 213000 | 187 |
| 507 | 20241121 | 125000 | 31248534500 | 213500 | 213000 | 213500 | 213000 | 108 |
| 508 | 20241121 | 124900 | 31225502000 | 213500 | 213000 | 213500 | 213000 | 211 |
| 509 | 20241121 | 124800 | 31180466500 | 213500 | 213500 | 213500 | 213000 | 100 |
| 510 | 20241121 | 124700 | 31159122000 | 213500 | 213000 | 213500 | 213000 | 111 |
| 511 | 20241121 | 124600 | 31135456500 | 213500 | 213500 | 213500 | 213000 | 127 |
| 512 | 20241121 | 124500 | 31108364000 | 213500 | 212500 | 213500 | 212000 | 1804 |
| 513 | 20241121 | 124400 | 30724876500 | 212500 | 213000 | 213500 | 212000 | 1127 |
| 514 | 20241121 | 124300 | 30485341000 | 212500 | 213000 | 213000 | 212500 | 217 |
| 515 | 20241121 | 124200 | 30439190500 | 213000 | 213000 | 213000 | 212500 | 150 |
| 516 | 20241121 | 124100 | 30407282000 | 213000 | 213000 | 213000 | 212500 | 200 |
| 517 | 20241121 | 124000 | 30364717500 | 213000 | 213000 | 213000 | 212500 | 160 |
| 518 | 20241121 | 123900 | 30330684500 | 213000 | 213000 | 213000 | 213000 | 59 |
| 519 | 20241121 | 123800 | 30318117500 | 213000 | 213000 | 213000 | 212500 | 96 |
| 520 | 20241121 | 123700 | 30297672000 | 213000 | 212500 | 213000 | 212500 | 108 |
| 521 | 20241121 | 123600 | 30274698000 | 212500 | 213000 | 213000 | 212500 | 159 |
| 522 | 20241121 | 123500 | 30240858000 | 213000 | 213000 | 213000 | 212500 | 118 |
| 523 | 20241121 | 123400 | 30215732500 | 212500 | 212500 | 213000 | 212000 | 405 |
| 524 | 20241121 | 123300 | 30129654000 | 212500 | 213000 | 213000 | 212000 | 1203 |
| 525 | 20241121 | 123200 | 29873986000 | 212500 | 213000 | 213500 | 212500 | 1253 |
| 526 | 20241121 | 123100 | 29607121500 | 213000 | 214000 | 214000 | 213000 | 1900 |
| 527 | 20241121 | 123000 | 29201860000 | 213500 | 214000 | 214000 | 213500 | 151 |
| 528 | 20241121 | 122900 | 29169553500 | 213500 | 214000 | 214500 | 213500 | 318 |
| 529 | 20241121 | 122800 | 29101495000 | 214000 | 214000 | 214000 | 213500 | 176 |
| 530 | 20241121 | 122700 | 29063833500 | 214000 | 213500 | 214500 | 213500 | 131 |
| 531 | 20241121 | 122600 | 29035812500 | 214000 | 214000 | 214000 | 213500 | 131 |
| 532 | 20241121 | 122500 | 29007788500 | 214000 | 214000 | 214500 | 213500 | 978 |
| 533 | 20241121 | 122400 | 28798499000 | 214000 | 214000 | 214000 | 213500 | 84 |
| 534 | 20241121 | 122300 | 28780534500 | 214000 | 213500 | 214000 | 213500 | 174 |
| 535 | 20241121 | 122200 | 28743307500 | 213500 | 213500 | 214000 | 213000 | 126 |
| 536 | 20241121 | 122100 | 28716410500 | 213500 | 213500 | 213500 | 213000 | 230 |
| 537 | 20241121 | 122000 | 28667309000 | 213500 | 214000 | 214000 | 213000 | 173 |
| 538 | 20241121 | 121900 | 28630363500 | 214000 | 213500 | 214000 | 213000 | 194 |
| 539 | 20241121 | 121800 | 28588954000 | 213500 | 213500 | 213500 | 213000 | 99 |
| 540 | 20241121 | 121700 | 28567822500 | 213500 | 213500 | 214000 | 213000 | 304 |
| 541 | 20241121 | 121600 | 28502953500 | 213500 | 213000 | 214000 | 213000 | 82 |
| 542 | 20241121 | 121500 | 28485443500 | 213000 | 213500 | 213500 | 213000 | 99 |
| 543 | 20241121 | 121400 | 28464311500 | 213500 | 213000 | 214000 | 213000 | 246 |
| 544 | 20241121 | 121300 | 28411849500 | 213500 | 213500 | 213500 | 213000 | 227 |
| 545 | 20241121 | 121200 | 28363471500 | 213000 | 213500 | 213500 | 213000 | 157 |
| 546 | 20241121 | 121100 | 28329992500 | 213500 | 213000 | 213500 | 213000 | 113 |
| 547 | 20241121 | 121000 | 28305878500 | 213500 | 213000 | 213500 | 213000 | 62 |
| 548 | 20241121 | 120900 | 28292661500 | 213000 | 213500 | 213500 | 213000 | 460 |
| 549 | 20241121 | 120800 | 28194620500 | 213500 | 213500 | 213500 | 213000 | 141 |
| 550 | 20241121 | 120700 | 28164527000 | 213500 | 213500 | 213500 | 213000 | 106 |
| 551 | 20241121 | 120600 | 28141914500 | 213500 | 213500 | 214000 | 213000 | 242 |
| 552 | 20241121 | 120500 | 28090266500 | 213500 | 213500 | 213500 | 213000 | 205 |
| 553 | 20241121 | 120400 | 28046509000 | 213500 | 214000 | 214000 | 213000 | 107 |
| 554 | 20241121 | 120300 | 28023660000 | 213000 | 213500 | 214000 | 213000 | 461 |
| 555 | 20241121 | 120200 | 27925432500 | 213500 | 214000 | 214000 | 213000 | 174 |
| 556 | 20241121 | 120100 | 27888299500 | 214000 | 214000 | 214000 | 213000 | 796 |
| 557 | 20241121 | 120000 | 27718331000 | 214000 | 214000 | 214000 | 213500 | 212 |
| 558 | 20241121 | 115900 | 27672991000 | 214000 | 213500 | 214000 | 213500 | 98 |
| 559 | 20241121 | 115800 | 27652031000 | 214000 | 214000 | 214000 | 213500 | 241 |
| 560 | 20241121 | 115700 | 27600517500 | 213500 | 214000 | 214000 | 213500 | 107 |
| 561 | 20241121 | 115600 | 27577632500 | 214000 | 213500 | 214000 | 213500 | 110 |
| 562 | 20241121 | 115500 | 27554111000 | 213500 | 213000 | 214000 | 213000 | 124 |
| 563 | 20241121 | 115400 | 27527661000 | 213500 | 213500 | 214000 | 213000 | 153 |
| 564 | 20241121 | 115300 | 27495004000 | 213500 | 213500 | 214000 | 213000 | 166 |
| 565 | 20241121 | 115200 | 27459546500 | 213500 | 213500 | 214000 | 213000 | 84 |
| 566 | 20241121 | 115100 | 27441621500 | 213500 | 213500 | 214000 | 213000 | 217 |
| 567 | 20241121 | 115000 | 27395334000 | 213500 | 213500 | 213500 | 213000 | 143 |
| 568 | 20241121 | 114900 | 27364823500 | 213500 | 213500 | 213500 | 213000 | 69 |
| 569 | 20241121 | 114800 | 27350117500 | 213000 | 213500 | 213500 | 213000 | 165 |
| 570 | 20241121 | 114700 | 27314918000 | 213500 | 213000 | 213500 | 213000 | 124 |
| 571 | 20241121 | 114600 | 27288475000 | 213500 | 213000 | 213500 | 213000 | 245 |
| 572 | 20241121 | 114500 | 27236204500 | 213000 | 214000 | 214000 | 213000 | 234 |
| 573 | 20241121 | 114400 | 27186312000 | 213500 | 213500 | 214000 | 213000 | 111 |
| 574 | 20241121 | 114300 | 27162619500 | 213500 | 213000 | 214000 | 212500 | 1869 |
| 575 | 20241121 | 114200 | 26764103000 | 213500 | 214000 | 214000 | 213000 | 4519 |
| 576 | 20241121 | 114100 | 25798374000 | 213500 | 214000 | 214000 | 213500 | 149 |
| 577 | 20241121 | 114000 | 25766502000 | 214000 | 214000 | 214000 | 213500 | 101 |
| 578 | 20241121 | 113900 | 25744910000 | 213500 | 214000 | 214000 | 213500 | 88 |
| 579 | 20241121 | 113800 | 25726092500 | 214000 | 214000 | 214000 | 213500 | 123 |
| 580 | 20241121 | 113700 | 25699781000 | 214000 | 213500 | 214000 | 213500 | 280 |
| 581 | 20241121 | 113600 | 25639955500 | 214000 | 213500 | 214000 | 213500 | 133 |
| 582 | 20241121 | 113500 | 25611532500 | 214000 | 214000 | 214000 | 213500 | 270 |
| 583 | 20241121 | 113400 | 25553835000 | 214000 | 213500 | 214000 | 213500 | 426 |
| 584 | 20241121 | 113300 | 25462846000 | 214000 | 213500 | 214500 | 213500 | 186 |
| 585 | 20241121 | 113200 | 25423019000 | 214000 | 214000 | 214500 | 213500 | 246 |
| 586 | 20241121 | 113100 | 25370388000 | 214000 | 214000 | 214000 | 213500 | 89 |
| 587 | 20241121 | 113000 | 25351371000 | 214000 | 213500 | 214000 | 213500 | 150 |
| 588 | 20241121 | 112900 | 25319299000 | 214000 | 214000 | 214000 | 213500 | 108 |
| 589 | 20241121 | 112800 | 25296207500 | 214000 | 214000 | 214500 | 213500 | 322 |
| 590 | 20241121 | 112700 | 25227292500 | 214500 | 214000 | 214500 | 213500 | 376 |
| 591 | 20241121 | 112600 | 25146797500 | 214000 | 214000 | 214000 | 213500 | 164 |
| 592 | 20241121 | 112500 | 25111735000 | 214000 | 213500 | 214000 | 213500 | 140 |
| 593 | 20241121 | 112400 | 25081798000 | 214000 | 213500 | 214000 | 213500 | 120 |
| 594 | 20241121 | 112300 | 25056139000 | 214000 | 213500 | 214000 | 213500 | 94 |
| 595 | 20241121 | 112200 | 25036036500 | 214000 | 213500 | 214000 | 213500 | 240 |
| 596 | 20241121 | 112100 | 24984720500 | 214000 | 213500 | 214000 | 213500 | 77 |
| 597 | 20241121 | 112000 | 24968258500 | 214000 | 214000 | 214000 | 213500 | 155 |
| 598 | 20241121 | 111900 | 24935107000 | 214000 | 214000 | 214000 | 213500 | 146 |
| 599 | 20241121 | 111800 | 24903909500 | 214000 | 213500 | 214000 | 213500 | 92 |
| 600 | 20241121 | 111700 | 24884247500 | 214000 | 213500 | 214000 | 213500 | 160 |
| 601 | 20241121 | 111600 | 24850044500 | 214000 | 214000 | 214000 | 213500 | 118 |
| 602 | 20241121 | 111500 | 24824810000 | 213500 | 214000 | 214000 | 213500 | 1350 |
| 603 | 20241121 | 111400 | 24536548500 | 214000 | 214000 | 214000 | 213500 | 162 |
| 604 | 20241121 | 111300 | 24501893000 | 214000 | 214000 | 214000 | 213500 | 249 |
| 605 | 20241121 | 111200 | 24448623000 | 214000 | 213500 | 214000 | 213500 | 114 |
| 606 | 20241121 | 111100 | 24424239000 | 214000 | 213500 | 214000 | 213500 | 181 |
| 607 | 20241121 | 111000 | 24385538500 | 213500 | 214000 | 214000 | 213500 | 374 |
| 608 | 20241121 | 110900 | 24305539500 | 214000 | 213500 | 214000 | 213500 | 202 |
| 609 | 20241121 | 110800 | 24262323000 | 213500 | 213500 | 214000 | 213500 | 92 |
| 610 | 20241121 | 110700 | 24242645000 | 214000 | 214000 | 214000 | 213500 | 146 |
| 611 | 20241121 | 110600 | 24211434500 | 214000 | 213500 | 214000 | 213500 | 121 |
| 612 | 20241121 | 110500 | 24185552000 | 214000 | 214000 | 214000 | 213500 | 116 |
| 613 | 20241121 | 110400 | 24160748000 | 214000 | 213500 | 214000 | 213500 | 177 |
| 614 | 20241121 | 110300 | 24122891000 | 214500 | 213500 | 214500 | 213500 | 320 |
| 615 | 20241121 | 110200 | 24054450500 | 213500 | 214000 | 214000 | 213500 | 1050 |
| 616 | 20241121 | 110100 | 23829800500 | 215000 | 214000 | 215000 | 214000 | 291 |
| 617 | 20241121 | 110000 | 23767376500 | 215000 | 214500 | 215000 | 214000 | 325 |
| 618 | 20241121 | 105900 | 23697645000 | 215000 | 215000 | 215000 | 214000 | 285 |
| 619 | 20241121 | 105800 | 23636521000 | 214500 | 214500 | 215000 | 214000 | 199 |
| 620 | 20241121 | 105700 | 23593801000 | 214500 | 214000 | 214500 | 214000 | 758 |
| 621 | 20241121 | 105600 | 23431362500 | 214500 | 214000 | 214500 | 213500 | 279 |
| 622 | 20241121 | 105500 | 23371546500 | 214500 | 213500 | 214500 | 213500 | 305 |
| 623 | 20241121 | 105400 | 23306282000 | 213500 | 214000 | 214000 | 213500 | 81 |
| 624 | 20241121 | 105300 | 23288959000 | 214000 | 214000 | 214000 | 213000 | 273 |
| 625 | 20241121 | 105200 | 23230608000 | 214000 | 213000 | 214000 | 213000 | 403 |
| 626 | 20241121 | 105100 | 23144557500 | 214000 | 213500 | 214000 | 213000 | 247 |
| 627 | 20241121 | 105000 | 23091842500 | 213500 | 213500 | 214000 | 213000 | 341 |
| 628 | 20241121 | 104900 | 23018957500 | 213000 | 213500 | 214000 | 213000 | 323 |
| 629 | 20241121 | 104800 | 22950057500 | 213500 | 213500 | 214000 | 213000 | 255 |
| 630 | 20241121 | 104700 | 22895603500 | 214000 | 213000 | 214000 | 213000 | 229 |
| 631 | 20241121 | 104600 | 22846664000 | 214000 | 213000 | 214000 | 213000 | 226 |
| 632 | 20241121 | 104500 | 22798390500 | 213500 | 213000 | 214000 | 213000 | 179 |
| 633 | 20241121 | 104400 | 22760164000 | 213500 | 213500 | 214000 | 213000 | 179 |
| 634 | 20241121 | 104300 | 22721933000 | 214000 | 213500 | 214000 | 213000 | 297 |
| 635 | 20241121 | 104200 | 22658598500 | 213500 | 213500 | 213500 | 213000 | 225 |
| 636 | 20241121 | 104100 | 22610575500 | 213000 | 213000 | 213500 | 213000 | 84 |
| 637 | 20241121 | 104000 | 22592662000 | 213000 | 213500 | 213500 | 212500 | 372 |
| 638 | 20241121 | 103900 | 22513416000 | 213500 | 213500 | 213500 | 213000 | 167 |
| 639 | 20241121 | 103800 | 22477809000 | 213500 | 214000 | 214000 | 213000 | 902 |
| 640 | 20241121 | 103700 | 22285280000 | 214000 | 213500 | 214000 | 213500 | 282 |
| 641 | 20241121 | 103600 | 22225035500 | 213500 | 213500 | 213500 | 213000 | 293 |
| 642 | 20241121 | 103500 | 22162586500 | 213500 | 212500 | 214000 | 212500 | 324 |
| 643 | 20241121 | 103400 | 22093442500 | 213000 | 213500 | 213500 | 213000 | 523 |
| 644 | 20241121 | 103300 | 21982012000 | 213500 | 213000 | 213500 | 212500 | 292 |
| 645 | 20241121 | 103200 | 21919792000 | 213000 | 213000 | 214000 | 213000 | 489 |
| 646 | 20241121 | 103100 | 21815461500 | 213000 | 212000 | 213000 | 212000 | 284 |
| 647 | 20241121 | 103000 | 21755066500 | 212000 | 212000 | 212500 | 211000 | 1565 |
| 648 | 20241121 | 102900 | 21423967000 | 211500 | 212000 | 212000 | 211000 | 1064 |
| 649 | 20241121 | 102800 | 21198887500 | 212000 | 212000 | 212500 | 211500 | 1001 |
| 650 | 20241121 | 102700 | 20986702500 | 212500 | 212500 | 213000 | 212000 | 575 |
| 651 | 20241121 | 102600 | 20864568000 | 212500 | 213000 | 213500 | 212500 | 1379 |
| 652 | 20241121 | 102500 | 20570946500 | 213500 | 213500 | 213500 | 213000 | 263 |
| 653 | 20241121 | 102400 | 20514850000 | 213500 | 213500 | 214000 | 213500 | 436 |
| 654 | 20241121 | 102300 | 20421740500 | 214000 | 213500 | 214000 | 213000 | 319 |
| 655 | 20241121 | 102200 | 20353609000 | 213000 | 213000 | 213500 | 213000 | 627 |
| 656 | 20241121 | 102100 | 20220015500 | 213500 | 213500 | 214000 | 213000 | 1060 |
| 657 | 20241121 | 102000 | 19993682000 | 213500 | 214000 | 214500 | 213500 | 251 |
| 658 | 20241121 | 101900 | 19939967000 | 214000 | 214500 | 214500 | 214000 | 773 |
| 659 | 20241121 | 101800 | 19774474000 | 214000 | 214500 | 215000 | 214000 | 611 |
| 660 | 20241121 | 101700 | 19643528500 | 214500 | 215000 | 215000 | 214500 | 224 |
| 661 | 20241121 | 101600 | 19595421500 | 214500 | 215000 | 215000 | 214500 | 567 |
| 662 | 20241121 | 101500 | 19473749500 | 214500 | 215000 | 215500 | 214500 | 627 |
| 663 | 20241121 | 101400 | 19339107000 | 215500 | 215500 | 215500 | 215000 | 345 |
| 664 | 20241121 | 101300 | 19264864000 | 215500 | 215000 | 215500 | 215000 | 378 |
| 665 | 20241121 | 101200 | 19183437500 | 215500 | 215000 | 215500 | 215000 | 169 |
| 666 | 20241121 | 101100 | 19147053500 | 215000 | 215000 | 215500 | 214500 | 277 |
| 667 | 20241121 | 101000 | 19087464000 | 215000 | 215500 | 215500 | 214500 | 444 |
| 668 | 20241121 | 100900 | 18991993500 | 215500 | 215000 | 215500 | 215000 | 196 |
| 669 | 20241121 | 100800 | 18949792500 | 215000 | 215500 | 215500 | 215000 | 195 |
| 670 | 20241121 | 100700 | 18907806500 | 215500 | 215500 | 215500 | 215000 | 233 |
| 671 | 20241121 | 100600 | 18857633500 | 215500 | 215000 | 215500 | 215000 | 101 |
| 672 | 20241121 | 100500 | 18835882000 | 215000 | 215000 | 215500 | 214500 | 325 |
| 673 | 20241121 | 100400 | 18765982000 | 215000 | 215000 | 215500 | 214500 | 137 |
| 674 | 20241121 | 100300 | 18736533000 | 214500 | 215000 | 215500 | 214500 | 1147 |
| 675 | 20241121 | 100200 | 18489943000 | 215500 | 215500 | 216000 | 215000 | 1219 |
| 676 | 20241121 | 100100 | 18227211000 | 216000 | 216000 | 216000 | 215500 | 961 |
| 677 | 20241121 | 100000 | 18019894000 | 216000 | 215500 | 216000 | 215500 | 851 |
| 678 | 20241121 | 095900 | 17836116000 | 216000 | 215500 | 216000 | 215000 | 312 |
| 679 | 20241121 | 095800 | 17768869000 | 215500 | 215500 | 216000 | 215000 | 1146 |
| 680 | 20241121 | 095700 | 17521897500 | 215500 | 215500 | 216000 | 215000 | 472 |
| 681 | 20241121 | 095600 | 17420171500 | 215500 | 215500 | 215500 | 215000 | 345 |
| 682 | 20241121 | 095500 | 17345836000 | 215500 | 215500 | 215500 | 215000 | 274 |
| 683 | 20241121 | 095400 | 17286828500 | 215000 | 215000 | 215500 | 215000 | 636 |
| 684 | 20241121 | 095300 | 17149803000 | 215000 | 214500 | 215500 | 214500 | 723 |
| 685 | 20241121 | 095200 | 16994350500 | 214500 | 214500 | 215000 | 214500 | 138 |
| 686 | 20241121 | 095100 | 16964708000 | 214500 | 215000 | 215000 | 214500 | 109 |
| 687 | 20241121 | 095000 | 16941310500 | 215000 | 213500 | 215000 | 213500 | 1094 |
| 688 | 20241121 | 094900 | 16706706500 | 214000 | 214000 | 214000 | 213500 | 170 |
| 689 | 20241121 | 094800 | 16670345500 | 213500 | 213500 | 214000 | 213500 | 69 |
| 690 | 20241121 | 094700 | 16655595500 | 213500 | 213500 | 214500 | 213500 | 2087 |
| 691 | 20241121 | 094600 | 16209725500 | 213500 | 214000 | 214500 | 213500 | 1131 |
| 692 | 20241121 | 094500 | 15967691000 | 214000 | 214000 | 214500 | 214000 | 124 |
| 693 | 20241121 | 094400 | 15941144000 | 214500 | 214500 | 214500 | 214000 | 140 |
| 694 | 20241121 | 094300 | 15911149500 | 214000 | 214000 | 214500 | 214000 | 117 |
| 695 | 20241121 | 094200 | 15886076000 | 214000 | 215000 | 215000 | 214000 | 596 |
| 696 | 20241121 | 094100 | 15758219000 | 215000 | 214000 | 215000 | 214000 | 302 |
| 697 | 20241121 | 094000 | 15693457500 | 214500 | 214500 | 214500 | 213500 | 240 |
| 698 | 20241121 | 093900 | 15642011000 | 214000 | 214000 | 214500 | 213500 | 586 |
| 699 | 20241121 | 093800 | 15516505000 | 214500 | 214000 | 214500 | 213500 | 228 |
| 700 | 20241121 | 093700 | 15467733000 | 214000 | 213500 | 214000 | 213000 | 1284 |
| 701 | 20241121 | 093600 | 15193448000 | 213500 | 214000 | 214000 | 213500 | 476 |
| 702 | 20241121 | 093500 | 15091683000 | 213500 | 213500 | 214000 | 213500 | 161 |
| 703 | 20241121 | 093400 | 15057252000 | 213500 | 213500 | 213500 | 213000 | 544 |
| 704 | 20241121 | 093300 | 14941135500 | 213000 | 213500 | 213500 | 213000 | 341 |
| 705 | 20241121 | 093200 | 14868412500 | 213000 | 213500 | 214000 | 213000 | 535 |
| 706 | 20241121 | 093100 | 14754206000 | 213500 | 213000 | 213500 | 212500 | 928 |
| 707 | 20241121 | 093000 | 14556378500 | 213000 | 212500 | 213500 | 212000 | 2161 |
| 708 | 20241121 | 092900 | 14097102000 | 212500 | 212000 | 213000 | 211500 | 1166 |
| 709 | 20241121 | 092800 | 13849579500 | 212000 | 210500 | 212000 | 210000 | 1183 |
| 710 | 20241121 | 092700 | 13600112000 | 210500 | 211000 | 211000 | 208500 | 5104 |
| 711 | 20241121 | 092600 | 12528507000 | 211000 | 213000 | 213000 | 210000 | 8705 |
| 712 | 20241121 | 092500 | 10688998000 | 212500 | 213000 | 213500 | 212500 | 2158 |
| 713 | 20241121 | 092400 | 10229560000 | 213000 | 216000 | 216000 | 212500 | 14197 |
| 714 | 20241121 | 092300 | 7197981000 | 215000 | 216000 | 216500 | 215000 | 2056 |
| 715 | 20241121 | 092200 | 6754652500 | 216000 | 216000 | 216500 | 215500 | 1169 |
| 716 | 20241121 | 092100 | 6502327500 | 215500 | 215500 | 216000 | 215000 | 684 |
| 717 | 20241121 | 092000 | 6354862000 | 215500 | 215000 | 215500 | 215000 | 908 |
| 718 | 20241121 | 091900 | 6159283000 | 215000 | 215500 | 215500 | 215000 | 641 |
| 719 | 20241121 | 091800 | 6021458500 | 215500 | 215500 | 215500 | 215000 | 127 |
| 720 | 20241121 | 091700 | 5994131000 | 215000 | 215000 | 215500 | 215000 | 284 |
| 721 | 20241121 | 091600 | 5933046000 | 215000 | 215000 | 215500 | 214500 | 503 |
| 722 | 20241121 | 091500 | 5824889000 | 214500 | 214500 | 215000 | 214500 | 1032 |
| 723 | 20241121 | 091400 | 5603378000 | 214500 | 214000 | 215000 | 214000 | 1305 |
| 724 | 20241121 | 091300 | 5323733500 | 214500 | 214500 | 215000 | 213500 | 1846 |
| 725 | 20241121 | 091200 | 4928567000 | 214000 | 214000 | 214500 | 214000 | 617 |
| 726 | 20241121 | 091100 | 4796457000 | 214500 | 213500 | 214500 | 213500 | 3098 |
| 727 | 20241121 | 091000 | 4134709500 | 213500 | 213500 | 214000 | 213500 | 726 |
| 728 | 20241121 | 090900 | 3979525000 | 214000 | 214500 | 215000 | 213500 | 2399 |
| 729 | 20241121 | 090800 | 3465651000 | 215000 | 215000 | 215000 | 214500 | 1206 |
| 730 | 20241121 | 090700 | 3206656500 | 214500 | 215500 | 216000 | 214500 | 1326 |
| 731 | 20241121 | 090600 | 2921222000 | 215500 | 214500 | 216000 | 214500 | 831 |
| 732 | 20241121 | 090500 | 2742595500 | 214500 | 214500 | 215000 | 213500 | 2459 |
| 733 | 20241121 | 090400 | 2216200000 | 214000 | 214500 | 215000 | 214000 | 2224 |
| 734 | 20241121 | 090300 | 1739215500 | 214500 | 216000 | 216500 | 214500 | 3233 |
| 735 | 20241121 | 090200 | 1043662000 | 216000 | 215000 | 217000 | 215000 | 802 |
| 736 | 20241121 | 090100 | 870330000 | 216000 | 216500 | 216500 | 215000 | 1754 |
| 737 | 20241121 | 090000 | 492310000 | 216500 | 217000 | 217500 | 216000 | 2260 |