34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 184700 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 23493 |
| 3 | 20241121 | 184600 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 4 | 20241121 | 184500 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 5 | 20241121 | 184400 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 6 | 20241121 | 184300 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 7 | 20241121 | 184200 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 8 | 20241121 | 184100 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 9 | 20241121 | 184000 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 10 | 20241121 | 183900 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 11 | 20241121 | 183800 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 12 | 20241121 | 183700 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 13 | 20241121 | 183600 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 14 | 20241121 | 183500 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 15 | 20241121 | 183400 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 16 | 20241121 | 183300 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 17 | 20241121 | 183200 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 18 | 20241121 | 183100 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 19 | 20241121 | 183000 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 20 | 20241121 | 182900 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 21 | 20241121 | 182800 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 22 | 20241121 | 182700 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 23 | 20241121 | 182600 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 24 | 20241121 | 182500 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 25 | 20241121 | 182400 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 26 | 20241121 | 182300 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 27 | 20241121 | 182200 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 28 | 20241121 | 182100 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 29 | 20241121 | 182000 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 30 | 20241121 | 181900 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 31 | 20241121 | 181800 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 32 | 20241121 | 181700 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 23493 |
| 33 | 20241121 | 181600 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 34 | 20241121 | 181500 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 35 | 20241121 | 181400 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 36 | 20241121 | 181300 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 37 | 20241121 | 181200 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 38 | 20241121 | 181100 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 39 | 20241121 | 181000 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 40 | 20241121 | 180900 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 41 | 20241121 | 180800 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 42 | 20241121 | 180700 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 43 | 20241121 | 180600 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 44 | 20241121 | 180500 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 45 | 20241121 | 180400 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 46 | 20241121 | 180300 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 47 | 20241121 | 180200 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 48 | 20241121 | 180100 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 49 | 20241121 | 180000 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 50 | 20241121 | 175900 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 51 | 20241121 | 175800 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 52 | 20241121 | 175700 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 53 | 20241121 | 175600 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 54 | 20241121 | 175500 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 55 | 20241121 | 175400 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 56 | 20241121 | 175300 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 57 | 20241121 | 175200 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 58 | 20241121 | 175100 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 59 | 20241121 | 175000 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 60 | 20241121 | 174900 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 61 | 20241121 | 174800 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 62 | 20241121 | 174700 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 23493 |
| 63 | 20241121 | 174600 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 64 | 20241121 | 174500 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 65 | 20241121 | 174400 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 66 | 20241121 | 174300 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 67 | 20241121 | 174200 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 68 | 20241121 | 174100 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 69 | 20241121 | 174000 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 70 | 20241121 | 173900 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 71 | 20241121 | 173800 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 72 | 20241121 | 173700 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 73 | 20241121 | 173600 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 74 | 20241121 | 173500 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 75 | 20241121 | 173400 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 76 | 20241121 | 173300 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 77 | 20241121 | 173200 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 78 | 20241121 | 173100 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 79 | 20241121 | 173000 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 80 | 20241121 | 172900 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 81 | 20241121 | 172800 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 82 | 20241121 | 172700 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 83 | 20241121 | 172600 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 84 | 20241121 | 172500 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 85 | 20241121 | 172400 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 86 | 20241121 | 172300 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 87 | 20241121 | 172200 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 88 | 20241121 | 172100 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 89 | 20241121 | 172000 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 90 | 20241121 | 171900 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 91 | 20241121 | 171800 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 92 | 20241121 | 171700 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 23493 |
| 93 | 20241121 | 171600 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 94 | 20241121 | 171500 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 95 | 20241121 | 171400 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 96 | 20241121 | 171300 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 97 | 20241121 | 171200 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 98 | 20241121 | 171100 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 99 | 20241121 | 171000 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 100 | 20241121 | 170900 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 101 | 20241121 | 170800 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 102 | 20241121 | 170700 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 103 | 20241121 | 170600 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 104 | 20241121 | 170500 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 105 | 20241121 | 170400 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 106 | 20241121 | 170300 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 107 | 20241121 | 170200 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 108 | 20241121 | 170100 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 109 | 20241121 | 170000 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 110 | 20241121 | 165900 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 111 | 20241121 | 165800 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 112 | 20241121 | 165700 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 113 | 20241121 | 165600 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 114 | 20241121 | 165500 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 115 | 20241121 | 165400 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 116 | 20241121 | 165300 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 117 | 20241121 | 165200 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 118 | 20241121 | 165100 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 119 | 20241121 | 165000 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 120 | 20241121 | 164900 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 121 | 20241121 | 164800 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 122 | 20241121 | 164700 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 23493 |
| 123 | 20241121 | 164600 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 124 | 20241121 | 164500 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 125 | 20241121 | 164400 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 126 | 20241121 | 164300 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 127 | 20241121 | 164200 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 128 | 20241121 | 164100 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 129 | 20241121 | 164000 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 130 | 20241121 | 163900 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 131 | 20241121 | 163800 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 132 | 20241121 | 163700 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 133 | 20241121 | 163600 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 134 | 20241121 | 163500 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 135 | 20241121 | 163400 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 136 | 20241121 | 163300 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 137 | 20241121 | 163200 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 138 | 20241121 | 163100 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 139 | 20241121 | 163000 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 140 | 20241121 | 162900 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 141 | 20241121 | 162800 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 142 | 20241121 | 162700 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 143 | 20241121 | 162600 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 144 | 20241121 | 162500 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 145 | 20241121 | 162400 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 146 | 20241121 | 162300 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 147 | 20241121 | 162200 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 148 | 20241121 | 162100 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 149 | 20241121 | 162000 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 150 | 20241121 | 161900 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 151 | 20241121 | 161800 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 152 | 20241121 | 161700 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 23493 |
| 153 | 20241121 | 161600 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 154 | 20241121 | 161500 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 155 | 20241121 | 161400 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 156 | 20241121 | 161300 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 157 | 20241121 | 161200 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 158 | 20241121 | 161100 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 159 | 20241121 | 161000 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 160 | 20241121 | 160900 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 161 | 20241121 | 160800 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 162 | 20241121 | 160700 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 163 | 20241121 | 160600 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 164 | 20241121 | 160500 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 165 | 20241121 | 160400 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 166 | 20241121 | 160300 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 167 | 20241121 | 160200 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 168 | 20241121 | 160100 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 169 | 20241121 | 160000 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 170 | 20241121 | 155900 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 171 | 20241121 | 155800 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 172 | 20241121 | 155700 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 173 | 20241121 | 155600 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 174 | 20241121 | 155500 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 175 | 20241121 | 155400 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 176 | 20241121 | 155300 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 177 | 20241121 | 155200 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 178 | 20241121 | 155100 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 179 | 20241121 | 155000 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 180 | 20241121 | 154900 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 181 | 20241121 | 154800 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 182 | 20241121 | 154700 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 23493 |
| 183 | 20241121 | 154600 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 184 | 20241121 | 154500 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 185 | 20241121 | 154400 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 186 | 20241121 | 154300 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 187 | 20241121 | 154200 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 188 | 20241121 | 154100 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 189 | 20241121 | 154000 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 190 | 20241121 | 153900 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 191 | 20241121 | 153800 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 192 | 20241121 | 153700 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 193 | 20241121 | 153600 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 194 | 20241121 | 153500 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 195 | 20241121 | 153400 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 196 | 20241121 | 153300 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 197 | 20241121 | 153200 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 198 | 20241121 | 153100 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 199 | 20241121 | 153000 | 80620453000 | 264500 | 264500 | 264500 | 264500 | 23493 |
| 200 | 20241121 | 152900 | 74406554500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 201 | 20241121 | 152800 | 74406554500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 202 | 20241121 | 152700 | 74406554500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 203 | 20241121 | 152600 | 74406554500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 204 | 20241121 | 152500 | 74406554500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 205 | 20241121 | 152400 | 74406554500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 206 | 20241121 | 152300 | 74406554500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 207 | 20241121 | 152200 | 74406554500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 208 | 20241121 | 152100 | 74406554500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 209 | 20241121 | 152000 | 74406554500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 210 | 20241121 | 151900 | 74406554500 | 264500 | 263500 | 264500 | 263500 | 2850 |
| 211 | 20241121 | 151800 | 73653705000 | 264000 | 263500 | 264000 | 263500 | 2008 |
| 212 | 20241121 | 151700 | 73123726500 | 263500 | 263500 | 264000 | 263500 | 727 |
| 213 | 20241121 | 151600 | 72931859000 | 263500 | 264000 | 264000 | 263500 | 539 |
| 214 | 20241121 | 151500 | 72789583500 | 263500 | 264000 | 264000 | 263500 | 701 |
| 215 | 20241121 | 151400 | 72604550000 | 263500 | 263500 | 264000 | 263500 | 887 |
| 216 | 20241121 | 151300 | 72370395500 | 264000 | 264000 | 264000 | 263500 | 1175 |
| 217 | 20241121 | 151200 | 72060208500 | 264000 | 264000 | 264000 | 263500 | 434 |
| 218 | 20241121 | 151100 | 71945654000 | 263500 | 264000 | 264000 | 263500 | 470 |
| 219 | 20241121 | 151000 | 71821611500 | 263500 | 264000 | 264500 | 263500 | 1785 |
| 220 | 20241121 | 150900 | 71350662500 | 264000 | 264000 | 264500 | 264000 | 513 |
| 221 | 20241121 | 150800 | 71215071000 | 264500 | 264000 | 264500 | 264000 | 807 |
| 222 | 20241121 | 150700 | 71001868500 | 264000 | 264000 | 264500 | 263500 | 2652 |
| 223 | 20241121 | 150600 | 70301229500 | 264000 | 264000 | 264000 | 263500 | 528 |
| 224 | 20241121 | 150500 | 70161854000 | 263500 | 264000 | 264500 | 263500 | 1142 |
| 225 | 20241121 | 150400 | 69860353000 | 264000 | 264000 | 264000 | 263500 | 286 |
| 226 | 20241121 | 150300 | 69784864000 | 263500 | 264500 | 264500 | 263500 | 3247 |
| 227 | 20241121 | 150200 | 68928373500 | 264000 | 264500 | 264500 | 264000 | 384 |
| 228 | 20241121 | 150100 | 68826811000 | 264500 | 264500 | 265000 | 264000 | 1512 |
| 229 | 20241121 | 150000 | 68426892500 | 264500 | 264000 | 264500 | 264000 | 465 |
| 230 | 20241121 | 145900 | 68303922500 | 264500 | 264500 | 264500 | 264000 | 390 |
| 231 | 20241121 | 145800 | 68200804000 | 264500 | 264500 | 264500 | 264000 | 367 |
| 232 | 20241121 | 145700 | 68103761000 | 264500 | 264000 | 264500 | 263500 | 603 |
| 233 | 20241121 | 145600 | 67944533000 | 264000 | 264000 | 264500 | 263500 | 1108 |
| 234 | 20241121 | 145500 | 67651906000 | 264000 | 263500 | 264000 | 263500 | 391 |
| 235 | 20241121 | 145400 | 67548756500 | 264000 | 263500 | 264000 | 263500 | 292 |
| 236 | 20241121 | 145300 | 67471689500 | 264000 | 263500 | 264000 | 263500 | 267 |
| 237 | 20241121 | 145200 | 67401221000 | 264000 | 264000 | 264000 | 263500 | 287 |
| 238 | 20241121 | 145100 | 67325462500 | 264000 | 264000 | 264000 | 263500 | 948 |
| 239 | 20241121 | 145000 | 67075232000 | 263500 | 263500 | 264000 | 263500 | 362 |
| 240 | 20241121 | 144900 | 66979712000 | 264000 | 264000 | 264000 | 263500 | 302 |
| 241 | 20241121 | 144800 | 66900010500 | 264000 | 263500 | 264000 | 263000 | 753 |
| 242 | 20241121 | 144700 | 66701530500 | 263500 | 263500 | 264000 | 263000 | 1178 |
| 243 | 20241121 | 144600 | 66391063500 | 264000 | 263500 | 264000 | 263500 | 846 |
| 244 | 20241121 | 144500 | 66167981500 | 263500 | 264000 | 264000 | 263500 | 291 |
| 245 | 20241121 | 144400 | 66091171000 | 264000 | 263500 | 264000 | 263500 | 1382 |
| 246 | 20241121 | 144300 | 65726345000 | 264000 | 264000 | 264000 | 263500 | 166 |
| 247 | 20241121 | 144200 | 65682536500 | 263500 | 264000 | 264000 | 263500 | 150 |
| 248 | 20241121 | 144100 | 65642962000 | 264000 | 264000 | 264000 | 263500 | 244 |
| 249 | 20241121 | 144000 | 65578568000 | 263500 | 264000 | 264000 | 263500 | 113 |
| 250 | 20241121 | 143900 | 65548766000 | 264000 | 263000 | 264000 | 263000 | 148 |
| 251 | 20241121 | 143800 | 65509754500 | 263500 | 263500 | 264000 | 263500 | 704 |
| 252 | 20241121 | 143700 | 65324234000 | 264000 | 264000 | 264000 | 263500 | 574 |
| 253 | 20241121 | 143600 | 65172903500 | 263500 | 264000 | 264000 | 263500 | 148 |
| 254 | 20241121 | 143500 | 65133858500 | 264000 | 264000 | 264000 | 263500 | 213 |
| 255 | 20241121 | 143400 | 65077644500 | 263500 | 263500 | 264500 | 263500 | 2081 |
| 256 | 20241121 | 143300 | 64528316000 | 263500 | 263500 | 264000 | 263500 | 90 |
| 257 | 20241121 | 143200 | 64504586500 | 263500 | 264000 | 264000 | 263500 | 300 |
| 258 | 20241121 | 143100 | 64425523500 | 264000 | 264000 | 264500 | 263500 | 1950 |
| 259 | 20241121 | 143000 | 63910744500 | 264500 | 265000 | 265000 | 264000 | 1351 |
| 260 | 20241121 | 142900 | 63553398500 | 264500 | 264500 | 265000 | 264500 | 1119 |
| 261 | 20241121 | 142800 | 63257398000 | 264500 | 264500 | 265000 | 264500 | 196 |
| 262 | 20241121 | 142700 | 63205480500 | 264500 | 264500 | 265000 | 264000 | 960 |
| 263 | 20241121 | 142600 | 62951451000 | 264500 | 264000 | 264500 | 264000 | 1484 |
| 264 | 20241121 | 142500 | 62558949500 | 264000 | 264500 | 264500 | 264000 | 140 |
| 265 | 20241121 | 142400 | 62521959000 | 264500 | 264500 | 264500 | 264000 | 82 |
| 266 | 20241121 | 142300 | 62500290000 | 264000 | 264500 | 264500 | 264000 | 56 |
| 267 | 20241121 | 142200 | 62485495000 | 264000 | 264500 | 264500 | 264000 | 97 |
| 268 | 20241121 | 142100 | 62459880000 | 264000 | 264000 | 264500 | 264000 | 99 |
| 269 | 20241121 | 142000 | 62433738500 | 264000 | 263500 | 264500 | 263000 | 1941 |
| 270 | 20241121 | 141900 | 61921500000 | 263500 | 263500 | 264000 | 263000 | 1719 |
| 271 | 20241121 | 141800 | 61468621500 | 263000 | 263500 | 264000 | 263000 | 749 |
| 272 | 20241121 | 141700 | 61271275000 | 263000 | 263500 | 264000 | 263000 | 772 |
| 273 | 20241121 | 141600 | 61067841500 | 263500 | 264000 | 264000 | 263500 | 396 |
| 274 | 20241121 | 141500 | 60963479000 | 263500 | 263500 | 264000 | 263500 | 168 |
| 275 | 20241121 | 141400 | 60919179000 | 263500 | 264000 | 264000 | 263500 | 120 |
| 276 | 20241121 | 141300 | 60887542500 | 263500 | 264000 | 264000 | 263500 | 115 |
| 277 | 20241121 | 141200 | 60857200500 | 263500 | 263500 | 264000 | 263500 | 1273 |
| 278 | 20241121 | 141100 | 60521746000 | 264000 | 263500 | 264000 | 263500 | 87 |
| 279 | 20241121 | 141000 | 60498797000 | 264000 | 264000 | 264000 | 263500 | 226 |
| 280 | 20241121 | 140900 | 60439168500 | 264000 | 263500 | 264000 | 263500 | 143 |
| 281 | 20241121 | 140800 | 60401424500 | 263500 | 264000 | 264000 | 263500 | 150 |
| 282 | 20241121 | 140700 | 60361877500 | 263500 | 264000 | 264500 | 263500 | 573 |
| 283 | 20241121 | 140600 | 60210624500 | 264000 | 263500 | 264500 | 263500 | 841 |
| 284 | 20241121 | 140500 | 59988625000 | 264000 | 264000 | 264000 | 263500 | 107 |
| 285 | 20241121 | 140400 | 59960418000 | 264000 | 263500 | 264000 | 263500 | 295 |
| 286 | 20241121 | 140300 | 59882598500 | 263500 | 263500 | 264000 | 263500 | 86 |
| 287 | 20241121 | 140200 | 59859929500 | 263500 | 264000 | 264000 | 263500 | 721 |
| 288 | 20241121 | 140100 | 59669795000 | 264000 | 264000 | 264500 | 263500 | 560 |
| 289 | 20241121 | 140000 | 59521965000 | 264000 | 264500 | 265000 | 263500 | 3805 |
| 290 | 20241121 | 135900 | 58516440000 | 265000 | 265000 | 265000 | 264500 | 102 |
| 291 | 20241121 | 135800 | 58489435500 | 264500 | 264000 | 265000 | 264000 | 1318 |
| 292 | 20241121 | 135700 | 58140785000 | 264500 | 264500 | 265000 | 264000 | 704 |
| 293 | 20241121 | 135600 | 57954610500 | 264500 | 264500 | 265000 | 264500 | 1931 |
| 294 | 20241121 | 135500 | 57443836000 | 264500 | 264500 | 265000 | 264500 | 166 |
| 295 | 20241121 | 135400 | 57399913000 | 265000 | 265000 | 265000 | 264500 | 215 |
| 296 | 20241121 | 135300 | 57342972500 | 265000 | 265000 | 265000 | 264500 | 219 |
| 297 | 20241121 | 135200 | 57284990000 | 265000 | 264500 | 265000 | 264500 | 80 |
| 298 | 20241121 | 135100 | 57263819000 | 265000 | 265000 | 265000 | 264500 | 125 |
| 299 | 20241121 | 135000 | 57230734500 | 265000 | 264500 | 265000 | 264500 | 184 |
| 300 | 20241121 | 134900 | 57182023500 | 265000 | 264500 | 265000 | 264500 | 151 |
| 301 | 20241121 | 134800 | 57142066500 | 265000 | 264500 | 265000 | 264500 | 172 |
| 302 | 20241121 | 134700 | 57096563500 | 264500 | 265000 | 265000 | 264500 | 133 |
| 303 | 20241121 | 134600 | 57061373500 | 265000 | 264500 | 265000 | 264500 | 196 |
| 304 | 20241121 | 134500 | 57009497000 | 264500 | 264500 | 265000 | 264500 | 71 |
| 305 | 20241121 | 134400 | 56990709500 | 265000 | 265000 | 265000 | 264500 | 283 |
| 306 | 20241121 | 134300 | 56915822500 | 265000 | 265500 | 265500 | 264500 | 467 |
| 307 | 20241121 | 134200 | 56792039500 | 265000 | 265000 | 265000 | 265000 | 139 |
| 308 | 20241121 | 134100 | 56755204500 | 265000 | 265000 | 265500 | 265000 | 627 |
| 309 | 20241121 | 134000 | 56588914500 | 265000 | 265000 | 265500 | 265000 | 1019 |
| 310 | 20241121 | 133900 | 56318873000 | 265000 | 265000 | 265500 | 265000 | 355 |
| 311 | 20241121 | 133800 | 56224770500 | 265500 | 265500 | 265500 | 265000 | 496 |
| 312 | 20241121 | 133700 | 56093233500 | 265000 | 265000 | 265500 | 265000 | 489 |
| 313 | 20241121 | 133600 | 55963613000 | 265000 | 264500 | 265000 | 264500 | 1861 |
| 314 | 20241121 | 133500 | 55470629500 | 264000 | 264000 | 264500 | 263500 | 4022 |
| 315 | 20241121 | 133400 | 54408191000 | 264000 | 263500 | 264000 | 263500 | 246 |
| 316 | 20241121 | 133300 | 54343301000 | 264000 | 263500 | 264000 | 263500 | 191 |
| 317 | 20241121 | 133200 | 54292923000 | 264000 | 263500 | 264000 | 263500 | 59 |
| 318 | 20241121 | 133100 | 54277374000 | 263500 | 264000 | 264000 | 263500 | 1329 |
| 319 | 20241121 | 133000 | 53927132000 | 264000 | 263500 | 264000 | 263500 | 129 |
| 320 | 20241121 | 132900 | 53893126000 | 263500 | 263500 | 264000 | 263500 | 120 |
| 321 | 20241121 | 132800 | 53861474000 | 264000 | 263500 | 264000 | 263500 | 182 |
| 322 | 20241121 | 132700 | 53813473000 | 264000 | 264000 | 264000 | 263500 | 51 |
| 323 | 20241121 | 132600 | 53800017000 | 264000 | 264000 | 264000 | 263500 | 118 |
| 324 | 20241121 | 132500 | 53768889500 | 263500 | 264000 | 264000 | 263500 | 150 |
| 325 | 20241121 | 132400 | 53729346500 | 264000 | 264000 | 264000 | 263500 | 152 |
| 326 | 20241121 | 132300 | 53689229000 | 263500 | 263500 | 264000 | 263500 | 232 |
| 327 | 20241121 | 132200 | 53628012500 | 264000 | 263500 | 264000 | 263500 | 719 |
| 328 | 20241121 | 132100 | 53438239000 | 264000 | 264000 | 264000 | 263500 | 85 |
| 329 | 20241121 | 132000 | 53415819500 | 264000 | 264000 | 264000 | 263500 | 238 |
| 330 | 20241121 | 131900 | 53353046000 | 264000 | 263500 | 264000 | 263500 | 486 |
| 331 | 20241121 | 131800 | 53224932500 | 263500 | 264000 | 264000 | 263500 | 170 |
| 332 | 20241121 | 131700 | 53180128500 | 264000 | 264000 | 264000 | 263500 | 169 |
| 333 | 20241121 | 131600 | 53135524500 | 264500 | 264500 | 264500 | 264000 | 1928 |
| 334 | 20241121 | 131500 | 52626443000 | 264000 | 264000 | 264500 | 264000 | 143 |
| 335 | 20241121 | 131400 | 52588644500 | 264500 | 264000 | 264500 | 264000 | 1015 |
| 336 | 20241121 | 131300 | 52320237500 | 264500 | 263500 | 264500 | 263500 | 854 |
| 337 | 20241121 | 131200 | 52094669500 | 264000 | 264000 | 264000 | 263500 | 111 |
| 338 | 20241121 | 131100 | 52065378000 | 264000 | 263500 | 264000 | 263500 | 79 |
| 339 | 20241121 | 131000 | 52044531000 | 264000 | 264000 | 264000 | 263500 | 208 |
| 340 | 20241121 | 130900 | 51989715000 | 263500 | 264000 | 264000 | 263500 | 186 |
| 341 | 20241121 | 130800 | 51940636000 | 264000 | 263000 | 264000 | 263000 | 1713 |
| 342 | 20241121 | 130700 | 51489113500 | 263500 | 263000 | 263500 | 263000 | 133 |
| 343 | 20241121 | 130600 | 51454118500 | 263000 | 262500 | 263500 | 262500 | 2241 |
| 344 | 20241121 | 130500 | 50864652500 | 262500 | 263000 | 263000 | 262500 | 79 |
| 345 | 20241121 | 130400 | 50843900500 | 262500 | 263000 | 263000 | 262500 | 146 |
| 346 | 20241121 | 130300 | 50805565000 | 263000 | 263000 | 263000 | 262500 | 230 |
| 347 | 20241121 | 130200 | 50745125500 | 262500 | 262500 | 263000 | 262500 | 77 |
| 348 | 20241121 | 130100 | 50724906500 | 262500 | 263000 | 263000 | 262500 | 137 |
| 349 | 20241121 | 130000 | 50688916500 | 262500 | 263000 | 263000 | 262500 | 83 |
| 350 | 20241121 | 125900 | 50667110000 | 262500 | 263000 | 263000 | 262500 | 177 |
| 351 | 20241121 | 125800 | 50620641500 | 262500 | 263000 | 263000 | 262500 | 185 |
| 352 | 20241121 | 125700 | 50572077000 | 263000 | 262500 | 263000 | 262500 | 144 |
| 353 | 20241121 | 125600 | 50534258000 | 262500 | 262500 | 263000 | 262500 | 35 |
| 354 | 20241121 | 125500 | 50525064500 | 262500 | 262500 | 263000 | 262500 | 154 |
| 355 | 20241121 | 125400 | 50484622500 | 262500 | 262000 | 263000 | 262000 | 537 |
| 356 | 20241121 | 125300 | 50343673000 | 262500 | 262500 | 262500 | 262000 | 160 |
| 357 | 20241121 | 125200 | 50301683500 | 262500 | 262500 | 263000 | 262000 | 845 |
| 358 | 20241121 | 125100 | 50079852000 | 263000 | 262500 | 263000 | 262500 | 148 |
| 359 | 20241121 | 125000 | 50040988500 | 262500 | 262500 | 263000 | 262500 | 160 |
| 360 | 20241121 | 124900 | 49998972000 | 263000 | 263000 | 263000 | 262500 | 53 |
| 361 | 20241121 | 124800 | 49985048000 | 263000 | 262500 | 263000 | 262500 | 153 |
| 362 | 20241121 | 124700 | 49944857500 | 263000 | 262500 | 263000 | 262500 | 366 |
| 363 | 20241121 | 124600 | 49848780500 | 263000 | 263000 | 263000 | 262500 | 193 |
| 364 | 20241121 | 124500 | 49798038500 | 263000 | 263000 | 263000 | 262500 | 138 |
| 365 | 20241121 | 124400 | 49761786000 | 263000 | 262500 | 263000 | 262500 | 95 |
| 366 | 20241121 | 124300 | 49736840500 | 262500 | 262500 | 263000 | 262500 | 54 |
| 367 | 20241121 | 124200 | 49722659000 | 263000 | 262500 | 263000 | 262500 | 93 |
| 368 | 20241121 | 124100 | 49698242500 | 262500 | 262500 | 263000 | 262500 | 164 |
| 369 | 20241121 | 124000 | 49655128500 | 263000 | 262500 | 263000 | 262500 | 65 |
| 370 | 20241121 | 123900 | 49638065000 | 263000 | 263000 | 263000 | 262500 | 28 |
| 371 | 20241121 | 123800 | 49630706500 | 263000 | 262000 | 263000 | 261500 | 649 |
| 372 | 20241121 | 123700 | 49460435000 | 262000 | 262500 | 262500 | 262000 | 356 |
| 373 | 20241121 | 123600 | 49367151500 | 262500 | 262500 | 262500 | 262000 | 47 |
| 374 | 20241121 | 123500 | 49354827000 | 262000 | 261500 | 262500 | 261500 | 2103 |
| 375 | 20241121 | 123400 | 48804658500 | 261500 | 262000 | 262500 | 261500 | 2905 |
| 376 | 20241121 | 123300 | 48044302000 | 262000 | 262000 | 262500 | 262000 | 175 |
| 377 | 20241121 | 123200 | 47998378000 | 262500 | 263000 | 263000 | 262000 | 302 |
| 378 | 20241121 | 123100 | 47919123500 | 263000 | 262500 | 263000 | 262000 | 205 |
| 379 | 20241121 | 123000 | 47865331500 | 262500 | 262500 | 263000 | 262000 | 168 |
| 380 | 20241121 | 122900 | 47821232000 | 262500 | 262500 | 262500 | 262000 | 127 |
| 381 | 20241121 | 122800 | 47787898000 | 262500 | 262500 | 262500 | 262000 | 268 |
| 382 | 20241121 | 122700 | 47717560000 | 262500 | 262500 | 262500 | 262000 | 116 |
| 383 | 20241121 | 122600 | 47687123500 | 262500 | 262000 | 262500 | 262000 | 208 |
| 384 | 20241121 | 122500 | 47632609000 | 262500 | 262500 | 262500 | 262000 | 103 |
| 385 | 20241121 | 122400 | 47605594500 | 262500 | 262000 | 262500 | 262000 | 260 |
| 386 | 20241121 | 122300 | 47537386000 | 262000 | 262500 | 262500 | 262000 | 668 |
| 387 | 20241121 | 122200 | 47362104500 | 262500 | 262500 | 263000 | 262500 | 1273 |
| 388 | 20241121 | 122100 | 47027938500 | 263000 | 263000 | 263000 | 262500 | 201 |
| 389 | 20241121 | 122000 | 46975154500 | 263000 | 263000 | 263000 | 262500 | 102 |
| 390 | 20241121 | 121900 | 46948354000 | 263000 | 263000 | 263000 | 262500 | 239 |
| 391 | 20241121 | 121800 | 46885516500 | 263000 | 263000 | 263000 | 262500 | 48 |
| 392 | 20241121 | 121700 | 46872893000 | 262500 | 262500 | 263000 | 262500 | 185 |
| 393 | 20241121 | 121600 | 46824269000 | 263000 | 262500 | 263000 | 262500 | 57 |
| 394 | 20241121 | 121500 | 46809280000 | 263000 | 263000 | 263000 | 262500 | 261 |
| 395 | 20241121 | 121400 | 46740745500 | 263000 | 262500 | 263000 | 262500 | 662 |
| 396 | 20241121 | 121300 | 46566846000 | 262500 | 263000 | 263000 | 262500 | 30 |
| 397 | 20241121 | 121200 | 46558967000 | 263000 | 262500 | 263000 | 262500 | 118 |
| 398 | 20241121 | 121100 | 46527969000 | 262500 | 263000 | 263000 | 262500 | 180 |
| 399 | 20241121 | 121000 | 46480670000 | 263000 | 263000 | 263000 | 262500 | 50 |
| 400 | 20241121 | 120900 | 46467538000 | 263000 | 262500 | 263000 | 262500 | 85 |
| 401 | 20241121 | 120800 | 46445203500 | 262500 | 263000 | 263000 | 262500 | 92 |
| 402 | 20241121 | 120700 | 46421040500 | 263000 | 263000 | 263000 | 262500 | 638 |
| 403 | 20241121 | 120600 | 46253263500 | 262500 | 263000 | 263000 | 262500 | 40 |
| 404 | 20241121 | 120500 | 46242755000 | 262500 | 262000 | 262500 | 262000 | 917 |
| 405 | 20241121 | 120400 | 46002071000 | 262000 | 262500 | 262500 | 262000 | 353 |
| 406 | 20241121 | 120300 | 45909451000 | 262000 | 262500 | 262500 | 262000 | 42 |
| 407 | 20241121 | 120200 | 45898430500 | 262500 | 262500 | 262500 | 262000 | 63 |
| 408 | 20241121 | 120100 | 45881906500 | 262500 | 262000 | 262500 | 262000 | 44 |
| 409 | 20241121 | 120000 | 45870364000 | 262000 | 262000 | 262500 | 262000 | 622 |
| 410 | 20241121 | 115900 | 45707315000 | 262000 | 262500 | 262500 | 262000 | 531 |
| 411 | 20241121 | 115800 | 45567978000 | 262500 | 262500 | 263000 | 262000 | 1823 |
| 412 | 20241121 | 115700 | 45089642500 | 263000 | 262500 | 263000 | 262500 | 81 |
| 413 | 20241121 | 115600 | 45068372000 | 263000 | 263000 | 263000 | 262500 | 197 |
| 414 | 20241121 | 115500 | 45016594000 | 263000 | 263000 | 263000 | 262500 | 424 |
| 415 | 20241121 | 115400 | 44905085000 | 262500 | 263000 | 263000 | 262500 | 272 |
| 416 | 20241121 | 115300 | 44833564500 | 263000 | 263000 | 263000 | 262500 | 313 |
| 417 | 20241121 | 115200 | 44751258000 | 263000 | 263000 | 263000 | 262500 | 60 |
| 418 | 20241121 | 115100 | 44735480500 | 263000 | 262500 | 263000 | 262500 | 107 |
| 419 | 20241121 | 115000 | 44707361000 | 263000 | 262500 | 263000 | 262500 | 45 |
| 420 | 20241121 | 114900 | 44695536000 | 262500 | 262500 | 263000 | 262500 | 333 |
| 421 | 20241121 | 114800 | 44608121500 | 262500 | 262500 | 262500 | 262000 | 823 |
| 422 | 20241121 | 114700 | 44392181500 | 262500 | 263000 | 263000 | 262500 | 471 |
| 423 | 20241121 | 114600 | 44268399000 | 263500 | 263500 | 264000 | 262500 | 2697 |
| 424 | 20241121 | 114500 | 43558233000 | 263500 | 264000 | 264000 | 263500 | 215 |
| 425 | 20241121 | 114400 | 43501512000 | 263500 | 264000 | 264500 | 263500 | 385 |
| 426 | 20241121 | 114300 | 43399867500 | 264500 | 264000 | 264500 | 263500 | 120 |
| 427 | 20241121 | 114200 | 43368183000 | 264000 | 264500 | 264500 | 263500 | 1073 |
| 428 | 20241121 | 114100 | 43084891000 | 264000 | 264500 | 264500 | 264000 | 203 |
| 429 | 20241121 | 114000 | 43031214500 | 264500 | 264500 | 264500 | 264000 | 249 |
| 430 | 20241121 | 113900 | 42965383000 | 264500 | 264500 | 265000 | 264000 | 1104 |
| 431 | 20241121 | 113800 | 42673399500 | 264000 | 264000 | 264500 | 263500 | 208 |
| 432 | 20241121 | 113700 | 42618410000 | 264000 | 263500 | 264000 | 263500 | 353 |
| 433 | 20241121 | 113600 | 42525240000 | 264000 | 263500 | 264000 | 263500 | 228 |
| 434 | 20241121 | 113500 | 42465103000 | 264000 | 264000 | 264000 | 263500 | 96 |
| 435 | 20241121 | 113400 | 42439766500 | 264000 | 264000 | 264000 | 263500 | 370 |
| 436 | 20241121 | 113300 | 42342154500 | 263500 | 263500 | 264000 | 263500 | 221 |
| 437 | 20241121 | 113200 | 42283898000 | 264000 | 263500 | 264000 | 263500 | 155 |
| 438 | 20241121 | 113100 | 42243032500 | 264000 | 264000 | 264000 | 263500 | 40 |
| 439 | 20241121 | 113000 | 42232477500 | 264000 | 263000 | 264000 | 263000 | 1768 |
| 440 | 20241121 | 112900 | 41767008000 | 263000 | 263500 | 264000 | 263000 | 458 |
| 441 | 20241121 | 112800 | 41646420500 | 263500 | 263500 | 264500 | 263500 | 684 |
| 442 | 20241121 | 112700 | 41466085500 | 263500 | 263500 | 264000 | 263500 | 345 |
| 443 | 20241121 | 112600 | 41375172000 | 263500 | 264000 | 264000 | 263500 | 518 |
| 444 | 20241121 | 112500 | 41238545000 | 264000 | 264000 | 264000 | 263500 | 151 |
| 445 | 20241121 | 112400 | 41198737500 | 264000 | 264500 | 264500 | 263000 | 1872 |
| 446 | 20241121 | 112300 | 40705052000 | 264000 | 264500 | 264500 | 264000 | 1019 |
| 447 | 20241121 | 112200 | 40435598000 | 264500 | 264000 | 264500 | 263500 | 873 |
| 448 | 20241121 | 112100 | 40205036000 | 264000 | 264000 | 264500 | 263500 | 355 |
| 449 | 20241121 | 112000 | 40111373500 | 264000 | 264500 | 264500 | 264000 | 234 |
| 450 | 20241121 | 111900 | 40049587000 | 264500 | 264500 | 264500 | 264000 | 505 |
| 451 | 20241121 | 111800 | 39916254500 | 264500 | 265000 | 265000 | 264000 | 942 |
| 452 | 20241121 | 111700 | 39667078500 | 264500 | 264500 | 265000 | 264000 | 456 |
| 453 | 20241121 | 111600 | 39546465500 | 264500 | 265000 | 265000 | 264500 | 1141 |
| 454 | 20241121 | 111500 | 39244525500 | 264500 | 266000 | 266000 | 264500 | 978 |
| 455 | 20241121 | 111400 | 38985277000 | 265500 | 266000 | 266000 | 265000 | 732 |
| 456 | 20241121 | 111300 | 38790848000 | 266000 | 266000 | 266000 | 265500 | 1878 |
| 457 | 20241121 | 111200 | 38291842500 | 266000 | 266000 | 267000 | 265500 | 11597 |
| 458 | 20241121 | 111100 | 35202826000 | 266000 | 265500 | 266000 | 265000 | 2578 |
| 459 | 20241121 | 111000 | 34517999500 | 265500 | 265000 | 265500 | 265000 | 1446 |
| 460 | 20241121 | 110900 | 34134351500 | 265000 | 264000 | 265500 | 264000 | 7455 |
| 461 | 20241121 | 110800 | 32161801500 | 264000 | 264000 | 264000 | 263500 | 1882 |
| 462 | 20241121 | 110700 | 31665026500 | 263500 | 264000 | 264000 | 263500 | 756 |
| 463 | 20241121 | 110600 | 31465733000 | 264000 | 263500 | 264000 | 263000 | 2726 |
| 464 | 20241121 | 110500 | 30747279500 | 263000 | 263000 | 263500 | 262500 | 1886 |
| 465 | 20241121 | 110400 | 30251252000 | 262500 | 261500 | 263000 | 261500 | 3641 |
| 466 | 20241121 | 110300 | 29297004500 | 261500 | 261500 | 261500 | 261000 | 110 |
| 467 | 20241121 | 110200 | 29268256500 | 261500 | 261500 | 262000 | 261000 | 223 |
| 468 | 20241121 | 110100 | 29209974500 | 261500 | 261000 | 261500 | 261000 | 382 |
| 469 | 20241121 | 110000 | 29110128000 | 261000 | 262000 | 262000 | 261000 | 517 |
| 470 | 20241121 | 105900 | 28974906500 | 262000 | 262000 | 262000 | 261500 | 401 |
| 471 | 20241121 | 105800 | 28870041500 | 262000 | 262000 | 262000 | 261500 | 241 |
| 472 | 20241121 | 105700 | 28806992000 | 261500 | 261500 | 262000 | 261500 | 266 |
| 473 | 20241121 | 105600 | 28737428500 | 261500 | 261000 | 262000 | 260500 | 3886 |
| 474 | 20241121 | 105500 | 27722053000 | 260500 | 261000 | 261000 | 260500 | 137 |
| 475 | 20241121 | 105400 | 27686349000 | 260500 | 260500 | 261000 | 260500 | 191 |
| 476 | 20241121 | 105300 | 27636586500 | 260500 | 260500 | 261000 | 260500 | 186 |
| 477 | 20241121 | 105200 | 27588119500 | 260500 | 261000 | 261000 | 260500 | 67 |
| 478 | 20241121 | 105100 | 27570661500 | 260500 | 261000 | 261000 | 260500 | 353 |
| 479 | 20241121 | 105000 | 27478694000 | 260500 | 260500 | 261000 | 260000 | 648 |
| 480 | 20241121 | 104900 | 27309886500 | 260500 | 260500 | 260500 | 260000 | 142 |
| 481 | 20241121 | 104800 | 27272941500 | 260500 | 260500 | 261000 | 260500 | 554 |
| 482 | 20241121 | 104700 | 27128618000 | 261000 | 261000 | 261000 | 260500 | 98 |
| 483 | 20241121 | 104600 | 27103084500 | 260500 | 260000 | 261000 | 260000 | 100 |
| 484 | 20241121 | 104500 | 27077047500 | 260000 | 260500 | 261000 | 260000 | 1087 |
| 485 | 20241121 | 104400 | 26793892500 | 260000 | 260500 | 260500 | 260000 | 270 |
| 486 | 20241121 | 104300 | 26723576500 | 260000 | 260500 | 260500 | 260000 | 192 |
| 487 | 20241121 | 104200 | 26673600000 | 260000 | 260500 | 260500 | 260000 | 95 |
| 488 | 20241121 | 104100 | 26648893000 | 260000 | 260000 | 260500 | 260000 | 72 |
| 489 | 20241121 | 104000 | 26630169000 | 260000 | 260000 | 260500 | 260000 | 423 |
| 490 | 20241121 | 103900 | 26520185500 | 260500 | 260000 | 260500 | 260000 | 133 |
| 491 | 20241121 | 103800 | 26485599500 | 260000 | 260500 | 260500 | 260000 | 494 |
| 492 | 20241121 | 103700 | 26357085500 | 260500 | 260000 | 260500 | 260000 | 30 |
| 493 | 20241121 | 103600 | 26349279500 | 260000 | 260000 | 260500 | 260000 | 91 |
| 494 | 20241121 | 103500 | 26325606500 | 260500 | 260500 | 260500 | 260000 | 53 |
| 495 | 20241121 | 103400 | 26311823500 | 260000 | 260000 | 260500 | 260000 | 117 |
| 496 | 20241121 | 103300 | 26281387500 | 260000 | 260500 | 260500 | 260000 | 312 |
| 497 | 20241121 | 103200 | 26200129000 | 260500 | 261000 | 261000 | 260500 | 227 |
| 498 | 20241121 | 103100 | 26140983500 | 261000 | 260500 | 261000 | 260500 | 731 |
| 499 | 20241121 | 103000 | 25950532500 | 260000 | 260500 | 260500 | 260000 | 201 |
| 500 | 20241121 | 102900 | 25898192000 | 260500 | 260500 | 261000 | 260500 | 195 |
| 501 | 20241121 | 102800 | 25847393000 | 260500 | 260500 | 260500 | 260000 | 408 |
| 502 | 20241121 | 102700 | 25741129500 | 260000 | 260500 | 260500 | 260000 | 566 |
| 503 | 20241121 | 102600 | 25593791500 | 260500 | 260000 | 260500 | 260000 | 501 |
| 504 | 20241121 | 102500 | 25463512000 | 260500 | 259500 | 260500 | 259500 | 1000 |
| 505 | 20241121 | 102400 | 25203508000 | 259500 | 259500 | 260000 | 259500 | 225 |
| 506 | 20241121 | 102300 | 25145065000 | 259500 | 260000 | 260000 | 259500 | 139 |
| 507 | 20241121 | 102200 | 25108989000 | 259500 | 259500 | 260000 | 259500 | 250 |
| 508 | 20241121 | 102100 | 25044097500 | 259500 | 259000 | 259500 | 259000 | 338 |
| 509 | 20241121 | 102000 | 24956395000 | 259500 | 259500 | 259500 | 259000 | 212 |
| 510 | 20241121 | 101900 | 24901413500 | 259000 | 259500 | 260000 | 259000 | 544 |
| 511 | 20241121 | 101800 | 24760341000 | 259500 | 259500 | 260000 | 259000 | 1394 |
| 512 | 20241121 | 101700 | 24398637000 | 259000 | 259000 | 259500 | 259000 | 991 |
| 513 | 20241121 | 101600 | 24141591500 | 259000 | 259500 | 260000 | 259000 | 276 |
| 514 | 20241121 | 101500 | 24070006500 | 259000 | 259500 | 260000 | 259000 | 1843 |
| 515 | 20241121 | 101400 | 23591852000 | 260000 | 260500 | 260500 | 259500 | 357 |
| 516 | 20241121 | 101300 | 23499047500 | 260000 | 260000 | 260500 | 260000 | 455 |
| 517 | 20241121 | 101200 | 23380602000 | 260000 | 260000 | 260500 | 259500 | 300 |
| 518 | 20241121 | 101100 | 23302630500 | 260000 | 260500 | 260500 | 260000 | 408 |
| 519 | 20241121 | 101000 | 23196545000 | 260500 | 260000 | 260500 | 260000 | 236 |
| 520 | 20241121 | 100900 | 23135179500 | 260000 | 260000 | 260500 | 260000 | 257 |
| 521 | 20241121 | 100800 | 23068342500 | 260500 | 260500 | 260500 | 260000 | 370 |
| 522 | 20241121 | 100700 | 22972136000 | 260000 | 260000 | 260500 | 260000 | 40 |
| 523 | 20241121 | 100600 | 22961731000 | 260500 | 260000 | 261000 | 259500 | 541 |
| 524 | 20241121 | 100500 | 22821030500 | 259500 | 259000 | 260000 | 259000 | 279 |
| 525 | 20241121 | 100400 | 22748593500 | 259000 | 260000 | 260000 | 259000 | 5377 |
| 526 | 20241121 | 100300 | 21352207000 | 260000 | 261000 | 261000 | 260000 | 1002 |
| 527 | 20241121 | 100200 | 21091301000 | 260500 | 261500 | 261500 | 260500 | 756 |
| 528 | 20241121 | 100100 | 20893974500 | 261000 | 261000 | 261500 | 261000 | 478 |
| 529 | 20241121 | 100000 | 20769212500 | 261000 | 261000 | 261500 | 261000 | 211 |
| 530 | 20241121 | 095900 | 20714121500 | 261000 | 261000 | 261500 | 261000 | 574 |
| 531 | 20241121 | 095800 | 20564166500 | 261500 | 261000 | 261500 | 261000 | 376 |
| 532 | 20241121 | 095700 | 20465967000 | 261500 | 261500 | 262000 | 261000 | 960 |
| 533 | 20241121 | 095600 | 20215187000 | 261500 | 262000 | 262000 | 261500 | 160 |
| 534 | 20241121 | 095500 | 20173341000 | 261500 | 262000 | 262000 | 261500 | 75 |
| 535 | 20241121 | 095400 | 20153720000 | 262000 | 261000 | 262000 | 261000 | 591 |
| 536 | 20241121 | 095300 | 19999174000 | 261000 | 261000 | 261500 | 261000 | 506 |
| 537 | 20241121 | 095200 | 19866942000 | 261000 | 261500 | 261500 | 261000 | 280 |
| 538 | 20241121 | 095100 | 19793771500 | 261500 | 261500 | 262000 | 261000 | 780 |
| 539 | 20241121 | 095000 | 19589816000 | 261500 | 261000 | 261500 | 261000 | 390 |
| 540 | 20241121 | 094900 | 19487939500 | 261000 | 262000 | 262000 | 261000 | 317 |
| 541 | 20241121 | 094800 | 19405148000 | 261500 | 261500 | 262000 | 261000 | 1155 |
| 542 | 20241121 | 094700 | 19103116500 | 261000 | 262500 | 262500 | 261000 | 1280 |
| 543 | 20241121 | 094600 | 18768043000 | 262000 | 261000 | 262500 | 261000 | 1624 |
| 544 | 20241121 | 094500 | 18343264000 | 261000 | 262000 | 262000 | 261000 | 762 |
| 545 | 20241121 | 094400 | 18143997000 | 262000 | 262000 | 262000 | 261000 | 1488 |
| 546 | 20241121 | 094300 | 17754685500 | 262500 | 262000 | 262500 | 261500 | 1880 |
| 547 | 20241121 | 094200 | 17261629500 | 262000 | 261500 | 262000 | 261500 | 1038 |
| 548 | 20241121 | 094100 | 16989803000 | 261500 | 260500 | 262000 | 260500 | 3366 |
| 549 | 20241121 | 094000 | 16110288000 | 261000 | 260500 | 261000 | 260500 | 373 |
| 550 | 20241121 | 093900 | 16013104500 | 260500 | 260000 | 260500 | 259500 | 979 |
| 551 | 20241121 | 093800 | 15758453000 | 259500 | 260500 | 260500 | 259500 | 628 |
| 552 | 20241121 | 093700 | 15595236500 | 260000 | 260000 | 260500 | 260000 | 292 |
| 553 | 20241121 | 093600 | 15519280000 | 260000 | 260500 | 261000 | 260000 | 340 |
| 554 | 20241121 | 093500 | 15430727500 | 260500 | 259500 | 260500 | 259500 | 2000 |
| 555 | 20241121 | 093400 | 14910547500 | 259500 | 260000 | 260000 | 259500 | 307 |
| 556 | 20241121 | 093300 | 14830873500 | 259500 | 259500 | 260000 | 259500 | 794 |
| 557 | 20241121 | 093200 | 14624808500 | 259500 | 259500 | 260000 | 259500 | 486 |
| 558 | 20241121 | 093100 | 14498667000 | 259500 | 259500 | 260000 | 259500 | 824 |
| 559 | 20241121 | 093000 | 14284824000 | 260000 | 259500 | 260000 | 259500 | 523 |
| 560 | 20241121 | 092900 | 14149096000 | 259500 | 260000 | 260500 | 259500 | 1104 |
| 561 | 20241121 | 092800 | 13862143500 | 260500 | 260500 | 260500 | 260000 | 1074 |
| 562 | 20241121 | 092700 | 13582887000 | 260500 | 261000 | 261000 | 260000 | 1347 |
| 563 | 20241121 | 092600 | 13232073500 | 260500 | 261000 | 261000 | 260500 | 201 |
| 564 | 20241121 | 092500 | 13179661500 | 260500 | 260500 | 261500 | 260500 | 1206 |
| 565 | 20241121 | 092400 | 12865199500 | 261000 | 261500 | 261500 | 260000 | 2403 |
| 566 | 20241121 | 092300 | 12238568000 | 261500 | 260500 | 261500 | 260500 | 1748 |
| 567 | 20241121 | 092200 | 11782157000 | 260500 | 259500 | 261000 | 259500 | 4673 |
| 568 | 20241121 | 092100 | 10565575000 | 259500 | 259500 | 260000 | 259000 | 1233 |
| 569 | 20241121 | 092000 | 10245521000 | 259000 | 259000 | 259000 | 258500 | 961 |
| 570 | 20241121 | 091900 | 9996933000 | 258500 | 258500 | 258500 | 258000 | 526 |
| 571 | 20241121 | 091800 | 9861078000 | 258000 | 258000 | 259000 | 258000 | 436 |
| 572 | 20241121 | 091700 | 9748449000 | 259000 | 258500 | 259000 | 258000 | 1427 |
| 573 | 20241121 | 091600 | 9380005500 | 258000 | 257500 | 258500 | 257000 | 2517 |
| 574 | 20241121 | 091500 | 8730480000 | 257500 | 257000 | 258000 | 257000 | 1707 |
| 575 | 20241121 | 091400 | 8291166000 | 257000 | 259000 | 259000 | 257000 | 3700 |
| 576 | 20241121 | 091300 | 7336693000 | 258500 | 259000 | 259000 | 258500 | 826 |
| 577 | 20241121 | 091200 | 7122926500 | 258500 | 258000 | 259000 | 258000 | 936 |
| 578 | 20241121 | 091100 | 6881134000 | 258500 | 258000 | 258500 | 258000 | 763 |
| 579 | 20241121 | 091000 | 6683985500 | 258500 | 258500 | 259000 | 258000 | 370 |
| 580 | 20241121 | 090900 | 6588420500 | 258500 | 258500 | 259000 | 258000 | 638 |
| 581 | 20241121 | 090800 | 6423599500 | 258500 | 257000 | 259000 | 257000 | 974 |
| 582 | 20241121 | 090700 | 6172377500 | 257000 | 259500 | 259500 | 257000 | 5198 |
| 583 | 20241121 | 090600 | 4831160500 | 259000 | 260000 | 260000 | 259000 | 1987 |
| 584 | 20241121 | 090500 | 4315656500 | 260000 | 260000 | 260000 | 259500 | 873 |
| 585 | 20241121 | 090400 | 4088848500 | 260000 | 259500 | 260500 | 259500 | 3169 |
| 586 | 20241121 | 090300 | 3265693000 | 259500 | 259000 | 259500 | 258500 | 3080 |
| 587 | 20241121 | 090200 | 2468181500 | 259000 | 258500 | 259500 | 258000 | 893 |
| 588 | 20241121 | 090100 | 2237227000 | 258500 | 259500 | 260000 | 258000 | 2074 |
| 589 | 20241121 | 090000 | 1699745000 | 259500 | 259500 | 260500 | 258500 | 6519 |