34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 184400 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 23688 |
| 3 | 20241122 | 184300 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 4 | 20241122 | 184200 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 5 | 20241122 | 184100 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 6 | 20241122 | 184000 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 7 | 20241122 | 183900 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 8 | 20241122 | 183800 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 9 | 20241122 | 183700 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 10 | 20241122 | 183600 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 11 | 20241122 | 183500 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 12 | 20241122 | 183400 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 13 | 20241122 | 183300 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 14 | 20241122 | 183200 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 15 | 20241122 | 183100 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 16 | 20241122 | 183000 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 17 | 20241122 | 182900 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 18 | 20241122 | 182800 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 19 | 20241122 | 182700 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 20 | 20241122 | 182600 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 21 | 20241122 | 182500 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 22 | 20241122 | 182400 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 23 | 20241122 | 182300 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 24 | 20241122 | 182200 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 25 | 20241122 | 182100 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 26 | 20241122 | 182000 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 27 | 20241122 | 181900 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 28 | 20241122 | 181800 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 29 | 20241122 | 181700 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 30 | 20241122 | 181600 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 31 | 20241122 | 181500 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 32 | 20241122 | 181400 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 23688 |
| 33 | 20241122 | 181300 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 34 | 20241122 | 181200 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 35 | 20241122 | 181100 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 36 | 20241122 | 181000 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 37 | 20241122 | 180900 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 38 | 20241122 | 180800 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 39 | 20241122 | 180700 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 40 | 20241122 | 180600 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 41 | 20241122 | 180500 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 42 | 20241122 | 180400 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 43 | 20241122 | 180300 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 44 | 20241122 | 180200 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 45 | 20241122 | 180100 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 46 | 20241122 | 180000 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 47 | 20241122 | 175900 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 48 | 20241122 | 175800 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 49 | 20241122 | 175700 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 50 | 20241122 | 175600 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 51 | 20241122 | 175500 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 52 | 20241122 | 175400 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 53 | 20241122 | 175300 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 54 | 20241122 | 175200 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 55 | 20241122 | 175100 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 56 | 20241122 | 175000 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 57 | 20241122 | 174900 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 58 | 20241122 | 174800 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 59 | 20241122 | 174700 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 60 | 20241122 | 174600 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 61 | 20241122 | 174500 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 62 | 20241122 | 174400 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 23688 |
| 63 | 20241122 | 174300 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 64 | 20241122 | 174200 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 65 | 20241122 | 174100 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 66 | 20241122 | 174000 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 67 | 20241122 | 173900 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 68 | 20241122 | 173800 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 69 | 20241122 | 173700 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 70 | 20241122 | 173600 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 71 | 20241122 | 173500 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 72 | 20241122 | 173400 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 73 | 20241122 | 173300 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 74 | 20241122 | 173200 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 75 | 20241122 | 173100 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 76 | 20241122 | 173000 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 77 | 20241122 | 172900 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 78 | 20241122 | 172800 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 79 | 20241122 | 172700 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 80 | 20241122 | 172600 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 81 | 20241122 | 172500 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 82 | 20241122 | 172400 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 83 | 20241122 | 172300 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 84 | 20241122 | 172200 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 85 | 20241122 | 172100 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 86 | 20241122 | 172000 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 87 | 20241122 | 171900 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 88 | 20241122 | 171800 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 89 | 20241122 | 171700 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 90 | 20241122 | 171600 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 91 | 20241122 | 171500 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 92 | 20241122 | 171400 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 23688 |
| 93 | 20241122 | 171300 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 94 | 20241122 | 171200 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 95 | 20241122 | 171100 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 96 | 20241122 | 171000 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 97 | 20241122 | 170900 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 98 | 20241122 | 170800 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 99 | 20241122 | 170700 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 100 | 20241122 | 170600 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 101 | 20241122 | 170500 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 102 | 20241122 | 170400 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 103 | 20241122 | 170300 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 104 | 20241122 | 170200 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 105 | 20241122 | 170100 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 106 | 20241122 | 170000 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 107 | 20241122 | 165900 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 108 | 20241122 | 165800 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 109 | 20241122 | 165700 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 110 | 20241122 | 165600 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 111 | 20241122 | 165500 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 112 | 20241122 | 165400 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 113 | 20241122 | 165300 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 114 | 20241122 | 165200 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 115 | 20241122 | 165100 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 116 | 20241122 | 165000 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 117 | 20241122 | 164900 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 118 | 20241122 | 164800 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 119 | 20241122 | 164700 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 120 | 20241122 | 164600 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 121 | 20241122 | 164500 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 122 | 20241122 | 164400 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 23688 |
| 123 | 20241122 | 164300 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 124 | 20241122 | 164200 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 125 | 20241122 | 164100 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 126 | 20241122 | 164000 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 127 | 20241122 | 163900 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 128 | 20241122 | 163800 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 129 | 20241122 | 163700 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 130 | 20241122 | 163600 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 131 | 20241122 | 163500 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 132 | 20241122 | 163400 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 133 | 20241122 | 163300 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 134 | 20241122 | 163200 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 135 | 20241122 | 163100 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 136 | 20241122 | 163000 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 137 | 20241122 | 162900 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 138 | 20241122 | 162800 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 139 | 20241122 | 162700 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 140 | 20241122 | 162600 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 141 | 20241122 | 162500 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 142 | 20241122 | 162400 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 143 | 20241122 | 162300 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 144 | 20241122 | 162200 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 145 | 20241122 | 162100 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 146 | 20241122 | 162000 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 147 | 20241122 | 161900 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 148 | 20241122 | 161800 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 149 | 20241122 | 161700 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 150 | 20241122 | 161600 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 151 | 20241122 | 161500 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 152 | 20241122 | 161400 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 23688 |
| 153 | 20241122 | 161300 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 154 | 20241122 | 161200 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 155 | 20241122 | 161100 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 156 | 20241122 | 161000 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 157 | 20241122 | 160900 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 158 | 20241122 | 160800 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 159 | 20241122 | 160700 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 160 | 20241122 | 160600 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 161 | 20241122 | 160500 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 162 | 20241122 | 160400 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 163 | 20241122 | 160300 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 164 | 20241122 | 160200 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 165 | 20241122 | 160100 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 166 | 20241122 | 160000 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 167 | 20241122 | 155900 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 168 | 20241122 | 155800 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 169 | 20241122 | 155700 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 170 | 20241122 | 155600 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 171 | 20241122 | 155500 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 172 | 20241122 | 155400 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 173 | 20241122 | 155300 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 174 | 20241122 | 155200 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 175 | 20241122 | 155100 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 176 | 20241122 | 155000 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 177 | 20241122 | 154900 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 178 | 20241122 | 154800 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 179 | 20241122 | 154700 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 180 | 20241122 | 154600 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 181 | 20241122 | 154500 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 182 | 20241122 | 154400 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 23688 |
| 183 | 20241122 | 154300 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 184 | 20241122 | 154200 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 185 | 20241122 | 154100 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 186 | 20241122 | 154000 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 187 | 20241122 | 153900 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 188 | 20241122 | 153800 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 189 | 20241122 | 153700 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 190 | 20241122 | 153600 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 191 | 20241122 | 153500 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 192 | 20241122 | 153400 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 193 | 20241122 | 153300 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 194 | 20241122 | 153200 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 195 | 20241122 | 153100 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 196 | 20241122 | 153000 | 90228512500 | 217000 | 217000 | 217000 | 217000 | 23688 |
| 197 | 20241122 | 152900 | 85088216500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 198 | 20241122 | 152800 | 85088216500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 199 | 20241122 | 152700 | 85088216500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 200 | 20241122 | 152600 | 85088216500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 201 | 20241122 | 152500 | 85088216500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 202 | 20241122 | 152400 | 85088216500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 203 | 20241122 | 152300 | 85088216500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 204 | 20241122 | 152200 | 85088216500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 205 | 20241122 | 152100 | 85088216500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 206 | 20241122 | 152000 | 85088216500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 207 | 20241122 | 151900 | 85088216500 | 217000 | 217000 | 217500 | 217000 | 563 |
| 208 | 20241122 | 151800 | 84965856000 | 217000 | 217500 | 217500 | 217000 | 488 |
| 209 | 20241122 | 151700 | 84859841500 | 217500 | 217500 | 217500 | 217000 | 571 |
| 210 | 20241122 | 151600 | 84735825000 | 217000 | 217500 | 217500 | 217000 | 1444 |
| 211 | 20241122 | 151500 | 84421823000 | 217500 | 217500 | 217500 | 217000 | 1108 |
| 212 | 20241122 | 151400 | 84181003500 | 217500 | 217500 | 217500 | 217000 | 385 |
| 213 | 20241122 | 151300 | 84097363500 | 217000 | 217500 | 217500 | 217000 | 993 |
| 214 | 20241122 | 151200 | 83881814000 | 217500 | 217500 | 217500 | 217000 | 559 |
| 215 | 20241122 | 151100 | 83760385000 | 217500 | 217500 | 217500 | 217000 | 299 |
| 216 | 20241122 | 151000 | 83695438500 | 217500 | 217500 | 217500 | 217000 | 300 |
| 217 | 20241122 | 150900 | 83630223000 | 217500 | 217500 | 217500 | 217000 | 1242 |
| 218 | 20241122 | 150800 | 83360151500 | 217500 | 217500 | 217500 | 217000 | 373 |
| 219 | 20241122 | 150700 | 83279032500 | 217500 | 217500 | 217500 | 217000 | 665 |
| 220 | 20241122 | 150600 | 83134417500 | 217500 | 217500 | 217500 | 217000 | 895 |
| 221 | 20241122 | 150500 | 82939828000 | 217500 | 217500 | 217500 | 217000 | 571 |
| 222 | 20241122 | 150400 | 82815769000 | 217500 | 218000 | 218000 | 217500 | 2109 |
| 223 | 20241122 | 150300 | 82356908000 | 217500 | 218000 | 218000 | 217500 | 1371 |
| 224 | 20241122 | 150200 | 82058161500 | 218000 | 217000 | 218000 | 217000 | 3271 |
| 225 | 20241122 | 150100 | 81346664500 | 217000 | 217000 | 217500 | 217000 | 1732 |
| 226 | 20241122 | 150000 | 80970104500 | 217000 | 217500 | 217500 | 217000 | 1406 |
| 227 | 20241122 | 145900 | 80664458500 | 217500 | 217500 | 217500 | 217000 | 728 |
| 228 | 20241122 | 145800 | 80506228500 | 217500 | 217500 | 217500 | 217000 | 443 |
| 229 | 20241122 | 145700 | 80410002000 | 217000 | 217500 | 217500 | 217000 | 441 |
| 230 | 20241122 | 145600 | 80314209000 | 217000 | 217500 | 217500 | 217000 | 1855 |
| 231 | 20241122 | 145500 | 79911553000 | 217000 | 217500 | 217500 | 217000 | 353 |
| 232 | 20241122 | 145400 | 79834869000 | 217500 | 217000 | 217500 | 217000 | 356 |
| 233 | 20241122 | 145300 | 79757521000 | 217500 | 217500 | 217500 | 217000 | 1850 |
| 234 | 20241122 | 145200 | 79355980000 | 217500 | 217500 | 217500 | 217000 | 442 |
| 235 | 20241122 | 145100 | 79259943500 | 217500 | 217500 | 217500 | 217000 | 458 |
| 236 | 20241122 | 145000 | 79160439500 | 217500 | 217500 | 217500 | 217000 | 393 |
| 237 | 20241122 | 144900 | 79075081000 | 217500 | 217500 | 217500 | 217000 | 415 |
| 238 | 20241122 | 144800 | 78984913000 | 217500 | 217500 | 217500 | 217000 | 353 |
| 239 | 20241122 | 144700 | 78908209000 | 217500 | 217500 | 217500 | 217000 | 1519 |
| 240 | 20241122 | 144600 | 78578458500 | 217500 | 217000 | 217500 | 217000 | 2631 |
| 241 | 20241122 | 144500 | 78007429000 | 217500 | 217500 | 217500 | 217000 | 433 |
| 242 | 20241122 | 144400 | 77913314000 | 217500 | 217500 | 217500 | 217000 | 288 |
| 243 | 20241122 | 144300 | 77850718000 | 217500 | 217500 | 217500 | 217000 | 388 |
| 244 | 20241122 | 144200 | 77766413500 | 217500 | 218000 | 218000 | 217000 | 2690 |
| 245 | 20241122 | 144100 | 77181790000 | 218000 | 217500 | 218000 | 217500 | 671 |
| 246 | 20241122 | 144000 | 77035700000 | 218000 | 217500 | 218000 | 217500 | 602 |
| 247 | 20241122 | 143900 | 76904619500 | 217500 | 217500 | 218000 | 217500 | 767 |
| 248 | 20241122 | 143800 | 76737670000 | 218000 | 218000 | 218000 | 217500 | 379 |
| 249 | 20241122 | 143700 | 76655102000 | 218000 | 217500 | 218000 | 217000 | 1842 |
| 250 | 20241122 | 143600 | 76254526000 | 217500 | 217000 | 217500 | 217000 | 418 |
| 251 | 20241122 | 143500 | 76163723000 | 217000 | 217500 | 217500 | 217000 | 274 |
| 252 | 20241122 | 143400 | 76104168500 | 217500 | 217500 | 217500 | 217000 | 253 |
| 253 | 20241122 | 143300 | 76049166000 | 217500 | 217500 | 217500 | 217000 | 201 |
| 254 | 20241122 | 143200 | 76005463500 | 217500 | 217000 | 217500 | 216500 | 2364 |
| 255 | 20241122 | 143100 | 75492454000 | 217000 | 217000 | 217000 | 216500 | 945 |
| 256 | 20241122 | 143000 | 75287757500 | 217000 | 216500 | 217000 | 216500 | 387 |
| 257 | 20241122 | 142900 | 75203863500 | 217000 | 217500 | 217500 | 217000 | 2810 |
| 258 | 20241122 | 142800 | 74593946000 | 217500 | 217500 | 217500 | 217000 | 267 |
| 259 | 20241122 | 142700 | 74535944500 | 217000 | 217500 | 217500 | 217000 | 527 |
| 260 | 20241122 | 142600 | 74421446500 | 217500 | 217000 | 217500 | 217000 | 2425 |
| 261 | 20241122 | 142500 | 73894145500 | 217500 | 217500 | 217500 | 217000 | 435 |
| 262 | 20241122 | 142400 | 73799649500 | 217500 | 217500 | 217500 | 217000 | 497 |
| 263 | 20241122 | 142300 | 73691667000 | 217000 | 217500 | 217500 | 217000 | 647 |
| 264 | 20241122 | 142200 | 73551178000 | 217000 | 217500 | 217500 | 217000 | 321 |
| 265 | 20241122 | 142100 | 73481401000 | 217500 | 217000 | 217500 | 217000 | 263 |
| 266 | 20241122 | 142000 | 73424222500 | 217500 | 217000 | 217500 | 217000 | 465 |
| 267 | 20241122 | 141900 | 73323233000 | 217500 | 217500 | 217500 | 217000 | 420 |
| 268 | 20241122 | 141800 | 73231978000 | 217500 | 217500 | 217500 | 217000 | 671 |
| 269 | 20241122 | 141700 | 73086284000 | 217500 | 217500 | 217500 | 217000 | 699 |
| 270 | 20241122 | 141600 | 72934481500 | 217500 | 217500 | 217500 | 217000 | 428 |
| 271 | 20241122 | 141500 | 72841483000 | 217500 | 217500 | 218000 | 217000 | 1137 |
| 272 | 20241122 | 141400 | 72594150500 | 217500 | 218000 | 218000 | 217500 | 408 |
| 273 | 20241122 | 141300 | 72505298500 | 218000 | 217500 | 218000 | 217500 | 231 |
| 274 | 20241122 | 141200 | 72454959500 | 218000 | 218000 | 218000 | 217500 | 293 |
| 275 | 20241122 | 141100 | 72391133000 | 218000 | 217500 | 218000 | 217000 | 870 |
| 276 | 20241122 | 141000 | 72201827500 | 217500 | 217500 | 218000 | 217000 | 1222 |
| 277 | 20241122 | 140900 | 71936038500 | 217500 | 218000 | 218000 | 217000 | 1062 |
| 278 | 20241122 | 140800 | 71704966000 | 218000 | 218000 | 218000 | 217500 | 988 |
| 279 | 20241122 | 140700 | 71489883500 | 218000 | 218000 | 218000 | 217500 | 749 |
| 280 | 20241122 | 140600 | 71326694000 | 218000 | 218000 | 218500 | 218000 | 1742 |
| 281 | 20241122 | 140500 | 70946482500 | 218000 | 218000 | 218500 | 218000 | 1177 |
| 282 | 20241122 | 140400 | 70689368000 | 218000 | 218500 | 218500 | 218000 | 3167 |
| 283 | 20241122 | 140300 | 69998432500 | 218500 | 218000 | 218500 | 217500 | 1821 |
| 284 | 20241122 | 140200 | 69601347500 | 218000 | 218000 | 218000 | 217500 | 1662 |
| 285 | 20241122 | 140100 | 69239155000 | 217500 | 218000 | 218000 | 217500 | 955 |
| 286 | 20241122 | 140000 | 69030976500 | 218000 | 217500 | 218000 | 217500 | 1925 |
| 287 | 20241122 | 135900 | 68611843500 | 218000 | 218500 | 218500 | 218000 | 3497 |
| 288 | 20241122 | 135800 | 67848982000 | 218500 | 218500 | 218500 | 218000 | 948 |
| 289 | 20241122 | 135700 | 67641962500 | 218500 | 218500 | 218500 | 218000 | 1010 |
| 290 | 20241122 | 135600 | 67421423500 | 218500 | 218500 | 218500 | 218000 | 1220 |
| 291 | 20241122 | 135500 | 67154970500 | 218500 | 218500 | 218500 | 218000 | 1689 |
| 292 | 20241122 | 135400 | 66786248500 | 218000 | 218500 | 218500 | 217500 | 2951 |
| 293 | 20241122 | 135300 | 66142603500 | 218500 | 218000 | 218500 | 218000 | 4559 |
| 294 | 20241122 | 135200 | 65148528500 | 218000 | 218500 | 218500 | 217500 | 3198 |
| 295 | 20241122 | 135100 | 64451292500 | 218500 | 218500 | 218500 | 218000 | 1139 |
| 296 | 20241122 | 135000 | 64202431500 | 218500 | 218500 | 218500 | 218000 | 607 |
| 297 | 20241122 | 134900 | 64069874000 | 218500 | 218500 | 218500 | 218000 | 849 |
| 298 | 20241122 | 134800 | 63884485500 | 218500 | 218500 | 218500 | 218000 | 2284 |
| 299 | 20241122 | 134700 | 63385521000 | 218500 | 218500 | 218500 | 218000 | 1270 |
| 300 | 20241122 | 134600 | 63108325500 | 218500 | 218000 | 218500 | 218000 | 1711 |
| 301 | 20241122 | 134500 | 62734815000 | 218500 | 218500 | 218500 | 218000 | 1086 |
| 302 | 20241122 | 134400 | 62497595000 | 218500 | 218500 | 218500 | 218000 | 928 |
| 303 | 20241122 | 134300 | 62294939500 | 218500 | 218000 | 218500 | 218000 | 3148 |
| 304 | 20241122 | 134200 | 61608596500 | 218500 | 218500 | 218500 | 218000 | 1408 |
| 305 | 20241122 | 134100 | 61301053500 | 218000 | 218500 | 218500 | 218000 | 1271 |
| 306 | 20241122 | 134000 | 61023464000 | 218500 | 217500 | 218500 | 217000 | 4261 |
| 307 | 20241122 | 133900 | 60095644500 | 217500 | 218000 | 218000 | 217000 | 3581 |
| 308 | 20241122 | 133800 | 59316169000 | 217500 | 217000 | 218000 | 217000 | 12627 |
| 309 | 20241122 | 133700 | 56572941500 | 217000 | 217000 | 217000 | 216500 | 324 |
| 310 | 20241122 | 133600 | 56502685500 | 217000 | 217000 | 217000 | 216500 | 391 |
| 311 | 20241122 | 133500 | 56417879000 | 217000 | 216500 | 217000 | 216000 | 7978 |
| 312 | 20241122 | 133400 | 54690548500 | 216500 | 216500 | 216500 | 216000 | 718 |
| 313 | 20241122 | 133300 | 54535124000 | 216500 | 216000 | 216500 | 216000 | 186 |
| 314 | 20241122 | 133200 | 54494927000 | 216000 | 215000 | 216000 | 215000 | 7384 |
| 315 | 20241122 | 133100 | 52901277500 | 215500 | 215500 | 215500 | 215000 | 954 |
| 316 | 20241122 | 133000 | 52695757000 | 215500 | 215500 | 215500 | 215000 | 1189 |
| 317 | 20241122 | 132900 | 52439592500 | 215000 | 215500 | 215500 | 215000 | 345 |
| 318 | 20241122 | 132800 | 52365391500 | 215500 | 215500 | 215500 | 215000 | 321 |
| 319 | 20241122 | 132700 | 52296308000 | 215000 | 215000 | 215500 | 215000 | 407 |
| 320 | 20241122 | 132600 | 52208737000 | 215500 | 215000 | 215500 | 215000 | 657 |
| 321 | 20241122 | 132500 | 52067474500 | 215500 | 215500 | 215500 | 215000 | 216 |
| 322 | 20241122 | 132400 | 52020991000 | 215000 | 215500 | 215500 | 215000 | 393 |
| 323 | 20241122 | 132300 | 51936438500 | 215500 | 215500 | 215500 | 215000 | 452 |
| 324 | 20241122 | 132200 | 51839206500 | 215500 | 215500 | 215500 | 215000 | 273 |
| 325 | 20241122 | 132100 | 51780461000 | 215500 | 215000 | 215500 | 215000 | 138 |
| 326 | 20241122 | 132000 | 51750776000 | 215500 | 215000 | 215500 | 215000 | 129 |
| 327 | 20241122 | 131900 | 51723021500 | 215000 | 214500 | 215500 | 214500 | 9300 |
| 328 | 20241122 | 131800 | 49723435000 | 215000 | 214500 | 215000 | 214500 | 1293 |
| 329 | 20241122 | 131700 | 49446040500 | 214500 | 214500 | 215000 | 214500 | 190 |
| 330 | 20241122 | 131600 | 49405268500 | 215000 | 215000 | 215000 | 214500 | 336 |
| 331 | 20241122 | 131500 | 49333117500 | 214500 | 215000 | 215000 | 214500 | 1242 |
| 332 | 20241122 | 131400 | 49066613500 | 215000 | 215000 | 215000 | 214500 | 1174 |
| 333 | 20241122 | 131300 | 48814357000 | 214500 | 214500 | 215000 | 214500 | 1425 |
| 334 | 20241122 | 131200 | 48508684000 | 214500 | 214500 | 215000 | 214500 | 454 |
| 335 | 20241122 | 131100 | 48411278000 | 215000 | 215000 | 215000 | 214500 | 247 |
| 336 | 20241122 | 131000 | 48358288500 | 215000 | 214500 | 215000 | 214500 | 381 |
| 337 | 20241122 | 130900 | 48276487000 | 214500 | 215000 | 215000 | 214500 | 244 |
| 338 | 20241122 | 130800 | 48224118500 | 215000 | 214500 | 215000 | 214500 | 388 |
| 339 | 20241122 | 130700 | 48140760000 | 214500 | 215000 | 215000 | 214500 | 1281 |
| 340 | 20241122 | 130600 | 47865961000 | 215000 | 215000 | 215000 | 214500 | 282 |
| 341 | 20241122 | 130500 | 47805455500 | 214500 | 215000 | 215000 | 214500 | 302 |
| 342 | 20241122 | 130400 | 47740625000 | 215000 | 215000 | 215000 | 214500 | 599 |
| 343 | 20241122 | 130300 | 47612125500 | 214500 | 215000 | 215000 | 214500 | 569 |
| 344 | 20241122 | 130200 | 47490026500 | 215000 | 215000 | 215500 | 214500 | 6559 |
| 345 | 20241122 | 130100 | 46079884000 | 215000 | 215000 | 215500 | 215000 | 465 |
| 346 | 20241122 | 130000 | 45979904000 | 215000 | 215000 | 215500 | 215000 | 323 |
| 347 | 20241122 | 125900 | 45910447000 | 215000 | 215500 | 215500 | 215000 | 906 |
| 348 | 20241122 | 125800 | 45715617500 | 215500 | 215000 | 215500 | 215000 | 214 |
| 349 | 20241122 | 125700 | 45669582000 | 215000 | 215500 | 215500 | 215000 | 222 |
| 350 | 20241122 | 125600 | 45621847500 | 215500 | 215000 | 215500 | 215000 | 183 |
| 351 | 20241122 | 125500 | 45582485000 | 215000 | 215000 | 215500 | 215000 | 194 |
| 352 | 20241122 | 125400 | 45540767000 | 215000 | 215000 | 215500 | 215000 | 322 |
| 353 | 20241122 | 125300 | 45471478500 | 215000 | 215000 | 215500 | 215000 | 1038 |
| 354 | 20241122 | 125200 | 45248299000 | 215000 | 215000 | 215500 | 215000 | 261 |
| 355 | 20241122 | 125100 | 45192171500 | 215500 | 215500 | 215500 | 215000 | 200 |
| 356 | 20241122 | 125000 | 45149158500 | 215000 | 215500 | 215500 | 215000 | 418 |
| 357 | 20241122 | 124900 | 45059187500 | 215000 | 215000 | 215500 | 215000 | 252 |
| 358 | 20241122 | 124800 | 45004980500 | 215000 | 215500 | 215500 | 215000 | 626 |
| 359 | 20241122 | 124700 | 44870385000 | 215500 | 215500 | 215500 | 215000 | 213 |
| 360 | 20241122 | 124600 | 44824528000 | 215500 | 215000 | 215500 | 215000 | 203 |
| 361 | 20241122 | 124500 | 44780876500 | 215000 | 215000 | 215500 | 215000 | 1217 |
| 362 | 20241122 | 124400 | 44519159500 | 215000 | 215000 | 215500 | 215000 | 833 |
| 363 | 20241122 | 124300 | 44339938500 | 215500 | 215000 | 215500 | 215000 | 758 |
| 364 | 20241122 | 124200 | 44176754000 | 215500 | 216000 | 216000 | 215500 | 10324 |
| 365 | 20241122 | 124100 | 41951905500 | 216000 | 215500 | 216000 | 215500 | 352 |
| 366 | 20241122 | 124000 | 41876023000 | 216000 | 216000 | 216000 | 215500 | 240 |
| 367 | 20241122 | 123900 | 41824293000 | 215500 | 215500 | 216000 | 215500 | 460 |
| 368 | 20241122 | 123800 | 41725159000 | 215500 | 216000 | 216000 | 215500 | 430 |
| 369 | 20241122 | 123700 | 41632484000 | 215500 | 215500 | 216000 | 215500 | 231 |
| 370 | 20241122 | 123600 | 41582645000 | 216000 | 215500 | 216000 | 215500 | 217 |
| 371 | 20241122 | 123500 | 41535868000 | 216000 | 216000 | 216000 | 215500 | 175 |
| 372 | 20241122 | 123400 | 41498143000 | 216000 | 215500 | 216000 | 215500 | 179 |
| 373 | 20241122 | 123300 | 41459557500 | 216000 | 216000 | 216000 | 215500 | 204 |
| 374 | 20241122 | 123200 | 41415576500 | 215500 | 215500 | 216000 | 215500 | 169 |
| 375 | 20241122 | 123100 | 41379142000 | 215500 | 215500 | 216000 | 215500 | 158 |
| 376 | 20241122 | 123000 | 41345080500 | 215500 | 216000 | 216000 | 215500 | 170 |
| 377 | 20241122 | 122900 | 41308439000 | 216000 | 216000 | 216000 | 215500 | 285 |
| 378 | 20241122 | 122800 | 41246996500 | 216000 | 216000 | 216000 | 215500 | 140 |
| 379 | 20241122 | 122700 | 41216817000 | 215500 | 215500 | 216000 | 215500 | 219 |
| 380 | 20241122 | 122600 | 41169598000 | 215500 | 215500 | 216000 | 215500 | 211 |
| 381 | 20241122 | 122500 | 41124080500 | 216000 | 215500 | 216000 | 215500 | 383 |
| 382 | 20241122 | 122400 | 41041491000 | 216000 | 216000 | 216000 | 215500 | 85 |
| 383 | 20241122 | 122300 | 41023161000 | 215500 | 215500 | 216000 | 215500 | 983 |
| 384 | 20241122 | 122200 | 40811279500 | 215500 | 215500 | 216000 | 215500 | 200 |
| 385 | 20241122 | 122100 | 40768161500 | 215500 | 216000 | 216000 | 215500 | 117 |
| 386 | 20241122 | 122000 | 40742943000 | 216000 | 216500 | 216500 | 215500 | 961 |
| 387 | 20241122 | 121900 | 40535393500 | 216500 | 216500 | 216500 | 216000 | 818 |
| 388 | 20241122 | 121800 | 40358698000 | 216500 | 216000 | 216500 | 216000 | 204 |
| 389 | 20241122 | 121700 | 40314631000 | 216000 | 216000 | 216500 | 216000 | 292 |
| 390 | 20241122 | 121600 | 40251552000 | 216000 | 216000 | 216500 | 216000 | 206 |
| 391 | 20241122 | 121500 | 40207054500 | 216000 | 216000 | 216500 | 216000 | 170 |
| 392 | 20241122 | 121400 | 40170329000 | 216000 | 216000 | 216500 | 216000 | 176 |
| 393 | 20241122 | 121300 | 40132307500 | 216500 | 216000 | 216500 | 216000 | 940 |
| 394 | 20241122 | 121200 | 39929250500 | 216500 | 216000 | 216500 | 216000 | 522 |
| 395 | 20241122 | 121100 | 39816490000 | 216000 | 216000 | 216500 | 216000 | 397 |
| 396 | 20241122 | 121000 | 39730727000 | 216500 | 216000 | 216500 | 216000 | 142 |
| 397 | 20241122 | 120900 | 39700050500 | 216000 | 216500 | 216500 | 216000 | 109 |
| 398 | 20241122 | 120800 | 39676494000 | 216500 | 216500 | 216500 | 216000 | 242 |
| 399 | 20241122 | 120700 | 39624216000 | 216000 | 216500 | 216500 | 216000 | 23 |
| 400 | 20241122 | 120600 | 39619240500 | 216500 | 216000 | 216500 | 216000 | 62 |
| 401 | 20241122 | 120500 | 39605845000 | 216000 | 216500 | 216500 | 216000 | 76 |
| 402 | 20241122 | 120400 | 39589415500 | 216500 | 216000 | 216500 | 216000 | 259 |
| 403 | 20241122 | 120300 | 39533469000 | 216500 | 216000 | 216500 | 215500 | 927 |
| 404 | 20241122 | 120200 | 39333211000 | 216000 | 216000 | 216500 | 215500 | 1357 |
| 405 | 20241122 | 120100 | 39040009000 | 216000 | 216000 | 216000 | 215500 | 820 |
| 406 | 20241122 | 120000 | 38862924500 | 216000 | 216000 | 216000 | 215500 | 441 |
| 407 | 20241122 | 115900 | 38767732000 | 216000 | 216000 | 216000 | 215500 | 264 |
| 408 | 20241122 | 115800 | 38710800500 | 216000 | 216000 | 216000 | 215500 | 193 |
| 409 | 20241122 | 115700 | 38669156500 | 216000 | 216000 | 216000 | 215500 | 360 |
| 410 | 20241122 | 115600 | 38591538000 | 215500 | 216000 | 216000 | 215500 | 339 |
| 411 | 20241122 | 115500 | 38518479000 | 216000 | 216000 | 216000 | 215500 | 317 |
| 412 | 20241122 | 115400 | 38450040000 | 216500 | 216500 | 216500 | 216000 | 374 |
| 413 | 20241122 | 115300 | 38369244500 | 216500 | 216000 | 216500 | 216000 | 610 |
| 414 | 20241122 | 115200 | 38237480500 | 216000 | 216000 | 216500 | 216000 | 237 |
| 415 | 20241122 | 115100 | 38186254000 | 216000 | 216000 | 216500 | 216000 | 229 |
| 416 | 20241122 | 115000 | 38136787500 | 216000 | 216500 | 216500 | 216000 | 385 |
| 417 | 20241122 | 114900 | 38053622000 | 216500 | 216000 | 216500 | 216000 | 312 |
| 418 | 20241122 | 114800 | 37986222500 | 216000 | 216000 | 216500 | 216000 | 49 |
| 419 | 20241122 | 114700 | 37975632500 | 216000 | 216500 | 216500 | 216000 | 214 |
| 420 | 20241122 | 114600 | 37929378500 | 216500 | 216000 | 216500 | 216000 | 123 |
| 421 | 20241122 | 114500 | 37902805500 | 216500 | 216000 | 216500 | 216000 | 130 |
| 422 | 20241122 | 114400 | 37874722500 | 216000 | 216000 | 216500 | 216000 | 2938 |
| 423 | 20241122 | 114300 | 37240105000 | 216000 | 216500 | 216500 | 216000 | 1878 |
| 424 | 20241122 | 114200 | 36834450000 | 216000 | 216500 | 216500 | 216000 | 88 |
| 425 | 20241122 | 114100 | 36815437000 | 216000 | 216000 | 216500 | 216000 | 31 |
| 426 | 20241122 | 114000 | 36808736500 | 216000 | 216500 | 216500 | 216000 | 50 |
| 427 | 20241122 | 113900 | 36797932000 | 216500 | 216500 | 216500 | 216000 | 232 |
| 428 | 20241122 | 113800 | 36747812000 | 216500 | 215500 | 216500 | 215500 | 1338 |
| 429 | 20241122 | 113700 | 36458796500 | 216000 | 216000 | 216000 | 215500 | 236 |
| 430 | 20241122 | 113600 | 36407850000 | 216000 | 215500 | 216000 | 215500 | 426 |
| 431 | 20241122 | 113500 | 36315898000 | 216000 | 216000 | 216000 | 215500 | 26 |
| 432 | 20241122 | 113400 | 36310285000 | 216000 | 216000 | 216000 | 215500 | 1981 |
| 433 | 20241122 | 113300 | 35882426000 | 216000 | 216000 | 216000 | 215500 | 26 |
| 434 | 20241122 | 113200 | 35876810500 | 216000 | 216000 | 216000 | 215500 | 100 |
| 435 | 20241122 | 113100 | 35855237500 | 216000 | 215500 | 216500 | 215500 | 1785 |
| 436 | 20241122 | 113000 | 35469692500 | 216000 | 216500 | 216500 | 215500 | 1541 |
| 437 | 20241122 | 112900 | 35136859000 | 216500 | 216000 | 216500 | 216000 | 260 |
| 438 | 20241122 | 112800 | 35080690500 | 216000 | 216500 | 216500 | 216000 | 149 |
| 439 | 20241122 | 112700 | 35048497500 | 216500 | 216000 | 216500 | 216000 | 133 |
| 440 | 20241122 | 112600 | 35019758500 | 216500 | 216000 | 216500 | 216000 | 1075 |
| 441 | 20241122 | 112500 | 34787523500 | 216000 | 216000 | 216500 | 215500 | 1329 |
| 442 | 20241122 | 112400 | 34500511000 | 216000 | 216500 | 216500 | 215500 | 5446 |
| 443 | 20241122 | 112300 | 33324201500 | 216500 | 216500 | 216500 | 216000 | 29 |
| 444 | 20241122 | 112200 | 33317924500 | 216500 | 216500 | 216500 | 216000 | 86 |
| 445 | 20241122 | 112100 | 33299323000 | 216500 | 216500 | 216500 | 216000 | 135 |
| 446 | 20241122 | 112000 | 33270114500 | 216000 | 215500 | 216500 | 215500 | 3572 |
| 447 | 20241122 | 111900 | 32498287500 | 216000 | 215500 | 216000 | 215500 | 230 |
| 448 | 20241122 | 111800 | 32448681500 | 216000 | 215500 | 216000 | 215500 | 252 |
| 449 | 20241122 | 111700 | 32394309500 | 216000 | 216000 | 216000 | 215500 | 237 |
| 450 | 20241122 | 111600 | 32343195000 | 215500 | 216000 | 216000 | 215500 | 314 |
| 451 | 20241122 | 111500 | 32275442500 | 216000 | 216000 | 216500 | 215500 | 1209 |
| 452 | 20241122 | 111400 | 32014269500 | 216500 | 216000 | 216500 | 216000 | 336 |
| 453 | 20241122 | 111300 | 31941688500 | 216500 | 216000 | 216500 | 216000 | 969 |
| 454 | 20241122 | 111200 | 31732372000 | 216000 | 216500 | 216500 | 216000 | 149 |
| 455 | 20241122 | 111100 | 31700175000 | 216000 | 216500 | 216500 | 216000 | 321 |
| 456 | 20241122 | 111000 | 31630782500 | 216000 | 216000 | 216500 | 216000 | 210 |
| 457 | 20241122 | 110900 | 31585414500 | 216000 | 216500 | 216500 | 216000 | 135 |
| 458 | 20241122 | 110800 | 31556243000 | 216500 | 216500 | 216500 | 216000 | 290 |
| 459 | 20241122 | 110700 | 31493591000 | 216500 | 216000 | 216500 | 216000 | 1885 |
| 460 | 20241122 | 110600 | 31086394500 | 216000 | 215500 | 216000 | 215500 | 295 |
| 461 | 20241122 | 110500 | 31022719000 | 216000 | 215500 | 216000 | 215500 | 510 |
| 462 | 20241122 | 110400 | 30912642500 | 216000 | 216000 | 216000 | 215500 | 308 |
| 463 | 20241122 | 110300 | 30846213500 | 215500 | 215500 | 216000 | 215500 | 236 |
| 464 | 20241122 | 110200 | 30795316000 | 215500 | 216000 | 216000 | 215500 | 304 |
| 465 | 20241122 | 110100 | 30729785000 | 216000 | 216500 | 216500 | 215500 | 1072 |
| 466 | 20241122 | 110000 | 30498214000 | 216000 | 216500 | 216500 | 216000 | 481 |
| 467 | 20241122 | 105900 | 30394305500 | 216000 | 216000 | 216500 | 216000 | 1931 |
| 468 | 20241122 | 105800 | 29977193500 | 216500 | 216000 | 216500 | 216000 | 580 |
| 469 | 20241122 | 105700 | 29851892500 | 216000 | 216000 | 216500 | 216000 | 170 |
| 470 | 20241122 | 105600 | 29815158500 | 216000 | 216500 | 216500 | 216000 | 253 |
| 471 | 20241122 | 105500 | 29760463000 | 216000 | 216000 | 216500 | 216000 | 444 |
| 472 | 20241122 | 105400 | 29664410500 | 216000 | 216000 | 216500 | 216000 | 255 |
| 473 | 20241122 | 105300 | 29609293000 | 216500 | 216500 | 216500 | 216000 | 194 |
| 474 | 20241122 | 105200 | 29567292500 | 216500 | 216500 | 216500 | 216000 | 302 |
| 475 | 20241122 | 105100 | 29501968500 | 216000 | 215500 | 216500 | 215500 | 1741 |
| 476 | 20241122 | 105000 | 29125861500 | 215500 | 216000 | 216000 | 215500 | 391 |
| 477 | 20241122 | 104900 | 29041480500 | 216000 | 216000 | 216000 | 215500 | 1938 |
| 478 | 20241122 | 104800 | 28622965000 | 215500 | 216000 | 216000 | 215500 | 915 |
| 479 | 20241122 | 104700 | 28425399000 | 216500 | 216000 | 216500 | 216000 | 460 |
| 480 | 20241122 | 104600 | 28326003000 | 216000 | 216000 | 216500 | 216000 | 1629 |
| 481 | 20241122 | 104500 | 27974083000 | 216000 | 216000 | 216500 | 216000 | 335 |
| 482 | 20241122 | 104400 | 27901714000 | 216500 | 216000 | 216500 | 216000 | 209 |
| 483 | 20241122 | 104300 | 27856536000 | 216500 | 216000 | 216500 | 216000 | 308 |
| 484 | 20241122 | 104200 | 27789893000 | 216000 | 216000 | 216500 | 216000 | 256 |
| 485 | 20241122 | 104100 | 27734571500 | 216500 | 216500 | 216500 | 216000 | 527 |
| 486 | 20241122 | 104000 | 27620585000 | 216500 | 216500 | 216500 | 216000 | 211 |
| 487 | 20241122 | 103900 | 27574976500 | 216500 | 216500 | 216500 | 216000 | 339 |
| 488 | 20241122 | 103800 | 27501663000 | 216500 | 216500 | 216500 | 216000 | 185 |
| 489 | 20241122 | 103700 | 27461671000 | 216500 | 216500 | 216500 | 216000 | 280 |
| 490 | 20241122 | 103600 | 27401147000 | 216500 | 216000 | 216500 | 216000 | 316 |
| 491 | 20241122 | 103500 | 27332821000 | 216000 | 216000 | 216500 | 216000 | 259 |
| 492 | 20241122 | 103400 | 27276872000 | 216500 | 216500 | 216500 | 216000 | 229 |
| 493 | 20241122 | 103300 | 27227398500 | 216500 | 216500 | 216500 | 216000 | 341 |
| 494 | 20241122 | 103200 | 27153658000 | 216500 | 216000 | 216500 | 216000 | 167 |
| 495 | 20241122 | 103100 | 27117577500 | 216500 | 216500 | 216500 | 216000 | 140 |
| 496 | 20241122 | 103000 | 27087282000 | 216500 | 216500 | 216500 | 216000 | 1890 |
| 497 | 20241122 | 102900 | 26678767000 | 216000 | 216500 | 216500 | 216000 | 657 |
| 498 | 20241122 | 102800 | 26536690500 | 216000 | 216500 | 216500 | 216000 | 184 |
| 499 | 20241122 | 102700 | 26496922000 | 216000 | 216500 | 216500 | 216000 | 362 |
| 500 | 20241122 | 102600 | 26418627500 | 216500 | 216000 | 216500 | 216000 | 880 |
| 501 | 20241122 | 102500 | 26228180000 | 216500 | 216500 | 216500 | 216000 | 296 |
| 502 | 20241122 | 102400 | 26164161500 | 216500 | 216500 | 216500 | 216000 | 219 |
| 503 | 20241122 | 102300 | 26116849000 | 216500 | 216000 | 216500 | 216000 | 609 |
| 504 | 20241122 | 102200 | 25985238000 | 216000 | 216500 | 216500 | 216000 | 225 |
| 505 | 20241122 | 102100 | 25936628500 | 216500 | 216500 | 216500 | 216000 | 836 |
| 506 | 20241122 | 102000 | 25755747000 | 216000 | 216500 | 216500 | 216000 | 279 |
| 507 | 20241122 | 101900 | 25695455000 | 216500 | 216000 | 216500 | 216000 | 267 |
| 508 | 20241122 | 101800 | 25637747000 | 216500 | 216500 | 216500 | 216000 | 172 |
| 509 | 20241122 | 101700 | 25600519000 | 216500 | 216500 | 216500 | 216000 | 43 |
| 510 | 20241122 | 101600 | 25591212000 | 216000 | 216000 | 216500 | 216000 | 330 |
| 511 | 20241122 | 101500 | 25519800500 | 216500 | 216000 | 216500 | 215500 | 3938 |
| 512 | 20241122 | 101400 | 24669212000 | 216000 | 215500 | 216000 | 215500 | 407 |
| 513 | 20241122 | 101300 | 24581474000 | 215500 | 215500 | 216000 | 215500 | 903 |
| 514 | 20241122 | 101200 | 24386869500 | 215500 | 216000 | 216000 | 215500 | 254 |
| 515 | 20241122 | 101100 | 24332112500 | 216000 | 215500 | 216000 | 215500 | 7057 |
| 516 | 20241122 | 101000 | 22810221000 | 215500 | 215500 | 216000 | 215500 | 297 |
| 517 | 20241122 | 100900 | 22746158500 | 216000 | 216000 | 216000 | 215500 | 347 |
| 518 | 20241122 | 100800 | 22671331500 | 215500 | 216000 | 216000 | 215500 | 289 |
| 519 | 20241122 | 100700 | 22609024500 | 215500 | 216000 | 216000 | 215500 | 414 |
| 520 | 20241122 | 100600 | 22519725500 | 215500 | 216000 | 216000 | 215500 | 463 |
| 521 | 20241122 | 100500 | 22419887000 | 216000 | 216000 | 216000 | 215500 | 932 |
| 522 | 20241122 | 100400 | 22219003000 | 216000 | 216000 | 216500 | 216000 | 1773 |
| 523 | 20241122 | 100300 | 21836033000 | 216000 | 216000 | 216000 | 215500 | 307 |
| 524 | 20241122 | 100200 | 21769808500 | 216000 | 216000 | 216000 | 215500 | 80 |
| 525 | 20241122 | 100100 | 21752534000 | 215500 | 216000 | 216000 | 215500 | 846 |
| 526 | 20241122 | 100000 | 21570100000 | 216000 | 216000 | 216000 | 215500 | 1377 |
| 527 | 20241122 | 095900 | 21272681000 | 216000 | 216000 | 216000 | 215500 | 501 |
| 528 | 20241122 | 095800 | 21164533000 | 216000 | 216000 | 216500 | 215500 | 2539 |
| 529 | 20241122 | 095700 | 20616508500 | 216000 | 216000 | 216500 | 215500 | 4460 |
| 530 | 20241122 | 095600 | 19653166500 | 216000 | 216000 | 216000 | 215500 | 397 |
| 531 | 20241122 | 095500 | 19567524000 | 216000 | 216000 | 216000 | 215500 | 262 |
| 532 | 20241122 | 095400 | 19511044500 | 216000 | 216000 | 216000 | 215500 | 688 |
| 533 | 20241122 | 095300 | 19362654500 | 215500 | 216000 | 216000 | 215500 | 256 |
| 534 | 20241122 | 095200 | 19307452000 | 216000 | 215500 | 216000 | 215500 | 371 |
| 535 | 20241122 | 095100 | 19227469000 | 216000 | 216000 | 216000 | 215500 | 939 |
| 536 | 20241122 | 095000 | 19024936000 | 216000 | 215500 | 216000 | 215500 | 448 |
| 537 | 20241122 | 094900 | 18928337500 | 216000 | 216000 | 216000 | 215500 | 412 |
| 538 | 20241122 | 094800 | 18839473000 | 215500 | 216000 | 216000 | 215500 | 323 |
| 539 | 20241122 | 094700 | 18769850500 | 215500 | 216000 | 216000 | 215500 | 476 |
| 540 | 20241122 | 094600 | 18667114000 | 215500 | 216000 | 216000 | 215500 | 248 |
| 541 | 20241122 | 094500 | 18613557500 | 216000 | 216000 | 216000 | 215500 | 59 |
| 542 | 20241122 | 094400 | 18600816500 | 216000 | 215500 | 216000 | 215000 | 2211 |
| 543 | 20241122 | 094300 | 18124359000 | 215500 | 215500 | 215500 | 215000 | 809 |
| 544 | 20241122 | 094200 | 17950064000 | 215500 | 215500 | 216000 | 215000 | 2945 |
| 545 | 20241122 | 094100 | 17315505000 | 216000 | 216000 | 216000 | 215500 | 1120 |
| 546 | 20241122 | 094000 | 17074024000 | 216000 | 216000 | 216000 | 215500 | 193 |
| 547 | 20241122 | 093900 | 17032408000 | 216000 | 216000 | 216000 | 215500 | 69 |
| 548 | 20241122 | 093800 | 17017517500 | 216000 | 216500 | 216500 | 215000 | 6779 |
| 549 | 20241122 | 093700 | 15555185000 | 216500 | 216000 | 216500 | 215500 | 4360 |
| 550 | 20241122 | 093600 | 14613563000 | 215500 | 215500 | 216000 | 215500 | 3196 |
| 551 | 20241122 | 093500 | 13923657000 | 216000 | 216000 | 216000 | 215500 | 419 |
| 552 | 20241122 | 093400 | 13833270500 | 216000 | 216000 | 216000 | 215500 | 1894 |
| 553 | 20241122 | 093300 | 13424949500 | 216000 | 216000 | 216000 | 215500 | 252 |
| 554 | 20241122 | 093200 | 13370575000 | 215500 | 216000 | 216000 | 215500 | 297 |
| 555 | 20241122 | 093100 | 13306485500 | 216000 | 216000 | 216000 | 215500 | 478 |
| 556 | 20241122 | 093000 | 13203400000 | 216000 | 215500 | 216000 | 215500 | 446 |
| 557 | 20241122 | 092900 | 13107200500 | 216000 | 216000 | 216000 | 215500 | 435 |
| 558 | 20241122 | 092800 | 13013434500 | 216000 | 215500 | 216000 | 215500 | 1033 |
| 559 | 20241122 | 092700 | 12790645500 | 216000 | 215500 | 216000 | 215500 | 809 |
| 560 | 20241122 | 092600 | 12616289000 | 216000 | 215500 | 216000 | 215500 | 488 |
| 561 | 20241122 | 092500 | 12511037500 | 215500 | 216000 | 216000 | 215500 | 359 |
| 562 | 20241122 | 092400 | 12433644500 | 215500 | 216000 | 216000 | 215500 | 1493 |
| 563 | 20241122 | 092300 | 12111362000 | 216000 | 215500 | 216000 | 215500 | 506 |
| 564 | 20241122 | 092200 | 12002274500 | 216000 | 216000 | 216000 | 215500 | 2293 |
| 565 | 20241122 | 092100 | 11508070500 | 216000 | 216000 | 216000 | 215500 | 828 |
| 566 | 20241122 | 092000 | 11329478000 | 216000 | 215500 | 216000 | 215500 | 459 |
| 567 | 20241122 | 091900 | 11230356500 | 215500 | 215500 | 216000 | 215000 | 2207 |
| 568 | 20241122 | 091800 | 10754593000 | 215500 | 215500 | 215500 | 215000 | 2236 |
| 569 | 20241122 | 091700 | 10272999500 | 215000 | 215500 | 215500 | 215000 | 2066 |
| 570 | 20241122 | 091600 | 9827919000 | 215500 | 215500 | 216000 | 215500 | 480 |
| 571 | 20241122 | 091500 | 9724403500 | 216000 | 216000 | 216500 | 215500 | 2611 |
| 572 | 20241122 | 091400 | 9160855000 | 216000 | 216000 | 216000 | 215500 | 1148 |
| 573 | 20241122 | 091300 | 8912903500 | 216000 | 215500 | 216000 | 215500 | 2156 |
| 574 | 20241122 | 091200 | 8447309000 | 215500 | 216000 | 216000 | 215500 | 321 |
| 575 | 20241122 | 091100 | 8378112500 | 215500 | 215000 | 216000 | 215000 | 4554 |
| 576 | 20241122 | 091000 | 7396297500 | 215000 | 216000 | 216000 | 215000 | 6229 |
| 577 | 20241122 | 090900 | 6055100000 | 215500 | 216000 | 216000 | 215500 | 675 |
| 578 | 20241122 | 090800 | 5909583000 | 216000 | 216000 | 216000 | 215500 | 1633 |
| 579 | 20241122 | 090700 | 5557086000 | 216500 | 215500 | 216500 | 215500 | 1731 |
| 580 | 20241122 | 090600 | 5183340000 | 215500 | 216000 | 216000 | 215500 | 530 |
| 581 | 20241122 | 090500 | 5068982500 | 216000 | 217000 | 217000 | 215500 | 4593 |
| 582 | 20241122 | 090400 | 4077256500 | 217000 | 215500 | 217000 | 215500 | 2427 |
| 583 | 20241122 | 090300 | 3552578000 | 215500 | 216000 | 216500 | 215500 | 1274 |
| 584 | 20241122 | 090200 | 3277423000 | 216000 | 216000 | 217500 | 216000 | 5731 |
| 585 | 20241122 | 090100 | 2036354000 | 216500 | 216500 | 217500 | 216000 | 4089 |
| 586 | 20241122 | 090000 | 1150824000 | 216500 | 216000 | 217000 | 216000 | 5320 |