34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 184400 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 40391 |
| 3 | 20241121 | 184300 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 4 | 20241121 | 184200 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 5 | 20241121 | 184100 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 6 | 20241121 | 184000 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 7 | 20241121 | 183900 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 8 | 20241121 | 183800 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 9 | 20241121 | 183700 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 10 | 20241121 | 183600 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 11 | 20241121 | 183500 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 12 | 20241121 | 183400 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 13 | 20241121 | 183300 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 14 | 20241121 | 183200 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 15 | 20241121 | 183100 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 16 | 20241121 | 183000 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 17 | 20241121 | 182900 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 18 | 20241121 | 182800 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 19 | 20241121 | 182700 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 20 | 20241121 | 182600 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 21 | 20241121 | 182500 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 22 | 20241121 | 182400 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 23 | 20241121 | 182300 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 24 | 20241121 | 182200 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 25 | 20241121 | 182100 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 26 | 20241121 | 182000 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 27 | 20241121 | 181900 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 28 | 20241121 | 181800 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 29 | 20241121 | 181700 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 30 | 20241121 | 181600 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 31 | 20241121 | 181500 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 32 | 20241121 | 181400 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 40391 |
| 33 | 20241121 | 181300 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 34 | 20241121 | 181200 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 35 | 20241121 | 181100 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 36 | 20241121 | 181000 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 37 | 20241121 | 180900 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 38 | 20241121 | 180800 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 39 | 20241121 | 180700 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 40 | 20241121 | 180600 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 41 | 20241121 | 180500 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 42 | 20241121 | 180400 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 43 | 20241121 | 180300 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 44 | 20241121 | 180200 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 45 | 20241121 | 180100 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 46 | 20241121 | 180000 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 47 | 20241121 | 175900 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 48 | 20241121 | 175800 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 49 | 20241121 | 175700 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 50 | 20241121 | 175600 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 51 | 20241121 | 175500 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 52 | 20241121 | 175400 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 53 | 20241121 | 175300 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 54 | 20241121 | 175200 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 55 | 20241121 | 175100 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 56 | 20241121 | 175000 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 57 | 20241121 | 174900 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 58 | 20241121 | 174800 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 59 | 20241121 | 174700 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 60 | 20241121 | 174600 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 61 | 20241121 | 174500 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 62 | 20241121 | 174400 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 40391 |
| 63 | 20241121 | 174300 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 64 | 20241121 | 174200 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 65 | 20241121 | 174100 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 66 | 20241121 | 174000 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 67 | 20241121 | 173900 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 68 | 20241121 | 173800 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 69 | 20241121 | 173700 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 70 | 20241121 | 173600 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 71 | 20241121 | 173500 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 72 | 20241121 | 173400 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 73 | 20241121 | 173300 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 74 | 20241121 | 173200 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 75 | 20241121 | 173100 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 76 | 20241121 | 173000 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 77 | 20241121 | 172900 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 78 | 20241121 | 172800 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 79 | 20241121 | 172700 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 80 | 20241121 | 172600 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 81 | 20241121 | 172500 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 82 | 20241121 | 172400 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 83 | 20241121 | 172300 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 84 | 20241121 | 172200 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 85 | 20241121 | 172100 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 86 | 20241121 | 172000 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 87 | 20241121 | 171900 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 88 | 20241121 | 171800 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 89 | 20241121 | 171700 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 90 | 20241121 | 171600 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 91 | 20241121 | 171500 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 92 | 20241121 | 171400 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 40391 |
| 93 | 20241121 | 171300 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 94 | 20241121 | 171200 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 95 | 20241121 | 171100 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 96 | 20241121 | 171000 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 97 | 20241121 | 170900 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 98 | 20241121 | 170800 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 99 | 20241121 | 170700 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 100 | 20241121 | 170600 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 101 | 20241121 | 170500 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 102 | 20241121 | 170400 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 103 | 20241121 | 170300 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 104 | 20241121 | 170200 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 105 | 20241121 | 170100 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 106 | 20241121 | 170000 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 107 | 20241121 | 165900 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 108 | 20241121 | 165800 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 109 | 20241121 | 165700 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 110 | 20241121 | 165600 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 111 | 20241121 | 165500 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 112 | 20241121 | 165400 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 113 | 20241121 | 165300 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 114 | 20241121 | 165200 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 115 | 20241121 | 165100 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 116 | 20241121 | 165000 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 117 | 20241121 | 164900 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 118 | 20241121 | 164800 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 119 | 20241121 | 164700 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 120 | 20241121 | 164600 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 121 | 20241121 | 164500 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 122 | 20241121 | 164400 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 40391 |
| 123 | 20241121 | 164300 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 124 | 20241121 | 164200 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 125 | 20241121 | 164100 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 126 | 20241121 | 164000 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 127 | 20241121 | 163900 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 128 | 20241121 | 163800 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 129 | 20241121 | 163700 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 130 | 20241121 | 163600 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 131 | 20241121 | 163500 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 132 | 20241121 | 163400 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 133 | 20241121 | 163300 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 134 | 20241121 | 163200 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 135 | 20241121 | 163100 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 136 | 20241121 | 163000 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 137 | 20241121 | 162900 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 138 | 20241121 | 162800 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 139 | 20241121 | 162700 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 140 | 20241121 | 162600 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 141 | 20241121 | 162500 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 142 | 20241121 | 162400 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 143 | 20241121 | 162300 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 144 | 20241121 | 162200 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 145 | 20241121 | 162100 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 146 | 20241121 | 162000 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 147 | 20241121 | 161900 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 148 | 20241121 | 161800 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 149 | 20241121 | 161700 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 150 | 20241121 | 161600 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 151 | 20241121 | 161500 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 152 | 20241121 | 161400 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 40391 |
| 153 | 20241121 | 161300 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 154 | 20241121 | 161200 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 155 | 20241121 | 161100 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 156 | 20241121 | 161000 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 157 | 20241121 | 160900 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 158 | 20241121 | 160800 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 159 | 20241121 | 160700 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 160 | 20241121 | 160600 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 161 | 20241121 | 160500 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 162 | 20241121 | 160400 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 163 | 20241121 | 160300 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 164 | 20241121 | 160200 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 165 | 20241121 | 160100 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 166 | 20241121 | 160000 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 167 | 20241121 | 155900 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 168 | 20241121 | 155800 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 169 | 20241121 | 155700 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 170 | 20241121 | 155600 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 171 | 20241121 | 155500 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 172 | 20241121 | 155400 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 173 | 20241121 | 155300 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 174 | 20241121 | 155200 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 175 | 20241121 | 155100 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 176 | 20241121 | 155000 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 177 | 20241121 | 154900 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 178 | 20241121 | 154800 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 179 | 20241121 | 154700 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 180 | 20241121 | 154600 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 181 | 20241121 | 154500 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 182 | 20241121 | 154400 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 40391 |
| 183 | 20241121 | 154300 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 184 | 20241121 | 154200 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 185 | 20241121 | 154100 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 186 | 20241121 | 154000 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 187 | 20241121 | 153900 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 188 | 20241121 | 153800 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 189 | 20241121 | 153700 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 190 | 20241121 | 153600 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 191 | 20241121 | 153500 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 192 | 20241121 | 153400 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 193 | 20241121 | 153300 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 194 | 20241121 | 153200 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 195 | 20241121 | 153100 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 196 | 20241121 | 153000 | 107640082500 | 215500 | 215500 | 215500 | 215500 | 40391 |
| 197 | 20241121 | 152900 | 98935822000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 198 | 20241121 | 152800 | 98935822000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 199 | 20241121 | 152700 | 98935822000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 200 | 20241121 | 152600 | 98935822000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 201 | 20241121 | 152500 | 98935822000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 202 | 20241121 | 152400 | 98935822000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 203 | 20241121 | 152300 | 98935822000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 204 | 20241121 | 152200 | 98935822000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 205 | 20241121 | 152100 | 98935822000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 206 | 20241121 | 152000 | 98935822000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 207 | 20241121 | 151900 | 98935822000 | 216000 | 216000 | 216500 | 216000 | 5193 |
| 208 | 20241121 | 151800 | 97813658000 | 216500 | 216000 | 216500 | 216000 | 1531 |
| 209 | 20241121 | 151700 | 97482597500 | 216000 | 216500 | 216500 | 216000 | 664 |
| 210 | 20241121 | 151600 | 97338982500 | 216000 | 216000 | 216500 | 216000 | 3803 |
| 211 | 20241121 | 151500 | 96515691000 | 216500 | 216500 | 216500 | 216000 | 1057 |
| 212 | 20241121 | 151400 | 96286908000 | 216500 | 216000 | 217000 | 216000 | 1317 |
| 213 | 20241121 | 151300 | 96001729000 | 216500 | 216500 | 216500 | 216000 | 689 |
| 214 | 20241121 | 151200 | 95852598500 | 216000 | 216000 | 216500 | 216000 | 732 |
| 215 | 20241121 | 151100 | 95694128000 | 216500 | 216500 | 217000 | 216500 | 1227 |
| 216 | 20241121 | 151000 | 95428273000 | 217000 | 217000 | 217000 | 216500 | 6682 |
| 217 | 20241121 | 150900 | 93981326500 | 217000 | 217000 | 217000 | 216500 | 985 |
| 218 | 20241121 | 150800 | 93767779000 | 216500 | 217000 | 217000 | 216500 | 613 |
| 219 | 20241121 | 150700 | 93634794500 | 217000 | 217000 | 217000 | 216500 | 556 |
| 220 | 20241121 | 150600 | 93514240000 | 217000 | 216500 | 217000 | 216500 | 983 |
| 221 | 20241121 | 150500 | 93300947500 | 217000 | 217000 | 217000 | 216500 | 756 |
| 222 | 20241121 | 150400 | 93136913000 | 217000 | 217000 | 217000 | 216500 | 587 |
| 223 | 20241121 | 150300 | 93009594500 | 217000 | 216500 | 217000 | 216500 | 3241 |
| 224 | 20241121 | 150200 | 92307718500 | 217000 | 216500 | 217000 | 216500 | 636 |
| 225 | 20241121 | 150100 | 92169760000 | 217000 | 217000 | 217000 | 216500 | 2584 |
| 226 | 20241121 | 150000 | 91609043500 | 217000 | 217000 | 217000 | 216500 | 1339 |
| 227 | 20241121 | 145900 | 91318525000 | 217000 | 217000 | 217000 | 216500 | 802 |
| 228 | 20241121 | 145800 | 91144590000 | 217000 | 217000 | 217000 | 216500 | 856 |
| 229 | 20241121 | 145700 | 90959029000 | 216500 | 216500 | 217000 | 216500 | 931 |
| 230 | 20241121 | 145600 | 90757252500 | 217000 | 217000 | 217000 | 216500 | 937 |
| 231 | 20241121 | 145500 | 90554115000 | 217000 | 217000 | 217000 | 216500 | 752 |
| 232 | 20241121 | 145400 | 90391055500 | 217000 | 217000 | 217000 | 216500 | 574 |
| 233 | 20241121 | 145300 | 90266586000 | 217000 | 217000 | 217000 | 216500 | 577 |
| 234 | 20241121 | 145200 | 90141443000 | 217000 | 217000 | 217000 | 216500 | 830 |
| 235 | 20241121 | 145100 | 89961462500 | 216500 | 217000 | 217000 | 216500 | 491 |
| 236 | 20241121 | 145000 | 89854977500 | 217000 | 217000 | 217000 | 216500 | 537 |
| 237 | 20241121 | 144900 | 89738492500 | 217000 | 216500 | 217000 | 216500 | 534 |
| 238 | 20241121 | 144800 | 89622663000 | 216500 | 216500 | 217000 | 216000 | 1425 |
| 239 | 20241121 | 144700 | 89314088000 | 216500 | 217000 | 217000 | 216000 | 5000 |
| 240 | 20241121 | 144600 | 88231450000 | 216500 | 216500 | 217000 | 216500 | 565 |
| 241 | 20241121 | 144500 | 88108938000 | 217000 | 217000 | 217000 | 216500 | 593 |
| 242 | 20241121 | 144400 | 87980319000 | 217000 | 216500 | 217000 | 216500 | 454 |
| 243 | 20241121 | 144300 | 87881839500 | 217000 | 217000 | 217000 | 216500 | 2350 |
| 244 | 20241121 | 144200 | 87372206000 | 217000 | 217000 | 217000 | 216500 | 2304 |
| 245 | 20241121 | 144100 | 86872330500 | 217000 | 217000 | 217000 | 216500 | 390 |
| 246 | 20241121 | 144000 | 86787749000 | 217000 | 217000 | 217000 | 216500 | 748 |
| 247 | 20241121 | 143900 | 86625563500 | 217000 | 217000 | 217000 | 216500 | 997 |
| 248 | 20241121 | 143800 | 86409503500 | 217000 | 216500 | 217000 | 216500 | 454 |
| 249 | 20241121 | 143700 | 86311072000 | 217000 | 217000 | 217000 | 216500 | 666 |
| 250 | 20241121 | 143600 | 86166583500 | 217000 | 217000 | 217000 | 216500 | 514 |
| 251 | 20241121 | 143500 | 86055127500 | 217000 | 217000 | 217000 | 216500 | 358 |
| 252 | 20241121 | 143400 | 85977491000 | 217000 | 217000 | 217000 | 216500 | 389 |
| 253 | 20241121 | 143300 | 85893153000 | 217000 | 217000 | 217000 | 216500 | 338 |
| 254 | 20241121 | 143200 | 85819836500 | 217000 | 217000 | 217000 | 216500 | 623 |
| 255 | 20241121 | 143100 | 85684845000 | 216500 | 217500 | 217500 | 216500 | 5136 |
| 256 | 20241121 | 143000 | 84570567000 | 217500 | 217500 | 217500 | 217000 | 456 |
| 257 | 20241121 | 142900 | 84471441000 | 217500 | 217500 | 217500 | 217000 | 473 |
| 258 | 20241121 | 142800 | 84368612000 | 217500 | 217500 | 217500 | 217000 | 1767 |
| 259 | 20241121 | 142700 | 83984331000 | 217500 | 217000 | 217500 | 217000 | 514 |
| 260 | 20241121 | 142600 | 83872587000 | 217500 | 217500 | 217500 | 217000 | 726 |
| 261 | 20241121 | 142500 | 83714768000 | 217500 | 217500 | 217500 | 217000 | 423 |
| 262 | 20241121 | 142400 | 83622802500 | 217500 | 217500 | 217500 | 217000 | 483 |
| 263 | 20241121 | 142300 | 83517810500 | 217500 | 217500 | 217500 | 217000 | 543 |
| 264 | 20241121 | 142200 | 83399753000 | 217500 | 217000 | 217500 | 217000 | 444 |
| 265 | 20241121 | 142100 | 83303246500 | 217500 | 217500 | 217500 | 217000 | 388 |
| 266 | 20241121 | 142000 | 83218903500 | 217500 | 217500 | 217500 | 217000 | 430 |
| 267 | 20241121 | 141900 | 83125418500 | 217500 | 217500 | 217500 | 217000 | 434 |
| 268 | 20241121 | 141800 | 83031077500 | 217500 | 217500 | 217500 | 217000 | 428 |
| 269 | 20241121 | 141700 | 82938022000 | 217500 | 217500 | 217500 | 217000 | 553 |
| 270 | 20241121 | 141600 | 82817826000 | 217500 | 217500 | 217500 | 217000 | 477 |
| 271 | 20241121 | 141500 | 82714118500 | 217500 | 217500 | 217500 | 217000 | 651 |
| 272 | 20241121 | 141400 | 82572651500 | 217500 | 217500 | 217500 | 217000 | 463 |
| 273 | 20241121 | 141300 | 82471988500 | 217500 | 217500 | 217500 | 217000 | 336 |
| 274 | 20241121 | 141200 | 82398966500 | 217500 | 217000 | 217500 | 216500 | 1364 |
| 275 | 20241121 | 141100 | 82102924500 | 217000 | 217000 | 217000 | 216500 | 397 |
| 276 | 20241121 | 141000 | 82016840500 | 217000 | 217000 | 217000 | 216500 | 1223 |
| 277 | 20241121 | 140900 | 81751508500 | 217000 | 217000 | 217000 | 216500 | 400 |
| 278 | 20241121 | 140800 | 81664760000 | 217000 | 217000 | 217000 | 216500 | 785 |
| 279 | 20241121 | 140700 | 81494452500 | 217000 | 217000 | 217000 | 216500 | 432 |
| 280 | 20241121 | 140600 | 81400797500 | 217000 | 216500 | 217000 | 216500 | 558 |
| 281 | 20241121 | 140500 | 81279811500 | 217000 | 216500 | 217000 | 216000 | 1671 |
| 282 | 20241121 | 140400 | 80917690500 | 216500 | 216500 | 216500 | 216000 | 695 |
| 283 | 20241121 | 140300 | 80767286500 | 216000 | 215500 | 216000 | 215500 | 12455 |
| 284 | 20241121 | 140200 | 78077041500 | 216000 | 216000 | 216000 | 215500 | 729 |
| 285 | 20241121 | 140100 | 77919798500 | 215500 | 216000 | 216000 | 215500 | 513 |
| 286 | 20241121 | 140000 | 77809144500 | 216000 | 216500 | 216500 | 215500 | 1683 |
| 287 | 20241121 | 135900 | 77445629000 | 216500 | 215500 | 216500 | 215500 | 3742 |
| 288 | 20241121 | 135800 | 76637377000 | 216000 | 216500 | 216500 | 215500 | 12219 |
| 289 | 20241121 | 135700 | 73998035500 | 216000 | 216500 | 216500 | 216000 | 453 |
| 290 | 20241121 | 135600 | 73900059000 | 216000 | 216000 | 216500 | 216000 | 494 |
| 291 | 20241121 | 135500 | 73793179500 | 216500 | 216500 | 216500 | 216000 | 492 |
| 292 | 20241121 | 135400 | 73686746500 | 216500 | 216500 | 216500 | 216000 | 424 |
| 293 | 20241121 | 135300 | 73595039000 | 216000 | 216000 | 216500 | 216000 | 1195 |
| 294 | 20241121 | 135200 | 73336374000 | 216500 | 216500 | 216500 | 216000 | 1149 |
| 295 | 20241121 | 135100 | 73087699500 | 216500 | 216500 | 217000 | 216000 | 2246 |
| 296 | 20241121 | 135000 | 72601527000 | 217000 | 216500 | 217000 | 216500 | 3983 |
| 297 | 20241121 | 134900 | 71739010500 | 216500 | 216500 | 216500 | 216000 | 349 |
| 298 | 20241121 | 134800 | 71663467500 | 216000 | 216500 | 216500 | 216000 | 339 |
| 299 | 20241121 | 134700 | 71590158500 | 216500 | 216500 | 216500 | 216000 | 1517 |
| 300 | 20241121 | 134600 | 71262307000 | 216500 | 216000 | 216500 | 216000 | 758 |
| 301 | 20241121 | 134500 | 71098387500 | 216500 | 216500 | 216500 | 216000 | 386 |
| 302 | 20241121 | 134400 | 71014842500 | 216500 | 217500 | 217500 | 216500 | 20552 |
| 303 | 20241121 | 134300 | 66560350500 | 217500 | 217000 | 217500 | 217000 | 765 |
| 304 | 20241121 | 134200 | 66394084500 | 217500 | 217000 | 217500 | 217000 | 506 |
| 305 | 20241121 | 134100 | 66284164000 | 217500 | 217500 | 217500 | 217000 | 598 |
| 306 | 20241121 | 134000 | 66154246000 | 217500 | 217500 | 217500 | 217000 | 567 |
| 307 | 20241121 | 133900 | 66031053500 | 217500 | 217500 | 217500 | 217000 | 310 |
| 308 | 20241121 | 133800 | 65963666000 | 217500 | 217500 | 217500 | 217000 | 1231 |
| 309 | 20241121 | 133700 | 65696304500 | 217500 | 217500 | 217500 | 217000 | 386 |
| 310 | 20241121 | 133600 | 65612362500 | 217500 | 217500 | 217500 | 217000 | 377 |
| 311 | 20241121 | 133500 | 65530366000 | 217500 | 217500 | 217500 | 217000 | 1459 |
| 312 | 20241121 | 133400 | 65213039500 | 217000 | 217500 | 217500 | 217000 | 575 |
| 313 | 20241121 | 133300 | 65088022500 | 217500 | 217500 | 217500 | 217000 | 462 |
| 314 | 20241121 | 133200 | 64987633000 | 217000 | 217500 | 217500 | 217000 | 249 |
| 315 | 20241121 | 133100 | 64933488000 | 217500 | 217500 | 217500 | 217000 | 391 |
| 316 | 20241121 | 133000 | 64848451500 | 217000 | 217500 | 217500 | 217000 | 241 |
| 317 | 20241121 | 132900 | 64796035000 | 217500 | 217500 | 217500 | 217000 | 204 |
| 318 | 20241121 | 132800 | 64751684000 | 217500 | 217500 | 217500 | 217000 | 395 |
| 319 | 20241121 | 132700 | 64665784500 | 217500 | 217500 | 217500 | 217000 | 629 |
| 320 | 20241121 | 132600 | 64529151000 | 217000 | 217500 | 217500 | 217000 | 474 |
| 321 | 20241121 | 132500 | 64426081000 | 217500 | 217500 | 217500 | 217000 | 264 |
| 322 | 20241121 | 132400 | 64368668500 | 217500 | 217500 | 217500 | 217000 | 330 |
| 323 | 20241121 | 132300 | 64296951000 | 217500 | 217000 | 217500 | 217000 | 705 |
| 324 | 20241121 | 132200 | 64143632000 | 217500 | 217000 | 217500 | 217000 | 366 |
| 325 | 20241121 | 132100 | 64064044000 | 217500 | 217500 | 217500 | 217000 | 335 |
| 326 | 20241121 | 132000 | 63991228000 | 217000 | 217500 | 217500 | 217000 | 264 |
| 327 | 20241121 | 131900 | 63933843000 | 217500 | 217500 | 217500 | 217000 | 239 |
| 328 | 20241121 | 131800 | 63881871000 | 217000 | 217000 | 217500 | 217000 | 1595 |
| 329 | 20241121 | 131700 | 63535695500 | 217500 | 217500 | 217500 | 217000 | 173 |
| 330 | 20241121 | 131600 | 63498078500 | 217500 | 217000 | 217500 | 217000 | 263 |
| 331 | 20241121 | 131500 | 63440886500 | 217500 | 217500 | 217500 | 217000 | 974 |
| 332 | 20241121 | 131400 | 63229458500 | 217500 | 217500 | 217500 | 217000 | 345 |
| 333 | 20241121 | 131300 | 63154502500 | 217500 | 218000 | 218500 | 217500 | 14526 |
| 334 | 20241121 | 131200 | 59989375000 | 218000 | 218000 | 218000 | 217500 | 320 |
| 335 | 20241121 | 131100 | 59919622000 | 218000 | 217500 | 218000 | 217500 | 237 |
| 336 | 20241121 | 131000 | 59868002500 | 218000 | 218000 | 218000 | 217500 | 302 |
| 337 | 20241121 | 130900 | 59802222000 | 218000 | 218000 | 218000 | 217500 | 653 |
| 338 | 20241121 | 130800 | 59659933000 | 218000 | 217500 | 218000 | 217500 | 534 |
| 339 | 20241121 | 130700 | 59543645500 | 217500 | 217500 | 218000 | 217500 | 1373 |
| 340 | 20241121 | 130600 | 59244962000 | 217500 | 217500 | 217500 | 217000 | 521 |
| 341 | 20241121 | 130500 | 59131654500 | 217500 | 217500 | 217500 | 217000 | 1838 |
| 342 | 20241121 | 130400 | 58731896500 | 217500 | 217500 | 217500 | 217000 | 2575 |
| 343 | 20241121 | 130300 | 58171921500 | 217500 | 217500 | 217500 | 217000 | 377 |
| 344 | 20241121 | 130200 | 58090008000 | 217000 | 217500 | 217500 | 217000 | 452 |
| 345 | 20241121 | 130100 | 57991817000 | 217500 | 217500 | 217500 | 217000 | 441 |
| 346 | 20241121 | 130000 | 57896004000 | 217000 | 217500 | 217500 | 217000 | 422 |
| 347 | 20241121 | 125900 | 57804336500 | 217000 | 217500 | 217500 | 217000 | 365 |
| 348 | 20241121 | 125800 | 57725060500 | 217500 | 217500 | 217500 | 217000 | 303 |
| 349 | 20241121 | 125700 | 57659195000 | 217500 | 217000 | 217500 | 217000 | 325 |
| 350 | 20241121 | 125600 | 57588536000 | 217000 | 217500 | 217500 | 217000 | 201 |
| 351 | 20241121 | 125500 | 57544849000 | 217500 | 217500 | 217500 | 217000 | 329 |
| 352 | 20241121 | 125400 | 57473318000 | 217500 | 217500 | 217500 | 217000 | 215 |
| 353 | 20241121 | 125300 | 57426568500 | 217500 | 217500 | 217500 | 217000 | 201 |
| 354 | 20241121 | 125200 | 57382870500 | 217500 | 217000 | 217500 | 217000 | 416 |
| 355 | 20241121 | 125100 | 57292520500 | 217500 | 217500 | 217500 | 217000 | 230 |
| 356 | 20241121 | 125000 | 57242528500 | 217500 | 217500 | 217500 | 217000 | 208 |
| 357 | 20241121 | 124900 | 57197351000 | 217500 | 217500 | 217500 | 217000 | 196 |
| 358 | 20241121 | 124800 | 57154740000 | 217000 | 217000 | 217500 | 217000 | 211 |
| 359 | 20241121 | 124700 | 57108879500 | 217000 | 217500 | 217500 | 217000 | 262 |
| 360 | 20241121 | 124600 | 57051917000 | 217500 | 217000 | 217500 | 217000 | 166 |
| 361 | 20241121 | 124500 | 57015843000 | 217000 | 217500 | 217500 | 217000 | 306 |
| 362 | 20241121 | 124400 | 56949317500 | 217000 | 217500 | 217500 | 217000 | 247 |
| 363 | 20241121 | 124300 | 56895669500 | 217000 | 217500 | 217500 | 217000 | 223 |
| 364 | 20241121 | 124200 | 56847193000 | 217500 | 217500 | 217500 | 217000 | 180 |
| 365 | 20241121 | 124100 | 56808076000 | 217500 | 217500 | 217500 | 217000 | 465 |
| 366 | 20241121 | 124000 | 56707097000 | 217000 | 218000 | 218000 | 217000 | 3112 |
| 367 | 20241121 | 123900 | 56031030500 | 218000 | 218000 | 218000 | 217500 | 1111 |
| 368 | 20241121 | 123800 | 55789301000 | 217500 | 218000 | 218000 | 217500 | 727 |
| 369 | 20241121 | 123700 | 55631103500 | 218000 | 218000 | 218000 | 217500 | 104 |
| 370 | 20241121 | 123600 | 55608432500 | 218000 | 218000 | 218000 | 217500 | 230 |
| 371 | 20241121 | 123500 | 55558293000 | 218000 | 217500 | 218000 | 217500 | 124 |
| 372 | 20241121 | 123400 | 55531300000 | 218000 | 218000 | 218000 | 217500 | 191 |
| 373 | 20241121 | 123300 | 55489673000 | 218000 | 218000 | 218000 | 217500 | 209 |
| 374 | 20241121 | 123200 | 55444113000 | 218000 | 218000 | 218000 | 217500 | 165 |
| 375 | 20241121 | 123100 | 55408150500 | 218000 | 217500 | 218000 | 217500 | 1082 |
| 376 | 20241121 | 123000 | 55172796500 | 217500 | 217500 | 218000 | 217000 | 4014 |
| 377 | 20241121 | 122900 | 54299748500 | 217500 | 217500 | 217500 | 217500 | 178 |
| 378 | 20241121 | 122800 | 54261033500 | 217000 | 217500 | 217500 | 217000 | 244 |
| 379 | 20241121 | 122700 | 54208019500 | 217500 | 217500 | 217500 | 217500 | 141 |
| 380 | 20241121 | 122600 | 54177352000 | 217500 | 217500 | 217500 | 217000 | 143 |
| 381 | 20241121 | 122500 | 54146250500 | 217500 | 217500 | 217500 | 217000 | 275 |
| 382 | 20241121 | 122400 | 54086470000 | 217500 | 217500 | 217500 | 217000 | 204 |
| 383 | 20241121 | 122300 | 54042144500 | 217500 | 217500 | 217500 | 217000 | 140 |
| 384 | 20241121 | 122200 | 54011698500 | 217500 | 217500 | 217500 | 217500 | 143 |
| 385 | 20241121 | 122100 | 53980596000 | 217500 | 217500 | 217500 | 217000 | 185 |
| 386 | 20241121 | 122000 | 53940376500 | 217500 | 217500 | 217500 | 217000 | 275 |
| 387 | 20241121 | 121900 | 53880635000 | 217500 | 217000 | 217500 | 216500 | 2028 |
| 388 | 20241121 | 121800 | 53440503000 | 216500 | 217000 | 217000 | 216500 | 247 |
| 389 | 20241121 | 121700 | 53386929500 | 217000 | 217000 | 217000 | 216500 | 255 |
| 390 | 20241121 | 121600 | 53331597500 | 217000 | 217000 | 217000 | 216500 | 245 |
| 391 | 20241121 | 121500 | 53278450000 | 217000 | 217000 | 217000 | 216500 | 135 |
| 392 | 20241121 | 121400 | 53249174500 | 217000 | 216500 | 217000 | 216500 | 281 |
| 393 | 20241121 | 121300 | 53188231000 | 216500 | 217000 | 217000 | 216500 | 177 |
| 394 | 20241121 | 121200 | 53149830500 | 216500 | 217000 | 217000 | 216500 | 200 |
| 395 | 20241121 | 121100 | 53106442500 | 217000 | 217000 | 217000 | 216500 | 454 |
| 396 | 20241121 | 121000 | 53008025000 | 217000 | 217000 | 217000 | 216500 | 236 |
| 397 | 20241121 | 120900 | 52956834000 | 216500 | 217000 | 217000 | 216500 | 329 |
| 398 | 20241121 | 120800 | 52885444500 | 217000 | 216500 | 217000 | 216500 | 198 |
| 399 | 20241121 | 120700 | 52842498000 | 217000 | 217000 | 217000 | 216500 | 456 |
| 400 | 20241121 | 120600 | 52743605000 | 217000 | 217000 | 217000 | 216500 | 424 |
| 401 | 20241121 | 120500 | 52651740500 | 217000 | 216500 | 217000 | 216500 | 250 |
| 402 | 20241121 | 120400 | 52597521500 | 217000 | 216500 | 217000 | 216500 | 203 |
| 403 | 20241121 | 120300 | 52553493500 | 217000 | 217000 | 217000 | 216500 | 407 |
| 404 | 20241121 | 120200 | 52465209000 | 217000 | 217000 | 217000 | 216500 | 185 |
| 405 | 20241121 | 120100 | 52425093500 | 217000 | 217000 | 217000 | 216500 | 189 |
| 406 | 20241121 | 120000 | 52384100000 | 216500 | 217000 | 217000 | 216500 | 154 |
| 407 | 20241121 | 115900 | 52350703000 | 217000 | 217000 | 217000 | 216500 | 238 |
| 408 | 20241121 | 115800 | 52299087500 | 217000 | 217000 | 217000 | 216500 | 407 |
| 409 | 20241121 | 115700 | 52210838000 | 216500 | 217000 | 217000 | 216500 | 195 |
| 410 | 20241121 | 115600 | 52168549000 | 217000 | 217000 | 217000 | 216500 | 202 |
| 411 | 20241121 | 115500 | 52124745500 | 217000 | 217000 | 217000 | 216500 | 181 |
| 412 | 20241121 | 115400 | 52085483500 | 217000 | 217500 | 217500 | 216500 | 4662 |
| 413 | 20241121 | 115300 | 51073970500 | 217500 | 217500 | 217500 | 217000 | 259 |
| 414 | 20241121 | 115200 | 51017673500 | 217500 | 217500 | 217500 | 217000 | 218 |
| 415 | 20241121 | 115100 | 50970269500 | 217500 | 217500 | 217500 | 217000 | 153 |
| 416 | 20241121 | 115000 | 50937014000 | 217500 | 217000 | 217500 | 217000 | 1340 |
| 417 | 20241121 | 114900 | 50645653500 | 217500 | 217000 | 217500 | 217000 | 517 |
| 418 | 20241121 | 114800 | 50533402000 | 217000 | 217500 | 217500 | 217000 | 415 |
| 419 | 20241121 | 114700 | 50443280500 | 217500 | 217500 | 217500 | 217000 | 508 |
| 420 | 20241121 | 114600 | 50332815500 | 217500 | 217500 | 217500 | 217000 | 290 |
| 421 | 20241121 | 114500 | 50269793000 | 217500 | 217000 | 217500 | 217000 | 153 |
| 422 | 20241121 | 114400 | 50236516500 | 217000 | 217500 | 217500 | 217000 | 321 |
| 423 | 20241121 | 114300 | 50166767000 | 217500 | 218000 | 218000 | 217000 | 5467 |
| 424 | 20241121 | 114200 | 48977579500 | 218000 | 218000 | 218000 | 217500 | 311 |
| 425 | 20241121 | 114100 | 48909794000 | 218000 | 218000 | 218000 | 217500 | 287 |
| 426 | 20241121 | 114000 | 48847275000 | 218000 | 218000 | 218000 | 217500 | 298 |
| 427 | 20241121 | 113900 | 48782311500 | 218000 | 218000 | 218000 | 217500 | 198 |
| 428 | 20241121 | 113800 | 48739157500 | 218000 | 218000 | 218000 | 218000 | 389 |
| 429 | 20241121 | 113700 | 48654355500 | 218000 | 218000 | 218000 | 217500 | 1993 |
| 430 | 20241121 | 113600 | 48219895500 | 218000 | 218000 | 218000 | 217500 | 1927 |
| 431 | 20241121 | 113500 | 47799810000 | 218000 | 217500 | 218000 | 217500 | 189 |
| 432 | 20241121 | 113400 | 47758613500 | 218000 | 218000 | 218000 | 217500 | 345 |
| 433 | 20241121 | 113300 | 47683429000 | 217500 | 218000 | 218000 | 217500 | 195 |
| 434 | 20241121 | 113200 | 47640942000 | 218000 | 218000 | 218000 | 217500 | 243 |
| 435 | 20241121 | 113100 | 47587995000 | 218000 | 217500 | 218000 | 217500 | 168 |
| 436 | 20241121 | 113000 | 47551376500 | 218000 | 217500 | 218000 | 217500 | 1316 |
| 437 | 20241121 | 112900 | 47265091500 | 217500 | 217500 | 217500 | 217000 | 335 |
| 438 | 20241121 | 112800 | 47192265000 | 217000 | 217500 | 217500 | 217000 | 462 |
| 439 | 20241121 | 112700 | 47091793000 | 217500 | 217500 | 217500 | 217000 | 249 |
| 440 | 20241121 | 112600 | 47037639000 | 217000 | 217500 | 217500 | 217000 | 620 |
| 441 | 20241121 | 112500 | 46902847000 | 217500 | 217500 | 217500 | 217000 | 234 |
| 442 | 20241121 | 112400 | 46851973000 | 217500 | 217000 | 217500 | 217000 | 545 |
| 443 | 20241121 | 112300 | 46733637000 | 217500 | 217500 | 217500 | 217000 | 219 |
| 444 | 20241121 | 112200 | 46686032500 | 217500 | 217500 | 217500 | 217000 | 400 |
| 445 | 20241121 | 112100 | 46599159500 | 217500 | 217500 | 217500 | 217000 | 167 |
| 446 | 20241121 | 112000 | 46562851000 | 217500 | 217500 | 217500 | 217000 | 354 |
| 447 | 20241121 | 111900 | 46485918500 | 217500 | 217500 | 217500 | 217000 | 414 |
| 448 | 20241121 | 111800 | 46395879000 | 217500 | 217500 | 217500 | 217000 | 3713 |
| 449 | 20241121 | 111700 | 45588691500 | 217500 | 217000 | 217500 | 216500 | 3073 |
| 450 | 20241121 | 111600 | 44921686500 | 217000 | 217000 | 217000 | 216500 | 148 |
| 451 | 20241121 | 111500 | 44889575000 | 216500 | 217000 | 217000 | 216500 | 240 |
| 452 | 20241121 | 111400 | 44837553000 | 216500 | 217500 | 217500 | 216500 | 6173 |
| 453 | 20241121 | 111300 | 43498050000 | 217500 | 217500 | 217500 | 217000 | 519 |
| 454 | 20241121 | 111200 | 43385342500 | 217500 | 217500 | 217500 | 217000 | 381 |
| 455 | 20241121 | 111100 | 43302597000 | 217500 | 217500 | 217500 | 217000 | 156 |
| 456 | 20241121 | 111000 | 43268691500 | 217000 | 217500 | 217500 | 217000 | 755 |
| 457 | 20241121 | 110900 | 43104811500 | 217500 | 217500 | 217500 | 217000 | 312 |
| 458 | 20241121 | 110800 | 43036974500 | 217000 | 217500 | 217500 | 217000 | 230 |
| 459 | 20241121 | 110700 | 42986981000 | 217000 | 217500 | 217500 | 217000 | 204 |
| 460 | 20241121 | 110600 | 42942657500 | 217500 | 217500 | 217500 | 217000 | 238 |
| 461 | 20241121 | 110500 | 42890935000 | 217500 | 217500 | 217500 | 217000 | 227 |
| 462 | 20241121 | 110400 | 42841567500 | 217500 | 217500 | 217500 | 217000 | 189 |
| 463 | 20241121 | 110300 | 42800482000 | 217500 | 217500 | 217500 | 217000 | 229 |
| 464 | 20241121 | 110200 | 42750708500 | 217500 | 217000 | 217500 | 217000 | 164 |
| 465 | 20241121 | 110100 | 42715066000 | 217000 | 217000 | 217500 | 217000 | 525 |
| 466 | 20241121 | 110000 | 42600892500 | 217500 | 217000 | 217500 | 217000 | 244 |
| 467 | 20241121 | 105900 | 42547909000 | 217000 | 217500 | 217500 | 217000 | 484 |
| 468 | 20241121 | 105800 | 42442845500 | 217000 | 217500 | 217500 | 217000 | 120 |
| 469 | 20241121 | 105700 | 42416762500 | 217000 | 217500 | 217500 | 217000 | 204 |
| 470 | 20241121 | 105600 | 42372410000 | 217000 | 217000 | 217500 | 217000 | 3855 |
| 471 | 20241121 | 105500 | 41535858000 | 217000 | 218000 | 218000 | 217000 | 9214 |
| 472 | 20241121 | 105400 | 39531751500 | 218000 | 218000 | 218000 | 217500 | 145 |
| 473 | 20241121 | 105300 | 39500147000 | 218000 | 218000 | 218000 | 217500 | 494 |
| 474 | 20241121 | 105200 | 39392594000 | 218000 | 218500 | 218500 | 217500 | 8610 |
| 475 | 20241121 | 105100 | 37515699500 | 218500 | 218500 | 218500 | 218000 | 185 |
| 476 | 20241121 | 105000 | 37475285500 | 218500 | 218500 | 218500 | 218000 | 322 |
| 477 | 20241121 | 104900 | 37405014500 | 218500 | 218500 | 218500 | 218000 | 239 |
| 478 | 20241121 | 104800 | 37352806000 | 218500 | 218500 | 218500 | 218000 | 2221 |
| 479 | 20241121 | 104700 | 36867524500 | 218500 | 219000 | 219000 | 218000 | 3616 |
| 480 | 20241121 | 104600 | 36077433000 | 219000 | 218500 | 219500 | 218500 | 4477 |
| 481 | 20241121 | 104500 | 35097262000 | 219000 | 219000 | 219000 | 218500 | 3346 |
| 482 | 20241121 | 104400 | 34364498500 | 219000 | 218500 | 219000 | 218500 | 704 |
| 483 | 20241121 | 104300 | 34210598000 | 218500 | 218500 | 219000 | 218500 | 268 |
| 484 | 20241121 | 104200 | 34151943500 | 218500 | 218500 | 219000 | 218500 | 394 |
| 485 | 20241121 | 104100 | 34065757000 | 219000 | 219000 | 219000 | 218500 | 300 |
| 486 | 20241121 | 104000 | 34000098000 | 218500 | 219000 | 219000 | 218500 | 383 |
| 487 | 20241121 | 103900 | 33916289500 | 219000 | 219000 | 219000 | 218500 | 1523 |
| 488 | 20241121 | 103800 | 33583462000 | 219000 | 218500 | 219000 | 218500 | 411 |
| 489 | 20241121 | 103700 | 33493581500 | 219000 | 219000 | 219000 | 218500 | 128 |
| 490 | 20241121 | 103600 | 33465553500 | 218500 | 218500 | 219000 | 218500 | 389 |
| 491 | 20241121 | 103500 | 33380459000 | 218500 | 219000 | 219000 | 218500 | 207 |
| 492 | 20241121 | 103400 | 33335135000 | 218500 | 219000 | 219000 | 218500 | 219 |
| 493 | 20241121 | 103300 | 33287236000 | 219000 | 219000 | 219000 | 218500 | 365 |
| 494 | 20241121 | 103200 | 33207325000 | 219000 | 218500 | 219000 | 218000 | 2512 |
| 495 | 20241121 | 103100 | 32658408000 | 218500 | 218500 | 218500 | 218000 | 268 |
| 496 | 20241121 | 103000 | 32599866000 | 218500 | 218500 | 218500 | 218000 | 304 |
| 497 | 20241121 | 102900 | 32533452000 | 218000 | 219000 | 219000 | 218000 | 5274 |
| 498 | 20241121 | 102800 | 31381086000 | 218500 | 218500 | 219000 | 218500 | 205 |
| 499 | 20241121 | 102700 | 31336209000 | 218500 | 219000 | 219000 | 218500 | 544 |
| 500 | 20241121 | 102600 | 31217199500 | 219000 | 218500 | 219000 | 218500 | 238 |
| 501 | 20241121 | 102500 | 31165084500 | 219000 | 218500 | 219000 | 218500 | 2072 |
| 502 | 20241121 | 102400 | 30711370500 | 219000 | 219000 | 219000 | 218500 | 240 |
| 503 | 20241121 | 102300 | 30658861500 | 219000 | 219000 | 219000 | 218500 | 223 |
| 504 | 20241121 | 102200 | 30610040500 | 219000 | 218500 | 219000 | 218500 | 1330 |
| 505 | 20241121 | 102100 | 30319317500 | 218500 | 218000 | 218500 | 218000 | 750 |
| 506 | 20241121 | 102000 | 30155478000 | 218000 | 218500 | 218500 | 218000 | 412 |
| 507 | 20241121 | 101900 | 30065527500 | 218000 | 218000 | 218500 | 218000 | 1022 |
| 508 | 20241121 | 101800 | 29842664500 | 218000 | 218500 | 218500 | 218000 | 1094 |
| 509 | 20241121 | 101700 | 29604105500 | 218000 | 218500 | 218500 | 218000 | 868 |
| 510 | 20241121 | 101600 | 29414697000 | 218500 | 218500 | 218500 | 218000 | 351 |
| 511 | 20241121 | 101500 | 29338016500 | 218500 | 218500 | 218500 | 218000 | 679 |
| 512 | 20241121 | 101400 | 29189805500 | 218000 | 218000 | 219000 | 218000 | 1949 |
| 513 | 20241121 | 101300 | 28764037000 | 218000 | 219000 | 219000 | 218000 | 4392 |
| 514 | 20241121 | 101200 | 27804588500 | 219000 | 218500 | 219000 | 218000 | 881 |
| 515 | 20241121 | 101100 | 27612085000 | 218000 | 218000 | 218500 | 218000 | 281 |
| 516 | 20241121 | 101000 | 27550758500 | 218500 | 218500 | 218500 | 218000 | 1694 |
| 517 | 20241121 | 100900 | 27180734000 | 218500 | 218500 | 218500 | 218000 | 455 |
| 518 | 20241121 | 100800 | 27081498000 | 218500 | 218500 | 219000 | 218000 | 4274 |
| 519 | 20241121 | 100700 | 26147619500 | 218500 | 218500 | 218500 | 218000 | 115 |
| 520 | 20241121 | 100600 | 26122498000 | 218000 | 218500 | 218500 | 218000 | 435 |
| 521 | 20241121 | 100500 | 26027504000 | 218500 | 218000 | 218500 | 218000 | 313 |
| 522 | 20241121 | 100400 | 25959126500 | 218500 | 218500 | 218500 | 218000 | 221 |
| 523 | 20241121 | 100300 | 25910862000 | 218500 | 218500 | 218500 | 218000 | 230 |
| 524 | 20241121 | 100200 | 25860670000 | 218000 | 218500 | 218500 | 218000 | 92 |
| 525 | 20241121 | 100100 | 25840576000 | 218000 | 218500 | 218500 | 218000 | 261 |
| 526 | 20241121 | 100000 | 25783571000 | 218500 | 218500 | 219000 | 218000 | 4035 |
| 527 | 20241121 | 095900 | 24901942500 | 219000 | 219000 | 219000 | 218500 | 351 |
| 528 | 20241121 | 095800 | 24825088500 | 219000 | 218500 | 219000 | 218500 | 347 |
| 529 | 20241121 | 095700 | 24749128500 | 218500 | 219000 | 219000 | 218500 | 349 |
| 530 | 20241121 | 095600 | 24672738000 | 218500 | 217500 | 218500 | 217500 | 2288 |
| 531 | 20241121 | 095500 | 24173638500 | 218000 | 218500 | 218500 | 218000 | 11003 |
| 532 | 20241121 | 095400 | 21770593500 | 218500 | 218500 | 218500 | 218000 | 563 |
| 533 | 20241121 | 095300 | 21647674500 | 218500 | 218500 | 218500 | 218000 | 515 |
| 534 | 20241121 | 095200 | 21535229500 | 218000 | 218000 | 218500 | 218000 | 1035 |
| 535 | 20241121 | 095100 | 21309358000 | 218500 | 218000 | 218500 | 217500 | 2246 |
| 536 | 20241121 | 095000 | 20819684500 | 218000 | 218000 | 218000 | 217500 | 287 |
| 537 | 20241121 | 094900 | 20757147000 | 218000 | 218000 | 218000 | 217500 | 858 |
| 538 | 20241121 | 094800 | 20570432500 | 218000 | 218000 | 218000 | 217500 | 296 |
| 539 | 20241121 | 094700 | 20505978500 | 218000 | 217500 | 218000 | 217500 | 878 |
| 540 | 20241121 | 094600 | 20314861000 | 218000 | 218000 | 218000 | 217500 | 301 |
| 541 | 20241121 | 094500 | 20249275000 | 218000 | 218000 | 218000 | 217500 | 172 |
| 542 | 20241121 | 094400 | 20211795000 | 218000 | 218000 | 218000 | 217000 | 1546 |
| 543 | 20241121 | 094300 | 19875497000 | 217500 | 218000 | 218000 | 217500 | 1912 |
| 544 | 20241121 | 094200 | 19459451000 | 218000 | 218000 | 218000 | 217500 | 977 |
| 545 | 20241121 | 094100 | 19246867000 | 218000 | 218000 | 218000 | 217500 | 419 |
| 546 | 20241121 | 094000 | 19155526000 | 218000 | 218000 | 219000 | 218000 | 6766 |
| 547 | 20241121 | 093900 | 17678572500 | 218500 | 218500 | 218500 | 218000 | 309 |
| 548 | 20241121 | 093800 | 17611064000 | 218500 | 218500 | 218500 | 218000 | 925 |
| 549 | 20241121 | 093700 | 17409200500 | 218000 | 218500 | 218500 | 218000 | 841 |
| 550 | 20241121 | 093600 | 17225752000 | 218500 | 218500 | 218500 | 218000 | 1438 |
| 551 | 20241121 | 093500 | 16911856000 | 218500 | 218500 | 218500 | 218000 | 363 |
| 552 | 20241121 | 093400 | 16832560500 | 218500 | 218000 | 218500 | 218000 | 3363 |
| 553 | 20241121 | 093300 | 16099265000 | 217500 | 218000 | 218000 | 217500 | 250 |
| 554 | 20241121 | 093200 | 16044824000 | 218000 | 218500 | 218500 | 217500 | 4840 |
| 555 | 20241121 | 093100 | 14990128500 | 218500 | 218000 | 218500 | 218000 | 521 |
| 556 | 20241121 | 093000 | 14876430500 | 218500 | 218500 | 218500 | 218000 | 666 |
| 557 | 20241121 | 092900 | 14730974000 | 218500 | 218500 | 218500 | 218000 | 628 |
| 558 | 20241121 | 092800 | 14593768000 | 218500 | 218000 | 218500 | 217500 | 1308 |
| 559 | 20241121 | 092700 | 14308602500 | 218000 | 218000 | 218000 | 217500 | 1542 |
| 560 | 20241121 | 092600 | 13972498500 | 218000 | 217500 | 218000 | 217500 | 352 |
| 561 | 20241121 | 092500 | 13895807500 | 217500 | 217500 | 218000 | 217500 | 1049 |
| 562 | 20241121 | 092400 | 13667270000 | 217500 | 217000 | 217500 | 217000 | 1497 |
| 563 | 20241121 | 092300 | 13341717000 | 217000 | 217500 | 217500 | 217000 | 217 |
| 564 | 20241121 | 092200 | 13294606500 | 217500 | 217000 | 217500 | 217000 | 399 |
| 565 | 20241121 | 092100 | 13207855500 | 217500 | 217000 | 217500 | 217000 | 283 |
| 566 | 20241121 | 092000 | 13146371000 | 217500 | 217500 | 217500 | 217000 | 979 |
| 567 | 20241121 | 091900 | 12933782000 | 217500 | 217000 | 217500 | 217000 | 2679 |
| 568 | 20241121 | 091800 | 12352108000 | 217000 | 216500 | 217500 | 216000 | 3151 |
| 569 | 20241121 | 091700 | 11669237500 | 216500 | 216000 | 216500 | 216000 | 1047 |
| 570 | 20241121 | 091600 | 11442865000 | 216000 | 216000 | 216500 | 216000 | 914 |
| 571 | 20241121 | 091500 | 11245419000 | 216000 | 216000 | 216500 | 215500 | 3350 |
| 572 | 20241121 | 091400 | 10522086500 | 216000 | 215500 | 216000 | 215500 | 1442 |
| 573 | 20241121 | 091300 | 10211257000 | 215500 | 216500 | 216500 | 215500 | 7685 |
| 574 | 20241121 | 091200 | 8551535500 | 216000 | 216500 | 217000 | 216000 | 5671 |
| 575 | 20241121 | 091100 | 7323817500 | 216500 | 216500 | 217000 | 216500 | 353 |
| 576 | 20241121 | 091000 | 7247339500 | 216500 | 217000 | 217000 | 216500 | 392 |
| 577 | 20241121 | 090900 | 7162406000 | 216500 | 217000 | 217000 | 216500 | 1216 |
| 578 | 20241121 | 090800 | 6899005500 | 216500 | 217000 | 217500 | 216500 | 7393 |
| 579 | 20241121 | 090700 | 5295756500 | 217000 | 217500 | 217500 | 217000 | 372 |
| 580 | 20241121 | 090600 | 5214925500 | 217000 | 217000 | 217000 | 216500 | 3478 |
| 581 | 20241121 | 090500 | 4460334500 | 217000 | 217000 | 217000 | 216500 | 935 |
| 582 | 20241121 | 090400 | 4257734000 | 217000 | 216500 | 217000 | 216500 | 1323 |
| 583 | 20241121 | 090300 | 3970928500 | 216500 | 218000 | 218000 | 216500 | 4788 |
| 584 | 20241121 | 090200 | 2930798500 | 217500 | 218500 | 219000 | 217500 | 3926 |
| 585 | 20241121 | 090100 | 2074076500 | 219000 | 218500 | 219000 | 218500 | 2885 |
| 586 | 20241121 | 090000 | 1442974500 | 219000 | 218500 | 219000 | 218000 | 6546 |