35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 185700 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 16956 |
| 3 | 20241121 | 185600 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 4 | 20241121 | 185500 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 5 | 20241121 | 185400 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 6 | 20241121 | 185300 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 7 | 20241121 | 185200 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 8 | 20241121 | 185100 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 9 | 20241121 | 185000 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 10 | 20241121 | 184900 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 11 | 20241121 | 184800 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 12 | 20241121 | 184700 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 13 | 20241121 | 184600 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 14 | 20241121 | 184500 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 15 | 20241121 | 184400 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 16 | 20241121 | 184300 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 17 | 20241121 | 184200 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 18 | 20241121 | 184100 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 19 | 20241121 | 184000 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 20 | 20241121 | 183900 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 21 | 20241121 | 183800 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 22 | 20241121 | 183700 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 23 | 20241121 | 183600 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 24 | 20241121 | 183500 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 25 | 20241121 | 183400 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 26 | 20241121 | 183300 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 27 | 20241121 | 183200 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 28 | 20241121 | 183100 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 29 | 20241121 | 183000 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 30 | 20241121 | 182900 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 31 | 20241121 | 182800 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 32 | 20241121 | 182700 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 16956 |
| 33 | 20241121 | 182600 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 34 | 20241121 | 182500 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 35 | 20241121 | 182400 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 36 | 20241121 | 182300 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 37 | 20241121 | 182200 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 38 | 20241121 | 182100 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 39 | 20241121 | 182000 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 40 | 20241121 | 181900 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 41 | 20241121 | 181800 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 42 | 20241121 | 181700 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 43 | 20241121 | 181600 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 44 | 20241121 | 181500 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 45 | 20241121 | 181400 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 46 | 20241121 | 181300 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 47 | 20241121 | 181200 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 48 | 20241121 | 181100 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 49 | 20241121 | 181000 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 50 | 20241121 | 180900 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 51 | 20241121 | 180800 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 52 | 20241121 | 180700 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 53 | 20241121 | 180600 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 54 | 20241121 | 180500 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 55 | 20241121 | 180400 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 56 | 20241121 | 180300 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 57 | 20241121 | 180200 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 58 | 20241121 | 180100 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 59 | 20241121 | 180000 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 60 | 20241121 | 175900 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 61 | 20241121 | 175800 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 62 | 20241121 | 175700 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 16956 |
| 63 | 20241121 | 175600 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 64 | 20241121 | 175500 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 65 | 20241121 | 175400 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 66 | 20241121 | 175300 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 67 | 20241121 | 175200 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 68 | 20241121 | 175100 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 69 | 20241121 | 175000 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 70 | 20241121 | 174900 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 71 | 20241121 | 174800 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 72 | 20241121 | 174700 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 73 | 20241121 | 174600 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 74 | 20241121 | 174500 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 75 | 20241121 | 174400 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 76 | 20241121 | 174300 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 77 | 20241121 | 174200 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 78 | 20241121 | 174100 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 79 | 20241121 | 174000 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 80 | 20241121 | 173900 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 81 | 20241121 | 173800 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 82 | 20241121 | 173700 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 83 | 20241121 | 173600 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 84 | 20241121 | 173500 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 85 | 20241121 | 173400 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 86 | 20241121 | 173300 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 87 | 20241121 | 173200 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 88 | 20241121 | 173100 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 89 | 20241121 | 173000 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 90 | 20241121 | 172900 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 91 | 20241121 | 172800 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 92 | 20241121 | 172700 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 16956 |
| 93 | 20241121 | 172600 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 94 | 20241121 | 172500 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 95 | 20241121 | 172400 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 96 | 20241121 | 172300 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 97 | 20241121 | 172200 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 98 | 20241121 | 172100 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 99 | 20241121 | 172000 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 100 | 20241121 | 171900 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 101 | 20241121 | 171800 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 102 | 20241121 | 171700 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 103 | 20241121 | 171600 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 104 | 20241121 | 171500 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 105 | 20241121 | 171400 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 106 | 20241121 | 171300 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 107 | 20241121 | 171200 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 108 | 20241121 | 171100 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 109 | 20241121 | 171000 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 110 | 20241121 | 170900 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 111 | 20241121 | 170800 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 112 | 20241121 | 170700 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 113 | 20241121 | 170600 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 114 | 20241121 | 170500 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 115 | 20241121 | 170400 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 116 | 20241121 | 170300 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 117 | 20241121 | 170200 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 118 | 20241121 | 170100 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 119 | 20241121 | 170000 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 120 | 20241121 | 165900 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 121 | 20241121 | 165800 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 122 | 20241121 | 165700 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 16956 |
| 123 | 20241121 | 165600 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 124 | 20241121 | 165500 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 125 | 20241121 | 165400 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 126 | 20241121 | 165300 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 127 | 20241121 | 165200 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 128 | 20241121 | 165100 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 129 | 20241121 | 165000 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 130 | 20241121 | 164900 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 131 | 20241121 | 164800 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 132 | 20241121 | 164700 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 133 | 20241121 | 164600 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 134 | 20241121 | 164500 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 135 | 20241121 | 164400 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 136 | 20241121 | 164300 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 137 | 20241121 | 164200 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 138 | 20241121 | 164100 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 139 | 20241121 | 164000 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 140 | 20241121 | 163900 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 141 | 20241121 | 163800 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 142 | 20241121 | 163700 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 143 | 20241121 | 163600 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 144 | 20241121 | 163500 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 145 | 20241121 | 163400 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 146 | 20241121 | 163300 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 147 | 20241121 | 163200 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 148 | 20241121 | 163100 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 149 | 20241121 | 163000 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 150 | 20241121 | 162900 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 151 | 20241121 | 162800 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 152 | 20241121 | 162700 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 16956 |
| 153 | 20241121 | 162600 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 154 | 20241121 | 162500 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 155 | 20241121 | 162400 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 156 | 20241121 | 162300 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 157 | 20241121 | 162200 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 158 | 20241121 | 162100 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 159 | 20241121 | 162000 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 160 | 20241121 | 161900 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 161 | 20241121 | 161800 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 162 | 20241121 | 161700 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 163 | 20241121 | 161600 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 164 | 20241121 | 161500 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 165 | 20241121 | 161400 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 166 | 20241121 | 161300 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 167 | 20241121 | 161200 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 168 | 20241121 | 161100 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 169 | 20241121 | 161000 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 170 | 20241121 | 160900 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 171 | 20241121 | 160800 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 172 | 20241121 | 160700 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 173 | 20241121 | 160600 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 174 | 20241121 | 160500 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 175 | 20241121 | 160400 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 176 | 20241121 | 160300 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 177 | 20241121 | 160200 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 178 | 20241121 | 160100 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 179 | 20241121 | 160000 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 180 | 20241121 | 155900 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 181 | 20241121 | 155800 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 182 | 20241121 | 155700 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 16956 |
| 183 | 20241121 | 155600 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 184 | 20241121 | 155500 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 185 | 20241121 | 155400 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 186 | 20241121 | 155300 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 187 | 20241121 | 155200 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 188 | 20241121 | 155100 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 189 | 20241121 | 155000 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 190 | 20241121 | 154900 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 191 | 20241121 | 154800 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 192 | 20241121 | 154700 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 193 | 20241121 | 154600 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 194 | 20241121 | 154500 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 195 | 20241121 | 154400 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 196 | 20241121 | 154300 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 197 | 20241121 | 154200 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 198 | 20241121 | 154100 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 199 | 20241121 | 154000 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 200 | 20241121 | 153900 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 201 | 20241121 | 153800 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 202 | 20241121 | 153700 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 203 | 20241121 | 153600 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 204 | 20241121 | 153500 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 205 | 20241121 | 153400 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 206 | 20241121 | 153300 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 207 | 20241121 | 153200 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 208 | 20241121 | 153100 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 0 |
| 209 | 20241121 | 153000 | 168379403000 | 356500 | 356500 | 356500 | 356500 | 16956 |
| 210 | 20241121 | 152900 | 162334589000 | 357000 | 357000 | 357000 | 357000 | 0 |
| 211 | 20241121 | 152800 | 162334589000 | 357000 | 357000 | 357000 | 357000 | 0 |
| 212 | 20241121 | 152700 | 162334589000 | 357000 | 357000 | 357000 | 357000 | 0 |
| 213 | 20241121 | 152600 | 162334589000 | 357000 | 357000 | 357000 | 357000 | 0 |
| 214 | 20241121 | 152500 | 162334589000 | 357000 | 357000 | 357000 | 357000 | 0 |
| 215 | 20241121 | 152400 | 162334589000 | 357000 | 357000 | 357000 | 357000 | 0 |
| 216 | 20241121 | 152300 | 162334589000 | 357000 | 357000 | 357000 | 357000 | 0 |
| 217 | 20241121 | 152200 | 162334589000 | 357000 | 357000 | 357000 | 357000 | 0 |
| 218 | 20241121 | 152100 | 162334589000 | 357000 | 357000 | 357000 | 357000 | 0 |
| 219 | 20241121 | 152000 | 162334589000 | 357000 | 357000 | 357000 | 357000 | 0 |
| 220 | 20241121 | 151900 | 162334589000 | 357000 | 357000 | 357500 | 356500 | 1893 |
| 221 | 20241121 | 151800 | 161658696500 | 357000 | 357000 | 357500 | 357000 | 2711 |
| 222 | 20241121 | 151700 | 160690836500 | 357000 | 357000 | 357500 | 357000 | 786 |
| 223 | 20241121 | 151600 | 160410187500 | 357000 | 358000 | 358000 | 357000 | 1019 |
| 224 | 20241121 | 151500 | 160045946000 | 358000 | 357500 | 358000 | 357000 | 3223 |
| 225 | 20241121 | 151400 | 158893725500 | 357500 | 357500 | 358000 | 357500 | 686 |
| 226 | 20241121 | 151300 | 158648417000 | 357500 | 357500 | 358000 | 357500 | 846 |
| 227 | 20241121 | 151200 | 158345687000 | 357500 | 357500 | 358000 | 357500 | 568 |
| 228 | 20241121 | 151100 | 158142533000 | 358000 | 357500 | 358000 | 357500 | 518 |
| 229 | 20241121 | 151000 | 157957303500 | 358000 | 358000 | 358500 | 357500 | 518 |
| 230 | 20241121 | 150900 | 157771851500 | 358500 | 358000 | 358500 | 357500 | 1449 |
| 231 | 20241121 | 150800 | 157253128000 | 358000 | 358000 | 358500 | 357500 | 601 |
| 232 | 20241121 | 150700 | 157038070500 | 358500 | 358000 | 358500 | 357500 | 1414 |
| 233 | 20241121 | 150600 | 156531839500 | 358000 | 357500 | 358000 | 357500 | 310 |
| 234 | 20241121 | 150500 | 156420931000 | 358000 | 357500 | 358000 | 357000 | 897 |
| 235 | 20241121 | 150400 | 156100239000 | 357500 | 357500 | 358000 | 357500 | 1004 |
| 236 | 20241121 | 150300 | 155741233500 | 357500 | 358000 | 358000 | 357500 | 303 |
| 237 | 20241121 | 150200 | 155632847000 | 358000 | 358000 | 358500 | 357500 | 724 |
| 238 | 20241121 | 150100 | 155373624000 | 358500 | 358000 | 358500 | 358000 | 440 |
| 239 | 20241121 | 150000 | 155216002500 | 358000 | 358000 | 358500 | 358000 | 2107 |
| 240 | 20241121 | 145900 | 154461529500 | 358500 | 359000 | 359000 | 358000 | 484 |
| 241 | 20241121 | 145800 | 154288110000 | 358500 | 359000 | 359000 | 358500 | 546 |
| 242 | 20241121 | 145700 | 154092311500 | 359000 | 358500 | 359000 | 358500 | 849 |
| 243 | 20241121 | 145600 | 153787912000 | 358500 | 359000 | 359500 | 358500 | 444 |
| 244 | 20241121 | 145500 | 153628564500 | 359000 | 360000 | 360000 | 359000 | 911 |
| 245 | 20241121 | 145400 | 153301049500 | 360000 | 359500 | 360000 | 359500 | 750 |
| 246 | 20241121 | 145300 | 153031177000 | 360000 | 359500 | 360000 | 359500 | 426 |
| 247 | 20241121 | 145200 | 152877959000 | 360000 | 359500 | 360000 | 359500 | 525 |
| 248 | 20241121 | 145100 | 152689164500 | 360000 | 360000 | 360000 | 359500 | 287 |
| 249 | 20241121 | 145000 | 152585925500 | 359500 | 360000 | 360000 | 359500 | 890 |
| 250 | 20241121 | 144900 | 152265588500 | 359500 | 359500 | 360000 | 359500 | 349 |
| 251 | 20241121 | 144800 | 152140093000 | 360000 | 359000 | 360000 | 358500 | 1716 |
| 252 | 20241121 | 144700 | 151524169000 | 358500 | 358500 | 359000 | 358500 | 374 |
| 253 | 20241121 | 144600 | 151390054000 | 358500 | 359000 | 359000 | 358500 | 258 |
| 254 | 20241121 | 144500 | 151297532500 | 358500 | 359000 | 359000 | 358500 | 434 |
| 255 | 20241121 | 144400 | 151141905000 | 358500 | 358500 | 359000 | 358500 | 329 |
| 256 | 20241121 | 144300 | 151023836000 | 358500 | 358000 | 358500 | 358000 | 876 |
| 257 | 20241121 | 144200 | 150709844500 | 358000 | 358500 | 358500 | 358000 | 433 |
| 258 | 20241121 | 144100 | 150554660000 | 359000 | 358500 | 359000 | 358500 | 426 |
| 259 | 20241121 | 144000 | 150401919500 | 358500 | 359000 | 359000 | 358500 | 325 |
| 260 | 20241121 | 143900 | 150285365000 | 359000 | 358500 | 359000 | 358500 | 168 |
| 261 | 20241121 | 143800 | 150225115000 | 359000 | 358000 | 359000 | 358000 | 658 |
| 262 | 20241121 | 143700 | 149989227000 | 358000 | 359000 | 359000 | 358000 | 548 |
| 263 | 20241121 | 143600 | 149792793000 | 358500 | 357500 | 359000 | 357000 | 623 |
| 264 | 20241121 | 143500 | 149569822500 | 357000 | 357500 | 358000 | 357000 | 606 |
| 265 | 20241121 | 143400 | 149353272000 | 358000 | 358500 | 358500 | 357500 | 1363 |
| 266 | 20241121 | 143300 | 148865377500 | 358500 | 358500 | 359000 | 358000 | 849 |
| 267 | 20241121 | 143200 | 148560962000 | 358500 | 359000 | 359500 | 358500 | 1104 |
| 268 | 20241121 | 143100 | 148164616000 | 359000 | 359000 | 359500 | 358000 | 1308 |
| 269 | 20241121 | 143000 | 147695477000 | 358500 | 358500 | 359500 | 357500 | 999 |
| 270 | 20241121 | 142900 | 147337123000 | 358500 | 357500 | 359000 | 357500 | 412 |
| 271 | 20241121 | 142800 | 147189634500 | 358000 | 357000 | 358000 | 357000 | 645 |
| 272 | 20241121 | 142700 | 146959081000 | 357000 | 357000 | 357500 | 357000 | 475 |
| 273 | 20241121 | 142600 | 146789466000 | 358000 | 357000 | 358000 | 357000 | 607 |
| 274 | 20241121 | 142500 | 146572506500 | 357000 | 358000 | 358000 | 357000 | 539 |
| 275 | 20241121 | 142400 | 146379885000 | 357500 | 358500 | 359000 | 357500 | 548 |
| 276 | 20241121 | 142300 | 146183668500 | 358500 | 359000 | 359500 | 358500 | 712 |
| 277 | 20241121 | 142200 | 145928143000 | 359000 | 359000 | 360000 | 359000 | 1536 |
| 278 | 20241121 | 142100 | 145376012000 | 359000 | 360500 | 360500 | 359000 | 1075 |
| 279 | 20241121 | 142000 | 144989219500 | 360000 | 360000 | 360500 | 360000 | 407 |
| 280 | 20241121 | 141900 | 144842592000 | 360000 | 360000 | 360500 | 360000 | 246 |
| 281 | 20241121 | 141800 | 144753985500 | 360500 | 361000 | 361000 | 360000 | 284 |
| 282 | 20241121 | 141700 | 144651597500 | 360500 | 360500 | 361000 | 360500 | 205 |
| 283 | 20241121 | 141600 | 144577670000 | 360500 | 359500 | 361500 | 359500 | 1271 |
| 284 | 20241121 | 141500 | 144119191000 | 360000 | 360500 | 360500 | 359500 | 577 |
| 285 | 20241121 | 141400 | 143911547500 | 360000 | 359500 | 360000 | 359000 | 965 |
| 286 | 20241121 | 141300 | 143564323500 | 359500 | 360500 | 360500 | 359500 | 1085 |
| 287 | 20241121 | 141200 | 143173758000 | 360000 | 360500 | 360500 | 360000 | 291 |
| 288 | 20241121 | 141100 | 143068957000 | 360000 | 360500 | 361000 | 360000 | 614 |
| 289 | 20241121 | 141000 | 142847591000 | 360500 | 360500 | 361000 | 360500 | 380 |
| 290 | 20241121 | 140900 | 142710571000 | 360500 | 361000 | 361000 | 360500 | 385 |
| 291 | 20241121 | 140800 | 142571752000 | 360500 | 360500 | 361000 | 360000 | 831 |
| 292 | 20241121 | 140700 | 142272169500 | 360500 | 360500 | 361000 | 360500 | 361 |
| 293 | 20241121 | 140600 | 142141980500 | 361000 | 361000 | 361000 | 360500 | 529 |
| 294 | 20241121 | 140500 | 141951196500 | 360500 | 360000 | 361000 | 360000 | 553 |
| 295 | 20241121 | 140400 | 141751819500 | 360500 | 360000 | 360500 | 360000 | 276 |
| 296 | 20241121 | 140300 | 141652391500 | 360000 | 359500 | 360500 | 359000 | 1615 |
| 297 | 20241121 | 140200 | 141071339000 | 359000 | 359500 | 359500 | 359000 | 264 |
| 298 | 20241121 | 140100 | 140976484000 | 359500 | 359000 | 359500 | 359000 | 257 |
| 299 | 20241121 | 140000 | 140884144000 | 359500 | 359500 | 360000 | 359000 | 284 |
| 300 | 20241121 | 135900 | 140782078500 | 360000 | 358500 | 360000 | 358500 | 1086 |
| 301 | 20241121 | 135800 | 140391938500 | 359000 | 358500 | 359000 | 358500 | 245 |
| 302 | 20241121 | 135700 | 140304030500 | 359000 | 357000 | 359000 | 357000 | 1047 |
| 303 | 20241121 | 135600 | 139929185000 | 357500 | 357000 | 357500 | 357000 | 229 |
| 304 | 20241121 | 135500 | 139847387000 | 357000 | 357000 | 357500 | 357000 | 227 |
| 305 | 20241121 | 135400 | 139766298000 | 357000 | 357000 | 357500 | 357000 | 235 |
| 306 | 20241121 | 135300 | 139682362000 | 357000 | 356000 | 357500 | 356000 | 1038 |
| 307 | 20241121 | 135200 | 139312323500 | 356000 | 356500 | 357000 | 356000 | 533 |
| 308 | 20241121 | 135100 | 139122295500 | 356500 | 356500 | 357000 | 356500 | 447 |
| 309 | 20241121 | 135000 | 138962919500 | 357000 | 356500 | 357000 | 356500 | 264 |
| 310 | 20241121 | 134900 | 138868761000 | 356500 | 357000 | 357500 | 356500 | 1792 |
| 311 | 20241121 | 134800 | 138229216000 | 357000 | 357000 | 357500 | 357000 | 251 |
| 312 | 20241121 | 134700 | 138139581500 | 357000 | 357000 | 357500 | 357000 | 625 |
| 313 | 20241121 | 134600 | 137916317500 | 357000 | 357500 | 357500 | 357000 | 285 |
| 314 | 20241121 | 134500 | 137814553000 | 357000 | 358000 | 358000 | 357000 | 497 |
| 315 | 20241121 | 134400 | 137636874000 | 357500 | 357500 | 358000 | 357500 | 263 |
| 316 | 20241121 | 134300 | 137542815500 | 357500 | 358000 | 358000 | 357500 | 197 |
| 317 | 20241121 | 134200 | 137472372000 | 357500 | 358000 | 358000 | 357500 | 355 |
| 318 | 20241121 | 134100 | 137345398500 | 357500 | 357500 | 358000 | 357500 | 192 |
| 319 | 20241121 | 134000 | 137276726000 | 357500 | 357500 | 358000 | 357500 | 180 |
| 320 | 20241121 | 133900 | 137212339000 | 357500 | 357500 | 358000 | 357500 | 129 |
| 321 | 20241121 | 133800 | 137166214500 | 358000 | 357500 | 358000 | 357500 | 274 |
| 322 | 20241121 | 133700 | 137068227000 | 358000 | 358000 | 358000 | 357500 | 127 |
| 323 | 20241121 | 133600 | 137022820500 | 357500 | 357500 | 358000 | 357500 | 311 |
| 324 | 20241121 | 133500 | 136911621000 | 357500 | 357500 | 358000 | 357500 | 147 |
| 325 | 20241121 | 133400 | 136859046500 | 357500 | 357500 | 358000 | 357500 | 297 |
| 326 | 20241121 | 133300 | 136752826500 | 358000 | 358000 | 358000 | 357500 | 130 |
| 327 | 20241121 | 133200 | 136706331500 | 358000 | 357500 | 358000 | 357500 | 254 |
| 328 | 20241121 | 133100 | 136615507500 | 357500 | 358000 | 358500 | 357500 | 533 |
| 329 | 20241121 | 133000 | 136424644000 | 358000 | 358500 | 359000 | 358000 | 438 |
| 330 | 20241121 | 132900 | 136267676000 | 359000 | 358500 | 359000 | 358000 | 389 |
| 331 | 20241121 | 132800 | 136128209000 | 358500 | 359000 | 359000 | 358000 | 446 |
| 332 | 20241121 | 132700 | 135968372000 | 359000 | 358500 | 359000 | 358500 | 252 |
| 333 | 20241121 | 132600 | 135877986500 | 358500 | 360000 | 360000 | 358500 | 389 |
| 334 | 20241121 | 132500 | 135738258000 | 360000 | 359000 | 360000 | 359000 | 677 |
| 335 | 20241121 | 132400 | 135494805500 | 359500 | 359000 | 359500 | 358500 | 581 |
| 336 | 20241121 | 132300 | 135286118500 | 359000 | 357500 | 359500 | 357000 | 771 |
| 337 | 20241121 | 132200 | 135009857000 | 357500 | 357500 | 358000 | 357000 | 485 |
| 338 | 20241121 | 132100 | 134836512500 | 357500 | 358000 | 358500 | 357500 | 355 |
| 339 | 20241121 | 132000 | 134709402500 | 358000 | 358000 | 358500 | 358000 | 295 |
| 340 | 20241121 | 131900 | 134603741000 | 358000 | 358000 | 358500 | 357500 | 1030 |
| 341 | 20241121 | 131800 | 134234999500 | 358000 | 357500 | 358000 | 357500 | 488 |
| 342 | 20241121 | 131700 | 134060388500 | 357500 | 359000 | 359000 | 357500 | 1223 |
| 343 | 20241121 | 131600 | 133622331000 | 358500 | 359000 | 359500 | 358500 | 592 |
| 344 | 20241121 | 131500 | 133409821500 | 359500 | 359000 | 359500 | 358500 | 442 |
| 345 | 20241121 | 131400 | 133251218500 | 358500 | 359500 | 359500 | 358500 | 1109 |
| 346 | 20241121 | 131300 | 132852926500 | 359500 | 359000 | 359500 | 359000 | 763 |
| 347 | 20241121 | 131200 | 132578717500 | 359000 | 358500 | 359000 | 358000 | 1181 |
| 348 | 20241121 | 131100 | 132155166500 | 358000 | 357500 | 358500 | 357500 | 313 |
| 349 | 20241121 | 131000 | 132043144500 | 358000 | 357500 | 358000 | 357500 | 221 |
| 350 | 20241121 | 130900 | 131964087500 | 357500 | 358000 | 358500 | 357500 | 329 |
| 351 | 20241121 | 130800 | 131846289500 | 358000 | 357500 | 358500 | 357500 | 430 |
| 352 | 20241121 | 130700 | 131692426000 | 358000 | 357500 | 358000 | 357000 | 505 |
| 353 | 20241121 | 130600 | 131511838500 | 357500 | 358000 | 358000 | 357000 | 702 |
| 354 | 20241121 | 130500 | 131260808000 | 357500 | 357000 | 358000 | 357000 | 483 |
| 355 | 20241121 | 130400 | 131088034000 | 357000 | 358000 | 358000 | 357000 | 784 |
| 356 | 20241121 | 130300 | 130807798500 | 358000 | 357000 | 358000 | 357000 | 460 |
| 357 | 20241121 | 130200 | 130643366000 | 357000 | 356500 | 357500 | 356500 | 499 |
| 358 | 20241121 | 130100 | 130465213000 | 356500 | 356000 | 357000 | 356000 | 461 |
| 359 | 20241121 | 130000 | 130300877000 | 356500 | 353000 | 356500 | 353000 | 3430 |
| 360 | 20241121 | 125900 | 129085236500 | 353000 | 353500 | 354000 | 353000 | 305 |
| 361 | 20241121 | 125800 | 128977476000 | 353500 | 353500 | 354000 | 353000 | 339 |
| 362 | 20241121 | 125700 | 128857651000 | 353500 | 353500 | 354000 | 353000 | 204 |
| 363 | 20241121 | 125600 | 128785545500 | 353500 | 353500 | 354000 | 353000 | 811 |
| 364 | 20241121 | 125500 | 128499090500 | 353500 | 353000 | 354000 | 353000 | 627 |
| 365 | 20241121 | 125400 | 128277478500 | 353500 | 353000 | 353500 | 353000 | 255 |
| 366 | 20241121 | 125300 | 128187452500 | 353500 | 352500 | 353500 | 352500 | 1098 |
| 367 | 20241121 | 125200 | 127800039500 | 353000 | 353000 | 353500 | 352500 | 739 |
| 368 | 20241121 | 125100 | 127539211500 | 353000 | 353000 | 353500 | 353000 | 548 |
| 369 | 20241121 | 125000 | 127345748000 | 353000 | 353500 | 354000 | 353000 | 690 |
| 370 | 20241121 | 124900 | 127101901000 | 353500 | 353500 | 354000 | 353500 | 272 |
| 371 | 20241121 | 124800 | 127005716500 | 353500 | 354000 | 354000 | 353500 | 289 |
| 372 | 20241121 | 124700 | 126903521000 | 353500 | 354000 | 354500 | 353500 | 327 |
| 373 | 20241121 | 124600 | 126787766000 | 354000 | 354000 | 354500 | 354000 | 298 |
| 374 | 20241121 | 124500 | 126682269500 | 354000 | 354000 | 354500 | 354000 | 381 |
| 375 | 20241121 | 124400 | 126547375000 | 354500 | 354000 | 354500 | 354000 | 255 |
| 376 | 20241121 | 124300 | 126457095000 | 354000 | 354000 | 354500 | 354000 | 214 |
| 377 | 20241121 | 124200 | 126381308000 | 354000 | 354000 | 354500 | 354000 | 261 |
| 378 | 20241121 | 124100 | 126288902000 | 354000 | 354500 | 354500 | 354000 | 244 |
| 379 | 20241121 | 124000 | 126202488000 | 354000 | 354000 | 354500 | 354000 | 528 |
| 380 | 20241121 | 123900 | 126015558000 | 354000 | 354000 | 354500 | 354000 | 241 |
| 381 | 20241121 | 123800 | 125930227500 | 354000 | 354000 | 354500 | 354000 | 297 |
| 382 | 20241121 | 123700 | 125825060000 | 354000 | 354000 | 354500 | 353500 | 565 |
| 383 | 20241121 | 123600 | 125625056500 | 353500 | 353500 | 354000 | 353500 | 224 |
| 384 | 20241121 | 123500 | 125545854000 | 354000 | 353500 | 354000 | 353500 | 227 |
| 385 | 20241121 | 123400 | 125465578000 | 353500 | 354000 | 354500 | 353500 | 908 |
| 386 | 20241121 | 123300 | 125144324000 | 354000 | 354500 | 354500 | 353500 | 1123 |
| 387 | 20241121 | 123200 | 124746829500 | 354500 | 354500 | 355000 | 354500 | 1204 |
| 388 | 20241121 | 123100 | 124319979500 | 354500 | 355000 | 355500 | 354500 | 1295 |
| 389 | 20241121 | 123000 | 123860229500 | 355000 | 355000 | 355500 | 355000 | 472 |
| 390 | 20241121 | 122900 | 123692561000 | 355500 | 354000 | 355500 | 354000 | 528 |
| 391 | 20241121 | 122800 | 123505255000 | 354000 | 354500 | 354500 | 354000 | 381 |
| 392 | 20241121 | 122700 | 123370274000 | 354000 | 354000 | 354500 | 354000 | 549 |
| 393 | 20241121 | 122600 | 123175830500 | 354000 | 354000 | 354500 | 354000 | 221 |
| 394 | 20241121 | 122500 | 123097530000 | 354000 | 354000 | 354500 | 354000 | 288 |
| 395 | 20241121 | 122400 | 122995529500 | 354500 | 354000 | 354500 | 354000 | 398 |
| 396 | 20241121 | 122300 | 122854550500 | 354500 | 353500 | 354500 | 353500 | 437 |
| 397 | 20241121 | 122200 | 122699894500 | 353500 | 353000 | 354000 | 353000 | 352 |
| 398 | 20241121 | 122100 | 122575561000 | 353000 | 353000 | 353500 | 353000 | 489 |
| 399 | 20241121 | 122000 | 122402814000 | 353000 | 353000 | 353500 | 352500 | 317 |
| 400 | 20241121 | 121900 | 122290861000 | 353000 | 353000 | 353000 | 352500 | 217 |
| 401 | 20241121 | 121800 | 122214329500 | 353000 | 352500 | 353000 | 352500 | 291 |
| 402 | 20241121 | 121700 | 122111701000 | 352500 | 352000 | 353000 | 352000 | 194 |
| 403 | 20241121 | 121600 | 122043327000 | 352000 | 351500 | 352500 | 351500 | 364 |
| 404 | 20241121 | 121500 | 121915104000 | 351500 | 352000 | 352500 | 351500 | 566 |
| 405 | 20241121 | 121400 | 121715887000 | 352000 | 351500 | 352500 | 351500 | 632 |
| 406 | 20241121 | 121300 | 121493423500 | 351500 | 352000 | 352500 | 351500 | 701 |
| 407 | 20241121 | 121200 | 121246735500 | 352000 | 352000 | 352500 | 351500 | 581 |
| 408 | 20241121 | 121100 | 121042215500 | 352000 | 351500 | 352500 | 351500 | 895 |
| 409 | 20241121 | 121000 | 120727397500 | 351500 | 351500 | 352000 | 351500 | 821 |
| 410 | 20241121 | 120900 | 120438777000 | 351500 | 352500 | 352500 | 351500 | 1209 |
| 411 | 20241121 | 120800 | 120013320000 | 352500 | 352500 | 352500 | 352000 | 344 |
| 412 | 20241121 | 120700 | 119892224500 | 352500 | 352500 | 353000 | 352000 | 2100 |
| 413 | 20241121 | 120600 | 119152388500 | 352500 | 353000 | 353000 | 352500 | 347 |
| 414 | 20241121 | 120500 | 119030044000 | 353000 | 352500 | 353000 | 352500 | 597 |
| 415 | 20241121 | 120400 | 118819519500 | 352500 | 352500 | 353000 | 352500 | 426 |
| 416 | 20241121 | 120300 | 118669247500 | 352500 | 352500 | 353000 | 352500 | 616 |
| 417 | 20241121 | 120200 | 118451960000 | 352500 | 352500 | 353000 | 352500 | 239 |
| 418 | 20241121 | 120100 | 118367678500 | 352500 | 353000 | 353500 | 352500 | 505 |
| 419 | 20241121 | 120000 | 118189483500 | 353000 | 353500 | 353500 | 353000 | 352 |
| 420 | 20241121 | 115900 | 118065160000 | 353000 | 352500 | 353500 | 352500 | 544 |
| 421 | 20241121 | 115800 | 117873190500 | 352500 | 352000 | 353000 | 352000 | 1350 |
| 422 | 20241121 | 115700 | 117397311500 | 352000 | 352000 | 352500 | 352000 | 409 |
| 423 | 20241121 | 115600 | 117253289500 | 352000 | 352500 | 353000 | 352000 | 1093 |
| 424 | 20241121 | 115500 | 116868150000 | 352500 | 352500 | 353000 | 352500 | 393 |
| 425 | 20241121 | 115400 | 116729574500 | 352500 | 353000 | 353000 | 352500 | 550 |
| 426 | 20241121 | 115300 | 116535657500 | 353000 | 352500 | 353000 | 352500 | 635 |
| 427 | 20241121 | 115200 | 116311695000 | 353000 | 353000 | 353500 | 352500 | 357 |
| 428 | 20241121 | 115100 | 116185731500 | 353000 | 353000 | 353500 | 353000 | 353 |
| 429 | 20241121 | 115000 | 116061113500 | 353500 | 353000 | 353500 | 353000 | 316 |
| 430 | 20241121 | 114900 | 115949555000 | 353000 | 353500 | 353500 | 352500 | 1172 |
| 431 | 20241121 | 114800 | 115535929000 | 353000 | 353000 | 353500 | 353000 | 613 |
| 432 | 20241121 | 114700 | 115319491000 | 353000 | 353000 | 353500 | 353000 | 906 |
| 433 | 20241121 | 114600 | 114999612000 | 353500 | 353500 | 354000 | 353000 | 1198 |
| 434 | 20241121 | 114500 | 114576142500 | 353500 | 353500 | 354000 | 353500 | 397 |
| 435 | 20241121 | 114400 | 114435729000 | 354000 | 353500 | 354000 | 353500 | 338 |
| 436 | 20241121 | 114300 | 114316228500 | 354000 | 353500 | 354000 | 353500 | 325 |
| 437 | 20241121 | 114200 | 114201326000 | 353500 | 354000 | 354000 | 353500 | 665 |
| 438 | 20241121 | 114100 | 113966229000 | 353500 | 353500 | 354000 | 353500 | 484 |
| 439 | 20241121 | 114000 | 113795077000 | 354000 | 354000 | 354500 | 353500 | 446 |
| 440 | 20241121 | 113900 | 113637259500 | 354000 | 353500 | 354500 | 353000 | 824 |
| 441 | 20241121 | 113800 | 113345691000 | 353000 | 354000 | 354000 | 353000 | 1705 |
| 442 | 20241121 | 113700 | 112743409000 | 354000 | 354500 | 355000 | 353500 | 4204 |
| 443 | 20241121 | 113600 | 111255453500 | 354500 | 354500 | 355000 | 354500 | 421 |
| 444 | 20241121 | 113500 | 111106196500 | 354500 | 355000 | 355000 | 354500 | 2423 |
| 445 | 20241121 | 113400 | 110246653000 | 355500 | 356000 | 356500 | 355000 | 724 |
| 446 | 20241121 | 113300 | 109989249500 | 356500 | 356000 | 356500 | 356000 | 322 |
| 447 | 20241121 | 113200 | 109874612500 | 356500 | 356000 | 356500 | 356000 | 472 |
| 448 | 20241121 | 113100 | 109706554000 | 356000 | 356500 | 356500 | 356000 | 252 |
| 449 | 20241121 | 113000 | 109616806000 | 356000 | 356500 | 357000 | 356000 | 385 |
| 450 | 20241121 | 112900 | 109479591500 | 356500 | 357000 | 357000 | 356500 | 289 |
| 451 | 20241121 | 112800 | 109376521500 | 357500 | 358000 | 358500 | 357000 | 771 |
| 452 | 20241121 | 112700 | 109100918500 | 358500 | 358500 | 358500 | 358000 | 486 |
| 453 | 20241121 | 112600 | 108926857000 | 358000 | 357500 | 358500 | 357500 | 479 |
| 454 | 20241121 | 112500 | 108755372000 | 358000 | 356500 | 358000 | 356500 | 302 |
| 455 | 20241121 | 112400 | 108647403000 | 357000 | 357500 | 357500 | 356500 | 567 |
| 456 | 20241121 | 112300 | 108445009000 | 357500 | 357000 | 357500 | 356500 | 405 |
| 457 | 20241121 | 112200 | 108300520500 | 357000 | 355500 | 357000 | 355500 | 449 |
| 458 | 20241121 | 112100 | 108140587500 | 356000 | 355500 | 356000 | 355000 | 619 |
| 459 | 20241121 | 112000 | 107920629500 | 355000 | 355500 | 355500 | 355000 | 508 |
| 460 | 20241121 | 111900 | 107740199000 | 355500 | 355000 | 355500 | 355000 | 599 |
| 461 | 20241121 | 111800 | 107527454500 | 355500 | 355000 | 355500 | 355000 | 811 |
| 462 | 20241121 | 111700 | 107239385500 | 355000 | 355500 | 355500 | 355000 | 372 |
| 463 | 20241121 | 111600 | 107107307000 | 355500 | 356500 | 356500 | 355000 | 1370 |
| 464 | 20241121 | 111500 | 106620139500 | 356500 | 356000 | 357000 | 355500 | 730 |
| 465 | 20241121 | 111400 | 106360163500 | 356000 | 355500 | 356500 | 355500 | 807 |
| 466 | 20241121 | 111300 | 106072824000 | 355500 | 356000 | 356000 | 355500 | 363 |
| 467 | 20241121 | 111200 | 105943735000 | 355500 | 356500 | 356500 | 355500 | 1050 |
| 468 | 20241121 | 111100 | 105570015500 | 356500 | 356500 | 357000 | 356000 | 1271 |
| 469 | 20241121 | 111000 | 105117254000 | 356500 | 358500 | 358500 | 356500 | 1473 |
| 470 | 20241121 | 110900 | 104591274500 | 358000 | 359000 | 360000 | 357500 | 1619 |
| 471 | 20241121 | 110800 | 104011363500 | 360000 | 358500 | 360000 | 358500 | 693 |
| 472 | 20241121 | 110700 | 103762618000 | 358500 | 359000 | 359000 | 358500 | 800 |
| 473 | 20241121 | 110600 | 103475609500 | 359500 | 360500 | 360500 | 359000 | 1765 |
| 474 | 20241121 | 110500 | 102840587000 | 360000 | 360500 | 361000 | 360000 | 548 |
| 475 | 20241121 | 110400 | 102643076000 | 360500 | 360500 | 361000 | 360000 | 452 |
| 476 | 20241121 | 110300 | 102480179500 | 360500 | 360500 | 361000 | 360000 | 1240 |
| 477 | 20241121 | 110200 | 102033180000 | 361000 | 360500 | 361000 | 360000 | 572 |
| 478 | 20241121 | 110100 | 101826984500 | 360500 | 360000 | 360500 | 360000 | 317 |
| 479 | 20241121 | 110000 | 101712785500 | 360000 | 360500 | 360500 | 359500 | 349 |
| 480 | 20241121 | 105900 | 101587083500 | 360500 | 361000 | 361500 | 359500 | 2659 |
| 481 | 20241121 | 105800 | 100628451500 | 361000 | 360500 | 361000 | 360500 | 909 |
| 482 | 20241121 | 105700 | 100300418500 | 360500 | 360500 | 361000 | 360000 | 756 |
| 483 | 20241121 | 105600 | 100027927000 | 360000 | 360000 | 360500 | 360000 | 302 |
| 484 | 20241121 | 105500 | 99919161000 | 360000 | 358500 | 360500 | 358500 | 1685 |
| 485 | 20241121 | 105400 | 99313653500 | 358500 | 359000 | 359000 | 358500 | 403 |
| 486 | 20241121 | 105300 | 99169080500 | 358500 | 358500 | 359000 | 358500 | 257 |
| 487 | 20241121 | 105200 | 99076924500 | 358000 | 358500 | 359000 | 358000 | 341 |
| 488 | 20241121 | 105100 | 98954735500 | 358000 | 358500 | 359000 | 358000 | 365 |
| 489 | 20241121 | 105000 | 98823843500 | 359000 | 358500 | 359000 | 358500 | 354 |
| 490 | 20241121 | 104900 | 98696846000 | 358500 | 358500 | 359000 | 358000 | 273 |
| 491 | 20241121 | 104800 | 98598993500 | 358500 | 358500 | 358500 | 358000 | 756 |
| 492 | 20241121 | 104700 | 98328309500 | 358500 | 358500 | 358500 | 358000 | 610 |
| 493 | 20241121 | 104600 | 98109788500 | 358500 | 358500 | 359000 | 358000 | 342 |
| 494 | 20241121 | 104500 | 97987173500 | 358500 | 359000 | 359500 | 358000 | 697 |
| 495 | 20241121 | 104400 | 97737225500 | 359000 | 359000 | 360000 | 358500 | 1595 |
| 496 | 20241121 | 104300 | 97164139500 | 359000 | 359500 | 360500 | 359000 | 2568 |
| 497 | 20241121 | 104200 | 96240690500 | 359500 | 358500 | 359500 | 358500 | 489 |
| 498 | 20241121 | 104100 | 96065180000 | 358500 | 358000 | 358500 | 357500 | 2612 |
| 499 | 20241121 | 104000 | 95130156000 | 358000 | 357000 | 358000 | 356500 | 546 |
| 500 | 20241121 | 103900 | 94935014500 | 357500 | 357000 | 357500 | 356000 | 2614 |
| 501 | 20241121 | 103800 | 94002131500 | 357000 | 355500 | 357000 | 355500 | 1257 |
| 502 | 20241121 | 103700 | 93554173500 | 356000 | 355000 | 356500 | 354500 | 1360 |
| 503 | 20241121 | 103600 | 93070604000 | 354500 | 354500 | 355000 | 354000 | 1428 |
| 504 | 20241121 | 103500 | 92564432000 | 354500 | 355000 | 355500 | 354500 | 1474 |
| 505 | 20241121 | 103400 | 92041229000 | 355000 | 355500 | 356000 | 355000 | 1059 |
| 506 | 20241121 | 103300 | 91664983500 | 355500 | 356000 | 356000 | 355000 | 991 |
| 507 | 20241121 | 103200 | 91312479000 | 356000 | 356000 | 356000 | 355000 | 631 |
| 508 | 20241121 | 103100 | 91088138500 | 355500 | 354500 | 355500 | 354500 | 1419 |
| 509 | 20241121 | 103000 | 90584570500 | 354500 | 354000 | 355000 | 353500 | 1534 |
| 510 | 20241121 | 102900 | 90041126000 | 354500 | 356000 | 356500 | 354000 | 3258 |
| 511 | 20241121 | 102800 | 88884406000 | 356000 | 356500 | 356500 | 356000 | 810 |
| 512 | 20241121 | 102700 | 88595921000 | 356500 | 357500 | 358000 | 356000 | 3425 |
| 513 | 20241121 | 102600 | 87372584500 | 357500 | 357000 | 358000 | 356500 | 968 |
| 514 | 20241121 | 102500 | 87026613500 | 357000 | 355500 | 357000 | 355000 | 990 |
| 515 | 20241121 | 102400 | 86674285500 | 356000 | 357500 | 358000 | 355000 | 3757 |
| 516 | 20241121 | 102300 | 85335420500 | 358000 | 357500 | 358000 | 357000 | 1380 |
| 517 | 20241121 | 102200 | 84842227500 | 357500 | 358000 | 358500 | 357000 | 2547 |
| 518 | 20241121 | 102100 | 83931485500 | 358000 | 357500 | 358500 | 357000 | 2621 |
| 519 | 20241121 | 102000 | 82993679500 | 357500 | 356000 | 357500 | 355500 | 1592 |
| 520 | 20241121 | 101900 | 82425850500 | 355500 | 356000 | 356500 | 355000 | 3230 |
| 521 | 20241121 | 101800 | 81276736000 | 356000 | 355000 | 356000 | 355000 | 3094 |
| 522 | 20241121 | 101700 | 80176895500 | 355000 | 352500 | 356000 | 352000 | 15855 |
| 523 | 20241121 | 101600 | 74575092000 | 352500 | 349000 | 353000 | 349000 | 6026 |
| 524 | 20241121 | 101500 | 72461135000 | 349000 | 352000 | 352500 | 348500 | 15211 |
| 525 | 20241121 | 101400 | 67136373500 | 351500 | 354000 | 354500 | 351500 | 5716 |
| 526 | 20241121 | 101300 | 65120329500 | 354000 | 355000 | 355500 | 354000 | 2121 |
| 527 | 20241121 | 101200 | 64368519500 | 355000 | 355500 | 356000 | 354500 | 1372 |
| 528 | 20241121 | 101100 | 63881095500 | 355500 | 355500 | 356000 | 354000 | 4675 |
| 529 | 20241121 | 101000 | 62221959500 | 355500 | 356000 | 357000 | 355000 | 6594 |
| 530 | 20241121 | 100900 | 59876953500 | 356500 | 358000 | 358000 | 356000 | 4779 |
| 531 | 20241121 | 100800 | 58172363000 | 358500 | 357500 | 358500 | 357000 | 3709 |
| 532 | 20241121 | 100700 | 56845930500 | 357500 | 358500 | 359000 | 357000 | 4354 |
| 533 | 20241121 | 100600 | 55286915500 | 359000 | 360500 | 361000 | 358000 | 9531 |
| 534 | 20241121 | 100500 | 51860578500 | 360500 | 362000 | 362500 | 360500 | 3894 |
| 535 | 20241121 | 100400 | 50453361000 | 362000 | 363500 | 364000 | 362000 | 4338 |
| 536 | 20241121 | 100300 | 48878524000 | 364000 | 364500 | 365000 | 363500 | 3150 |
| 537 | 20241121 | 100200 | 47731506500 | 364500 | 365000 | 365500 | 364500 | 2037 |
| 538 | 20241121 | 100100 | 46988129500 | 365500 | 365500 | 365500 | 365000 | 4336 |
| 539 | 20241121 | 100000 | 45404679000 | 365500 | 366500 | 367000 | 365500 | 2732 |
| 540 | 20241121 | 095900 | 44404455000 | 366500 | 367000 | 367000 | 366500 | 302 |
| 541 | 20241121 | 095800 | 44293747000 | 367000 | 366500 | 367000 | 366500 | 656 |
| 542 | 20241121 | 095700 | 44053078500 | 366500 | 366000 | 367000 | 366000 | 600 |
| 543 | 20241121 | 095600 | 43833243500 | 366000 | 366000 | 366500 | 365500 | 891 |
| 544 | 20241121 | 095500 | 43507108500 | 366000 | 366000 | 366000 | 365500 | 1372 |
| 545 | 20241121 | 095400 | 43005236000 | 365500 | 366000 | 366000 | 365500 | 358 |
| 546 | 20241121 | 095300 | 42874331000 | 365500 | 366000 | 366500 | 365500 | 1333 |
| 547 | 20241121 | 095200 | 42386880500 | 366000 | 365500 | 366000 | 365000 | 2123 |
| 548 | 20241121 | 095100 | 41610703500 | 365500 | 365500 | 366000 | 365000 | 1128 |
| 549 | 20241121 | 095000 | 41198615000 | 365500 | 365500 | 366000 | 365000 | 1721 |
| 550 | 20241121 | 094900 | 40569690000 | 366000 | 366000 | 366500 | 365500 | 1959 |
| 551 | 20241121 | 094800 | 39853331500 | 366000 | 366500 | 367000 | 366000 | 1156 |
| 552 | 20241121 | 094700 | 39430012000 | 366000 | 366000 | 367500 | 366000 | 1462 |
| 553 | 20241121 | 094600 | 38894491000 | 366500 | 367000 | 367500 | 366000 | 6506 |
| 554 | 20241121 | 094500 | 36511471500 | 367000 | 367500 | 367500 | 367000 | 1412 |
| 555 | 20241121 | 094400 | 35993097000 | 367500 | 368000 | 368000 | 367000 | 3405 |
| 556 | 20241121 | 094300 | 34742373000 | 367500 | 368000 | 368000 | 367500 | 362 |
| 557 | 20241121 | 094200 | 34609259500 | 368000 | 367500 | 368000 | 367500 | 423 |
| 558 | 20241121 | 094100 | 34453775000 | 367500 | 367500 | 368000 | 367500 | 580 |
| 559 | 20241121 | 094000 | 34240559500 | 367500 | 368000 | 369000 | 367500 | 3385 |
| 560 | 20241121 | 093900 | 32993777000 | 368500 | 368000 | 368500 | 367000 | 1285 |
| 561 | 20241121 | 093800 | 32521078000 | 367500 | 368000 | 368500 | 367500 | 1504 |
| 562 | 20241121 | 093700 | 31967649500 | 368000 | 367500 | 368000 | 367000 | 985 |
| 563 | 20241121 | 093600 | 31605744000 | 367500 | 367500 | 368000 | 366500 | 1875 |
| 564 | 20241121 | 093500 | 30917469000 | 367500 | 367000 | 367500 | 367000 | 709 |
| 565 | 20241121 | 093400 | 30657032000 | 367000 | 366500 | 367500 | 366500 | 1700 |
| 566 | 20241121 | 093300 | 30033463000 | 367000 | 367000 | 367000 | 366500 | 1267 |
| 567 | 20241121 | 093200 | 29568745000 | 367000 | 368000 | 368500 | 366500 | 1940 |
| 568 | 20241121 | 093100 | 28856278500 | 368000 | 368000 | 369000 | 367500 | 1302 |
| 569 | 20241121 | 093000 | 28376870000 | 368000 | 367500 | 368500 | 367500 | 1515 |
| 570 | 20241121 | 092900 | 27819925500 | 367500 | 368000 | 368500 | 367500 | 1728 |
| 571 | 20241121 | 092800 | 27184049000 | 368000 | 366500 | 368000 | 366000 | 1823 |
| 572 | 20241121 | 092700 | 26515249000 | 366500 | 368500 | 368500 | 366500 | 4031 |
| 573 | 20241121 | 092600 | 25035171500 | 368000 | 368500 | 370500 | 367500 | 6828 |
| 574 | 20241121 | 092500 | 22515306000 | 368000 | 368500 | 368500 | 368000 | 3064 |
| 575 | 20241121 | 092400 | 21387249500 | 368500 | 369000 | 369000 | 368500 | 2009 |
| 576 | 20241121 | 092300 | 20646542500 | 368500 | 369000 | 369500 | 368500 | 1241 |
| 577 | 20241121 | 092200 | 20188614500 | 369000 | 369000 | 369500 | 369000 | 1907 |
| 578 | 20241121 | 092100 | 19484867500 | 369000 | 369500 | 369500 | 368500 | 2898 |
| 579 | 20241121 | 092000 | 18415517000 | 369000 | 370000 | 370000 | 369000 | 2544 |
| 580 | 20241121 | 091900 | 17475466500 | 370000 | 370000 | 370000 | 369500 | 2310 |
| 581 | 20241121 | 091800 | 16621288500 | 370000 | 370500 | 371000 | 370000 | 3663 |
| 582 | 20241121 | 091700 | 15265276500 | 370500 | 372000 | 372500 | 370500 | 8221 |
| 583 | 20241121 | 091600 | 12211586000 | 372500 | 372500 | 373000 | 372000 | 1228 |
| 584 | 20241121 | 091500 | 11754166500 | 372500 | 374500 | 374500 | 372000 | 3967 |
| 585 | 20241121 | 091400 | 10274497000 | 374000 | 374000 | 374500 | 374000 | 594 |
| 586 | 20241121 | 091300 | 10052304500 | 374000 | 374000 | 374500 | 373500 | 1142 |
| 587 | 20241121 | 091200 | 9625321000 | 374000 | 373500 | 374500 | 373500 | 1857 |
| 588 | 20241121 | 091100 | 8931112000 | 373500 | 373000 | 374000 | 372500 | 1381 |
| 589 | 20241121 | 091000 | 8415648500 | 373000 | 374500 | 374500 | 372500 | 1597 |
| 590 | 20241121 | 090900 | 7819741500 | 374000 | 376000 | 376000 | 374000 | 1904 |
| 591 | 20241121 | 090800 | 7106303500 | 375500 | 375500 | 376000 | 375500 | 484 |
| 592 | 20241121 | 090700 | 6924394000 | 375500 | 376000 | 376000 | 375000 | 1990 |
| 593 | 20241121 | 090600 | 6177215000 | 376000 | 376500 | 377000 | 376000 | 782 |
| 594 | 20241121 | 090500 | 5882977000 | 377000 | 378500 | 379000 | 376500 | 1100 |
| 595 | 20241121 | 090400 | 5466763500 | 378500 | 376500 | 379000 | 375500 | 1633 |
| 596 | 20241121 | 090300 | 4850806000 | 376500 | 377500 | 377500 | 376000 | 1014 |
| 597 | 20241121 | 090200 | 4468902500 | 377000 | 375500 | 377500 | 375000 | 1503 |
| 598 | 20241121 | 090100 | 3903492500 | 375500 | 374000 | 376500 | 372000 | 1456 |
| 599 | 20241121 | 090000 | 3356724500 | 374000 | 373500 | 376000 | 371500 | 8928 |