35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 184500 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 28827 |
| 3 | 20241126 | 184400 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 4 | 20241126 | 184300 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 5 | 20241126 | 184200 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 6 | 20241126 | 184100 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 7 | 20241126 | 184000 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 8 | 20241126 | 183900 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 9 | 20241126 | 183800 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 10 | 20241126 | 183700 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 11 | 20241126 | 183600 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 12 | 20241126 | 183500 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 13 | 20241126 | 183400 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 14 | 20241126 | 183300 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 15 | 20241126 | 183200 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 16 | 20241126 | 183100 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 17 | 20241126 | 183000 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 18 | 20241126 | 182900 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 19 | 20241126 | 182800 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 20 | 20241126 | 182700 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 21 | 20241126 | 182600 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 22 | 20241126 | 182500 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 23 | 20241126 | 182400 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 24 | 20241126 | 182300 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 25 | 20241126 | 182200 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 26 | 20241126 | 182100 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 27 | 20241126 | 182000 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 28 | 20241126 | 181900 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 29 | 20241126 | 181800 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 30 | 20241126 | 181700 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 31 | 20241126 | 181600 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 32 | 20241126 | 181500 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 28827 |
| 33 | 20241126 | 181400 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 34 | 20241126 | 181300 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 35 | 20241126 | 181200 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 36 | 20241126 | 181100 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 37 | 20241126 | 181000 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 38 | 20241126 | 180900 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 39 | 20241126 | 180800 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 40 | 20241126 | 180700 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 41 | 20241126 | 180600 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 42 | 20241126 | 180500 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 43 | 20241126 | 180400 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 44 | 20241126 | 180300 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 45 | 20241126 | 180200 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 46 | 20241126 | 180100 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 47 | 20241126 | 180000 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 48 | 20241126 | 175900 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 49 | 20241126 | 175800 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 50 | 20241126 | 175700 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 51 | 20241126 | 175600 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 52 | 20241126 | 175500 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 53 | 20241126 | 175400 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 54 | 20241126 | 175300 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 55 | 20241126 | 175200 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 56 | 20241126 | 175100 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 57 | 20241126 | 175000 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 58 | 20241126 | 174900 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 59 | 20241126 | 174800 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 60 | 20241126 | 174700 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 61 | 20241126 | 174600 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 62 | 20241126 | 174500 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 28827 |
| 63 | 20241126 | 174400 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 64 | 20241126 | 174300 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 65 | 20241126 | 174200 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 66 | 20241126 | 174100 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 67 | 20241126 | 174000 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 68 | 20241126 | 173900 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 69 | 20241126 | 173800 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 70 | 20241126 | 173700 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 71 | 20241126 | 173600 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 72 | 20241126 | 173500 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 73 | 20241126 | 173400 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 74 | 20241126 | 173300 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 75 | 20241126 | 173200 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 76 | 20241126 | 173100 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 77 | 20241126 | 173000 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 78 | 20241126 | 172900 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 79 | 20241126 | 172800 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 80 | 20241126 | 172700 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 81 | 20241126 | 172600 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 82 | 20241126 | 172500 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 83 | 20241126 | 172400 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 84 | 20241126 | 172300 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 85 | 20241126 | 172200 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 86 | 20241126 | 172100 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 87 | 20241126 | 172000 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 88 | 20241126 | 171900 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 89 | 20241126 | 171800 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 90 | 20241126 | 171700 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 91 | 20241126 | 171600 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 92 | 20241126 | 171500 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 28827 |
| 93 | 20241126 | 171400 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 94 | 20241126 | 171300 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 95 | 20241126 | 171200 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 96 | 20241126 | 171100 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 97 | 20241126 | 171000 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 98 | 20241126 | 170900 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 99 | 20241126 | 170800 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 100 | 20241126 | 170700 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 101 | 20241126 | 170600 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 102 | 20241126 | 170500 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 103 | 20241126 | 170400 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 104 | 20241126 | 170300 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 105 | 20241126 | 170200 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 106 | 20241126 | 170100 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 107 | 20241126 | 170000 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 108 | 20241126 | 165900 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 109 | 20241126 | 165800 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 110 | 20241126 | 165700 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 111 | 20241126 | 165600 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 112 | 20241126 | 165500 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 113 | 20241126 | 165400 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 114 | 20241126 | 165300 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 115 | 20241126 | 165200 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 116 | 20241126 | 165100 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 117 | 20241126 | 165000 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 118 | 20241126 | 164900 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 119 | 20241126 | 164800 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 120 | 20241126 | 164700 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 121 | 20241126 | 164600 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 122 | 20241126 | 164500 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 28827 |
| 123 | 20241126 | 164400 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 124 | 20241126 | 164300 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 125 | 20241126 | 164200 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 126 | 20241126 | 164100 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 127 | 20241126 | 164000 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 128 | 20241126 | 163900 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 129 | 20241126 | 163800 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 130 | 20241126 | 163700 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 131 | 20241126 | 163600 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 132 | 20241126 | 163500 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 133 | 20241126 | 163400 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 134 | 20241126 | 163300 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 135 | 20241126 | 163200 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 136 | 20241126 | 163100 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 137 | 20241126 | 163000 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 138 | 20241126 | 162900 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 139 | 20241126 | 162800 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 140 | 20241126 | 162700 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 141 | 20241126 | 162600 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 142 | 20241126 | 162500 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 143 | 20241126 | 162400 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 144 | 20241126 | 162300 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 145 | 20241126 | 162200 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 146 | 20241126 | 162100 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 147 | 20241126 | 162000 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 148 | 20241126 | 161900 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 149 | 20241126 | 161800 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 150 | 20241126 | 161700 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 151 | 20241126 | 161600 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 152 | 20241126 | 161500 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 28827 |
| 153 | 20241126 | 161400 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 154 | 20241126 | 161300 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 155 | 20241126 | 161200 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 156 | 20241126 | 161100 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 157 | 20241126 | 161000 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 158 | 20241126 | 160900 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 159 | 20241126 | 160800 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 160 | 20241126 | 160700 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 161 | 20241126 | 160600 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 162 | 20241126 | 160500 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 163 | 20241126 | 160400 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 164 | 20241126 | 160300 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 165 | 20241126 | 160200 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 166 | 20241126 | 160100 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 167 | 20241126 | 160000 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 168 | 20241126 | 155900 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 169 | 20241126 | 155800 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 170 | 20241126 | 155700 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 171 | 20241126 | 155600 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 172 | 20241126 | 155500 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 173 | 20241126 | 155400 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 174 | 20241126 | 155300 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 175 | 20241126 | 155200 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 176 | 20241126 | 155100 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 177 | 20241126 | 155000 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 178 | 20241126 | 154900 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 179 | 20241126 | 154800 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 180 | 20241126 | 154700 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 181 | 20241126 | 154600 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 182 | 20241126 | 154500 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 28827 |
| 183 | 20241126 | 154400 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 184 | 20241126 | 154300 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 185 | 20241126 | 154200 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 186 | 20241126 | 154100 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 187 | 20241126 | 154000 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 188 | 20241126 | 153900 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 189 | 20241126 | 153800 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 190 | 20241126 | 153700 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 191 | 20241126 | 153600 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 192 | 20241126 | 153500 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 193 | 20241126 | 153400 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 194 | 20241126 | 153300 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 195 | 20241126 | 153200 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 196 | 20241126 | 153100 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 197 | 20241126 | 153000 | 159337125000 | 223500 | 223500 | 223500 | 223500 | 28827 |
| 198 | 20241126 | 152900 | 152894290500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 199 | 20241126 | 152800 | 152894290500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 200 | 20241126 | 152700 | 152894290500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 201 | 20241126 | 152600 | 152894290500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 202 | 20241126 | 152500 | 152894290500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 203 | 20241126 | 152400 | 152894290500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 204 | 20241126 | 152300 | 152894290500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 205 | 20241126 | 152200 | 152894290500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 206 | 20241126 | 152100 | 152894290500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 207 | 20241126 | 152000 | 152894290500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 208 | 20241126 | 151900 | 152894290500 | 223500 | 223500 | 223500 | 223000 | 5185 |
| 209 | 20241126 | 151800 | 151737450500 | 223500 | 223500 | 223500 | 223000 | 1631 |
| 210 | 20241126 | 151700 | 151372986000 | 223500 | 223500 | 223500 | 223000 | 4408 |
| 211 | 20241126 | 151600 | 150387835500 | 223500 | 223000 | 223500 | 223000 | 1793 |
| 212 | 20241126 | 151500 | 149987126000 | 223000 | 223000 | 223500 | 223000 | 2152 |
| 213 | 20241126 | 151400 | 149506760500 | 223000 | 223500 | 223500 | 223000 | 2188 |
| 214 | 20241126 | 151300 | 149018177500 | 223500 | 223000 | 223500 | 223000 | 1400 |
| 215 | 20241126 | 151200 | 148705365500 | 223500 | 223000 | 223500 | 223000 | 1235 |
| 216 | 20241126 | 151100 | 148429461000 | 223000 | 223000 | 223500 | 223000 | 2154 |
| 217 | 20241126 | 151000 | 147948514000 | 223000 | 223500 | 223500 | 223000 | 1229 |
| 218 | 20241126 | 150900 | 147674117000 | 223500 | 223500 | 223500 | 223000 | 704 |
| 219 | 20241126 | 150800 | 147516797500 | 223000 | 224000 | 224000 | 223000 | 3765 |
| 220 | 20241126 | 150700 | 146675430500 | 223500 | 223500 | 224000 | 223500 | 1338 |
| 221 | 20241126 | 150600 | 146375955500 | 224000 | 224000 | 224000 | 223500 | 1145 |
| 222 | 20241126 | 150500 | 146119501500 | 224000 | 224000 | 224000 | 223500 | 843 |
| 223 | 20241126 | 150400 | 145930696000 | 224000 | 223500 | 224000 | 223000 | 2840 |
| 224 | 20241126 | 150300 | 145295801500 | 223000 | 224000 | 224000 | 223000 | 3467 |
| 225 | 20241126 | 150200 | 144520729500 | 224000 | 224000 | 224000 | 223500 | 1158 |
| 226 | 20241126 | 150100 | 144261425000 | 223500 | 224000 | 224000 | 223500 | 3462 |
| 227 | 20241126 | 150000 | 143486808500 | 223500 | 224000 | 224000 | 223500 | 1409 |
| 228 | 20241126 | 145900 | 143171369000 | 224000 | 224000 | 224500 | 223500 | 2929 |
| 229 | 20241126 | 145800 | 142515817000 | 224000 | 223000 | 224500 | 222500 | 35243 |
| 230 | 20241126 | 145700 | 134632433000 | 223000 | 223000 | 223000 | 222500 | 1631 |
| 231 | 20241126 | 145600 | 134268726500 | 223000 | 222500 | 223000 | 222500 | 2143 |
| 232 | 20241126 | 145500 | 133790982500 | 223000 | 223000 | 223000 | 222500 | 1848 |
| 233 | 20241126 | 145400 | 133378907000 | 223000 | 222500 | 223000 | 222500 | 3930 |
| 234 | 20241126 | 145300 | 132502617000 | 223000 | 223000 | 223000 | 222500 | 2046 |
| 235 | 20241126 | 145200 | 132046847000 | 223000 | 223000 | 223000 | 222500 | 965 |
| 236 | 20241126 | 145100 | 131831713500 | 222500 | 223000 | 223000 | 222500 | 1214 |
| 237 | 20241126 | 145000 | 131561023500 | 223000 | 222500 | 223000 | 222500 | 1231 |
| 238 | 20241126 | 144900 | 131286584000 | 222500 | 223000 | 223000 | 222500 | 1566 |
| 239 | 20241126 | 144800 | 130937384500 | 223000 | 223000 | 223000 | 222500 | 1074 |
| 240 | 20241126 | 144700 | 130697911500 | 223000 | 223000 | 223000 | 222500 | 1485 |
| 241 | 20241126 | 144600 | 130366870500 | 223000 | 222500 | 223000 | 222500 | 2274 |
| 242 | 20241126 | 144500 | 129860570000 | 222500 | 222500 | 222500 | 222000 | 1874 |
| 243 | 20241126 | 144400 | 129443617500 | 222500 | 222500 | 222500 | 222000 | 934 |
| 244 | 20241126 | 144300 | 129235810000 | 222500 | 223000 | 223500 | 222000 | 9766 |
| 245 | 20241126 | 144200 | 127061980500 | 223000 | 223000 | 223500 | 222500 | 1639 |
| 246 | 20241126 | 144100 | 126696488500 | 223000 | 223000 | 223500 | 222500 | 5431 |
| 247 | 20241126 | 144000 | 125485287000 | 223000 | 223000 | 223500 | 222500 | 2351 |
| 248 | 20241126 | 143900 | 124960825500 | 223000 | 223000 | 223500 | 222500 | 6086 |
| 249 | 20241126 | 143800 | 123603450000 | 223000 | 223000 | 223000 | 222500 | 4593 |
| 250 | 20241126 | 143700 | 122579227000 | 222500 | 223000 | 223000 | 222500 | 1835 |
| 251 | 20241126 | 143600 | 122170029000 | 223000 | 223000 | 223000 | 222500 | 2435 |
| 252 | 20241126 | 143500 | 121627038000 | 223000 | 223000 | 223000 | 222500 | 1462 |
| 253 | 20241126 | 143400 | 121301061500 | 223000 | 223000 | 223000 | 222500 | 2087 |
| 254 | 20241126 | 143300 | 120835670000 | 223000 | 223000 | 223000 | 222500 | 1206 |
| 255 | 20241126 | 143200 | 120566762500 | 223000 | 223000 | 223000 | 222500 | 1860 |
| 256 | 20241126 | 143100 | 120152055000 | 223000 | 222500 | 223000 | 222500 | 892 |
| 257 | 20241126 | 143000 | 119953234500 | 223000 | 223000 | 223000 | 222500 | 1562 |
| 258 | 20241126 | 142900 | 119604952000 | 223000 | 223000 | 223000 | 222500 | 1201 |
| 259 | 20241126 | 142800 | 119337308500 | 222500 | 222500 | 223000 | 222000 | 1788 |
| 260 | 20241126 | 142700 | 118939088500 | 222500 | 223000 | 223000 | 222000 | 1711 |
| 261 | 20241126 | 142600 | 118557867500 | 222500 | 223000 | 223000 | 222500 | 1734 |
| 262 | 20241126 | 142500 | 118171971000 | 223000 | 222500 | 223000 | 222000 | 2001 |
| 263 | 20241126 | 142400 | 117726596500 | 222500 | 222500 | 223000 | 222000 | 1459 |
| 264 | 20241126 | 142300 | 117401952500 | 222500 | 222000 | 223000 | 222000 | 2883 |
| 265 | 20241126 | 142200 | 116760609500 | 222500 | 222500 | 222500 | 222000 | 3302 |
| 266 | 20241126 | 142100 | 116025918000 | 222500 | 222500 | 222500 | 222000 | 1691 |
| 267 | 20241126 | 142000 | 115649692000 | 222000 | 222500 | 222500 | 222000 | 2406 |
| 268 | 20241126 | 141900 | 115114364500 | 222500 | 222500 | 222500 | 222000 | 751 |
| 269 | 20241126 | 141800 | 114947286500 | 222500 | 222500 | 222500 | 222000 | 1142 |
| 270 | 20241126 | 141700 | 114693219500 | 222500 | 222500 | 222500 | 222000 | 1229 |
| 271 | 20241126 | 141600 | 114419827000 | 222500 | 222500 | 222500 | 222000 | 1169 |
| 272 | 20241126 | 141500 | 114159739500 | 222000 | 222500 | 222500 | 222000 | 1104 |
| 273 | 20241126 | 141400 | 113914106000 | 222500 | 222500 | 222500 | 222000 | 1040 |
| 274 | 20241126 | 141300 | 113682738000 | 222000 | 222500 | 222500 | 222000 | 1179 |
| 275 | 20241126 | 141200 | 113420419500 | 222500 | 222000 | 222500 | 221500 | 1931 |
| 276 | 20241126 | 141100 | 112991456000 | 222000 | 222000 | 222500 | 221500 | 1705 |
| 277 | 20241126 | 141000 | 112612876000 | 222000 | 222000 | 222000 | 221500 | 2058 |
| 278 | 20241126 | 140900 | 112156004000 | 222000 | 222000 | 222500 | 221500 | 3506 |
| 279 | 20241126 | 140800 | 111377689000 | 222000 | 222000 | 222000 | 221500 | 1129 |
| 280 | 20241126 | 140700 | 111127058500 | 222000 | 222000 | 222000 | 221500 | 954 |
| 281 | 20241126 | 140600 | 110915300500 | 221500 | 222000 | 222000 | 221500 | 1204 |
| 282 | 20241126 | 140500 | 110648020500 | 222000 | 222000 | 222000 | 221500 | 1176 |
| 283 | 20241126 | 140400 | 110386951000 | 221500 | 222000 | 222000 | 221500 | 1002 |
| 284 | 20241126 | 140300 | 110164514000 | 222000 | 222000 | 222000 | 221500 | 1327 |
| 285 | 20241126 | 140200 | 109869963500 | 222000 | 222000 | 222000 | 221500 | 871 |
| 286 | 20241126 | 140100 | 109676620000 | 222000 | 222000 | 222000 | 221500 | 2501 |
| 287 | 20241126 | 140000 | 109121549500 | 222000 | 221500 | 222000 | 221500 | 937 |
| 288 | 20241126 | 135900 | 108913587500 | 222000 | 222000 | 222000 | 221500 | 785 |
| 289 | 20241126 | 135800 | 108739332000 | 222000 | 222000 | 222000 | 221500 | 662 |
| 290 | 20241126 | 135700 | 108592375000 | 222000 | 222000 | 222000 | 221500 | 695 |
| 291 | 20241126 | 135600 | 108438102500 | 222000 | 222000 | 222000 | 221500 | 800 |
| 292 | 20241126 | 135500 | 108260604500 | 222000 | 221500 | 222000 | 221000 | 1978 |
| 293 | 20241126 | 135400 | 107822364500 | 221500 | 221500 | 222000 | 221000 | 2734 |
| 294 | 20241126 | 135300 | 107216786500 | 221500 | 222000 | 222000 | 221000 | 1452 |
| 295 | 20241126 | 135200 | 106895163000 | 222000 | 221500 | 222000 | 221000 | 2069 |
| 296 | 20241126 | 135100 | 106436853000 | 221500 | 221500 | 222000 | 221000 | 1834 |
| 297 | 20241126 | 135000 | 106030720500 | 221500 | 221500 | 222000 | 221000 | 7046 |
| 298 | 20241126 | 134900 | 104469758500 | 221500 | 221500 | 221500 | 221000 | 826 |
| 299 | 20241126 | 134800 | 104286801500 | 221500 | 221000 | 221500 | 220500 | 3963 |
| 300 | 20241126 | 134700 | 103410973500 | 221000 | 221000 | 221000 | 220500 | 718 |
| 301 | 20241126 | 134600 | 103252308500 | 221000 | 220500 | 221000 | 220500 | 822 |
| 302 | 20241126 | 134500 | 103070662500 | 221000 | 220500 | 221000 | 220500 | 647 |
| 303 | 20241126 | 134400 | 102927714500 | 221000 | 221000 | 221000 | 220500 | 662 |
| 304 | 20241126 | 134300 | 102781440000 | 221000 | 220500 | 221000 | 220500 | 1206 |
| 305 | 20241126 | 134200 | 102515202000 | 221000 | 220500 | 221000 | 220000 | 3198 |
| 306 | 20241126 | 134100 | 101809921500 | 220500 | 220500 | 220500 | 220000 | 558 |
| 307 | 20241126 | 134000 | 101686917000 | 220500 | 220500 | 220500 | 220000 | 573 |
| 308 | 20241126 | 133900 | 101560638500 | 220500 | 220000 | 220500 | 220000 | 2687 |
| 309 | 20241126 | 133800 | 100969335000 | 220500 | 220500 | 220500 | 220000 | 1088 |
| 310 | 20241126 | 133700 | 100729689500 | 220500 | 220500 | 220500 | 220000 | 818 |
| 311 | 20241126 | 133600 | 100549469500 | 220500 | 220500 | 220500 | 220000 | 592 |
| 312 | 20241126 | 133500 | 100419012500 | 220500 | 220000 | 220500 | 220000 | 280 |
| 313 | 20241126 | 133400 | 100357301500 | 220500 | 220500 | 220500 | 220000 | 2672 |
| 314 | 20241126 | 133300 | 99769231000 | 220500 | 220500 | 220500 | 220000 | 941 |
| 315 | 20241126 | 133200 | 99562021500 | 220500 | 220000 | 220500 | 220000 | 900 |
| 316 | 20241126 | 133100 | 99363777000 | 220000 | 220500 | 220500 | 220000 | 497 |
| 317 | 20241126 | 133000 | 99254229000 | 220500 | 220500 | 220500 | 220000 | 524 |
| 318 | 20241126 | 132900 | 99138703000 | 220500 | 220500 | 220500 | 220000 | 717 |
| 319 | 20241126 | 132800 | 98980727000 | 220000 | 220500 | 220500 | 220000 | 2823 |
| 320 | 20241126 | 132700 | 98359473000 | 220500 | 220500 | 220500 | 220000 | 565 |
| 321 | 20241126 | 132600 | 98234933500 | 220500 | 220500 | 220500 | 220000 | 532 |
| 322 | 20241126 | 132500 | 98117659000 | 220000 | 220500 | 220500 | 220000 | 519 |
| 323 | 20241126 | 132400 | 98003249000 | 220000 | 220500 | 220500 | 220000 | 447 |
| 324 | 20241126 | 132300 | 97904733500 | 220500 | 220000 | 220500 | 219500 | 2611 |
| 325 | 20241126 | 132200 | 97330285500 | 220000 | 219500 | 220500 | 219500 | 2721 |
| 326 | 20241126 | 132100 | 96731862000 | 220000 | 220000 | 220000 | 219500 | 1254 |
| 327 | 20241126 | 132000 | 96456134000 | 220000 | 220000 | 220000 | 219500 | 414 |
| 328 | 20241126 | 131900 | 96365075000 | 220000 | 220000 | 220000 | 219500 | 751 |
| 329 | 20241126 | 131800 | 96199864500 | 219500 | 220000 | 220000 | 219500 | 1839 |
| 330 | 20241126 | 131700 | 95796013500 | 219500 | 220000 | 220000 | 219500 | 449 |
| 331 | 20241126 | 131600 | 95697277500 | 220000 | 220000 | 220000 | 219500 | 508 |
| 332 | 20241126 | 131500 | 95585552500 | 220000 | 220500 | 220500 | 219500 | 4261 |
| 333 | 20241126 | 131400 | 94648328000 | 220500 | 220500 | 220500 | 220000 | 460 |
| 334 | 20241126 | 131300 | 94546918500 | 220500 | 220500 | 220500 | 220000 | 391 |
| 335 | 20241126 | 131200 | 94460721500 | 220000 | 220000 | 220500 | 220000 | 767 |
| 336 | 20241126 | 131100 | 94291859000 | 220500 | 220500 | 220500 | 220000 | 384 |
| 337 | 20241126 | 131000 | 94207205500 | 220000 | 220500 | 220500 | 220000 | 533 |
| 338 | 20241126 | 130900 | 94089687500 | 220500 | 220500 | 220500 | 220000 | 433 |
| 339 | 20241126 | 130800 | 93994226500 | 220500 | 220500 | 220500 | 220000 | 391 |
| 340 | 20241126 | 130700 | 93908037000 | 220500 | 220500 | 220500 | 220000 | 1084 |
| 341 | 20241126 | 130600 | 93669388000 | 220500 | 220500 | 220500 | 220000 | 439 |
| 342 | 20241126 | 130500 | 93572639500 | 220500 | 220500 | 220500 | 220000 | 432 |
| 343 | 20241126 | 130400 | 93477388500 | 220500 | 220000 | 220500 | 220000 | 425 |
| 344 | 20241126 | 130300 | 93383691500 | 220500 | 220500 | 220500 | 220000 | 662 |
| 345 | 20241126 | 130200 | 93237847500 | 220500 | 220000 | 220500 | 219500 | 1856 |
| 346 | 20241126 | 130100 | 92829515000 | 220000 | 220500 | 220500 | 220000 | 1820 |
| 347 | 20241126 | 130000 | 92429050000 | 220000 | 220000 | 220500 | 220000 | 557 |
| 348 | 20241126 | 125900 | 92306312500 | 220500 | 220500 | 220500 | 220000 | 1532 |
| 349 | 20241126 | 125800 | 91969221000 | 220000 | 220000 | 220500 | 219500 | 2929 |
| 350 | 20241126 | 125700 | 91324819000 | 220000 | 220500 | 220500 | 219500 | 2013 |
| 351 | 20241126 | 125600 | 90881967000 | 220500 | 220500 | 220500 | 220000 | 668 |
| 352 | 20241126 | 125500 | 90734804500 | 220500 | 220500 | 220500 | 220000 | 770 |
| 353 | 20241126 | 125400 | 90565215500 | 220000 | 220500 | 220500 | 220000 | 963 |
| 354 | 20241126 | 125300 | 90353142000 | 220000 | 220500 | 220500 | 220000 | 1751 |
| 355 | 20241126 | 125200 | 89967758500 | 220500 | 220500 | 220500 | 220000 | 496 |
| 356 | 20241126 | 125100 | 89858422000 | 220500 | 220000 | 220500 | 220000 | 665 |
| 357 | 20241126 | 125000 | 89711906500 | 220000 | 220500 | 220500 | 220000 | 451 |
| 358 | 20241126 | 124900 | 89612547500 | 220500 | 220000 | 220500 | 220000 | 368 |
| 359 | 20241126 | 124800 | 89531467000 | 220000 | 220500 | 220500 | 219500 | 7908 |
| 360 | 20241126 | 124700 | 87791702500 | 220000 | 220500 | 220500 | 220000 | 593 |
| 361 | 20241126 | 124600 | 87661004500 | 220500 | 220500 | 220500 | 220000 | 463 |
| 362 | 20241126 | 124500 | 87558926500 | 220000 | 220500 | 220500 | 220000 | 2833 |
| 363 | 20241126 | 124400 | 86934273500 | 220500 | 220500 | 220500 | 220000 | 392 |
| 364 | 20241126 | 124300 | 86847851000 | 220500 | 220500 | 221000 | 220000 | 2007 |
| 365 | 20241126 | 124200 | 86405547000 | 220500 | 220500 | 220500 | 220000 | 2078 |
| 366 | 20241126 | 124100 | 85947427500 | 220500 | 221000 | 221000 | 220000 | 2582 |
| 367 | 20241126 | 124000 | 85378140500 | 221000 | 221000 | 221000 | 220500 | 627 |
| 368 | 20241126 | 123900 | 85239709500 | 221000 | 221000 | 221000 | 220500 | 468 |
| 369 | 20241126 | 123800 | 85136393500 | 221000 | 221000 | 221000 | 220500 | 931 |
| 370 | 20241126 | 123700 | 84930933000 | 220500 | 221500 | 221500 | 220500 | 2385 |
| 371 | 20241126 | 123600 | 84404033500 | 221500 | 221000 | 221500 | 220500 | 799 |
| 372 | 20241126 | 123500 | 84227331000 | 221000 | 221000 | 221000 | 220500 | 3928 |
| 373 | 20241126 | 123400 | 83359537000 | 221000 | 221500 | 221500 | 220500 | 4914 |
| 374 | 20241126 | 123300 | 82273558500 | 221500 | 221500 | 221500 | 221000 | 1175 |
| 375 | 20241126 | 123200 | 82013689500 | 221500 | 222000 | 222000 | 221000 | 12890 |
| 376 | 20241126 | 123100 | 79162573500 | 222000 | 222000 | 222000 | 221500 | 478 |
| 377 | 20241126 | 123000 | 79056477000 | 222000 | 221500 | 222000 | 221000 | 2280 |
| 378 | 20241126 | 122900 | 78551439500 | 221500 | 221500 | 221500 | 221000 | 461 |
| 379 | 20241126 | 122800 | 78449343000 | 221500 | 221500 | 221500 | 221000 | 548 |
| 380 | 20241126 | 122700 | 78327984000 | 221500 | 221500 | 221500 | 221000 | 1783 |
| 381 | 20241126 | 122600 | 77933186500 | 221500 | 221000 | 221500 | 221000 | 620 |
| 382 | 20241126 | 122500 | 77795910000 | 221500 | 221500 | 221500 | 221000 | 449 |
| 383 | 20241126 | 122400 | 77696472000 | 221500 | 221000 | 221500 | 221000 | 352 |
| 384 | 20241126 | 122300 | 77618521000 | 221500 | 222000 | 222000 | 221000 | 1657 |
| 385 | 20241126 | 122200 | 77251462500 | 222000 | 221500 | 222000 | 221500 | 1398 |
| 386 | 20241126 | 122100 | 76941778000 | 221500 | 221500 | 221500 | 221000 | 1382 |
| 387 | 20241126 | 122000 | 76635810000 | 221500 | 221500 | 221500 | 221000 | 2076 |
| 388 | 20241126 | 121900 | 76176009000 | 221500 | 221000 | 221500 | 221000 | 479 |
| 389 | 20241126 | 121800 | 76069925500 | 221500 | 221500 | 221500 | 221000 | 429 |
| 390 | 20241126 | 121700 | 75974909500 | 221500 | 221500 | 221500 | 221000 | 445 |
| 391 | 20241126 | 121600 | 75876354500 | 221500 | 221500 | 221500 | 221000 | 375 |
| 392 | 20241126 | 121500 | 75793311500 | 221500 | 221500 | 222000 | 221000 | 2767 |
| 393 | 20241126 | 121400 | 75180406500 | 221500 | 221500 | 221500 | 221000 | 635 |
| 394 | 20241126 | 121300 | 75039766000 | 221500 | 221500 | 222000 | 221000 | 1392 |
| 395 | 20241126 | 121200 | 74731448000 | 221500 | 221500 | 221500 | 221000 | 621 |
| 396 | 20241126 | 121100 | 74593909000 | 221000 | 221500 | 221500 | 221000 | 290 |
| 397 | 20241126 | 121000 | 74529702500 | 221500 | 221500 | 221500 | 221000 | 413 |
| 398 | 20241126 | 120900 | 74438241500 | 221500 | 221000 | 221500 | 221000 | 493 |
| 399 | 20241126 | 120800 | 74329073000 | 221500 | 221500 | 221500 | 221000 | 346 |
| 400 | 20241126 | 120700 | 74252438000 | 221500 | 221500 | 221500 | 221000 | 620 |
| 401 | 20241126 | 120600 | 74115163000 | 221000 | 221000 | 221500 | 221000 | 352 |
| 402 | 20241126 | 120500 | 74037241000 | 221500 | 221000 | 221500 | 221000 | 303 |
| 403 | 20241126 | 120400 | 73970142500 | 221500 | 221500 | 221500 | 221000 | 425 |
| 404 | 20241126 | 120300 | 73876049500 | 221500 | 221500 | 221500 | 221000 | 574 |
| 405 | 20241126 | 120200 | 73748923000 | 221500 | 221000 | 221500 | 221000 | 377 |
| 406 | 20241126 | 120100 | 73665433500 | 221500 | 221500 | 221500 | 221000 | 508 |
| 407 | 20241126 | 120000 | 73553007500 | 221500 | 221500 | 221500 | 221000 | 651 |
| 408 | 20241126 | 115900 | 73408869500 | 221000 | 221500 | 221500 | 221000 | 1983 |
| 409 | 20241126 | 115800 | 72969644500 | 221500 | 221000 | 221500 | 221000 | 427 |
| 410 | 20241126 | 115700 | 72875132500 | 221500 | 221500 | 221500 | 221000 | 490 |
| 411 | 20241126 | 115600 | 72766626500 | 221500 | 221500 | 222000 | 221000 | 2031 |
| 412 | 20241126 | 115500 | 72316755000 | 221000 | 221500 | 221500 | 221000 | 2463 |
| 413 | 20241126 | 115400 | 71771491000 | 221000 | 221500 | 221500 | 221000 | 333 |
| 414 | 20241126 | 115300 | 71697777500 | 221500 | 221500 | 221500 | 221000 | 320 |
| 415 | 20241126 | 115200 | 71626918500 | 221500 | 221500 | 221500 | 221000 | 320 |
| 416 | 20241126 | 115100 | 71556128000 | 221500 | 221500 | 221500 | 221000 | 462 |
| 417 | 20241126 | 115000 | 71453826500 | 221500 | 221500 | 221500 | 221000 | 570 |
| 418 | 20241126 | 114900 | 71327749000 | 221500 | 222000 | 222000 | 221000 | 3169 |
| 419 | 20241126 | 114800 | 70625752000 | 222000 | 221500 | 222500 | 221500 | 9544 |
| 420 | 20241126 | 114700 | 68507022000 | 222000 | 222000 | 222000 | 221500 | 279 |
| 421 | 20241126 | 114600 | 68445124500 | 222000 | 221500 | 222000 | 221500 | 612 |
| 422 | 20241126 | 114500 | 68309403500 | 222000 | 222000 | 222000 | 221500 | 475 |
| 423 | 20241126 | 114400 | 68204051500 | 222000 | 222000 | 222000 | 221500 | 472 |
| 424 | 20241126 | 114300 | 68099317000 | 222000 | 222000 | 222000 | 221500 | 407 |
| 425 | 20241126 | 114200 | 68008987000 | 221500 | 222000 | 222000 | 221500 | 1016 |
| 426 | 20241126 | 114100 | 67783746000 | 221500 | 222000 | 222000 | 221500 | 434 |
| 427 | 20241126 | 114000 | 67687456000 | 222000 | 222000 | 222000 | 221500 | 300 |
| 428 | 20241126 | 113900 | 67620867000 | 222000 | 222000 | 222000 | 221500 | 739 |
| 429 | 20241126 | 113800 | 67456963000 | 222000 | 221500 | 222000 | 221500 | 333 |
| 430 | 20241126 | 113700 | 67383051000 | 221500 | 222000 | 222000 | 221500 | 837 |
| 431 | 20241126 | 113600 | 67197351000 | 222000 | 221500 | 222000 | 221500 | 913 |
| 432 | 20241126 | 113500 | 66994738500 | 222000 | 222000 | 222000 | 221500 | 261 |
| 433 | 20241126 | 113400 | 66936826000 | 221500 | 222000 | 222000 | 221500 | 270 |
| 434 | 20241126 | 113300 | 66876928500 | 222000 | 222000 | 222000 | 221500 | 724 |
| 435 | 20241126 | 113200 | 66716500500 | 221500 | 222000 | 222000 | 221500 | 266 |
| 436 | 20241126 | 113100 | 66657465500 | 222000 | 222000 | 222000 | 221500 | 465 |
| 437 | 20241126 | 113000 | 66554262000 | 221500 | 222000 | 222000 | 221500 | 324 |
| 438 | 20241126 | 112900 | 66482380500 | 222000 | 222000 | 222000 | 221500 | 1965 |
| 439 | 20241126 | 112800 | 66046253500 | 222000 | 222500 | 222500 | 221500 | 2636 |
| 440 | 20241126 | 112700 | 65461116000 | 222000 | 222000 | 222500 | 222000 | 564 |
| 441 | 20241126 | 112600 | 65335800000 | 222500 | 222000 | 222500 | 222000 | 1554 |
| 442 | 20241126 | 112500 | 64990664000 | 222500 | 222500 | 222500 | 222000 | 650 |
| 443 | 20241126 | 112400 | 64846081000 | 222000 | 222500 | 222500 | 222000 | 226 |
| 444 | 20241126 | 112300 | 64795841000 | 222000 | 222500 | 222500 | 222000 | 295 |
| 445 | 20241126 | 112200 | 64730234500 | 222500 | 222500 | 222500 | 222000 | 844 |
| 446 | 20241126 | 112100 | 64542563000 | 222500 | 222000 | 222500 | 221500 | 1860 |
| 447 | 20241126 | 112000 | 64129634500 | 222000 | 222500 | 222500 | 222000 | 4693 |
| 448 | 20241126 | 111900 | 63087752500 | 222500 | 222500 | 222500 | 222000 | 1804 |
| 449 | 20241126 | 111800 | 62687194500 | 222500 | 222000 | 222500 | 222000 | 540 |
| 450 | 20241126 | 111700 | 62567230500 | 222500 | 222500 | 223000 | 222000 | 5129 |
| 451 | 20241126 | 111600 | 61426482500 | 223000 | 223000 | 223000 | 222500 | 695 |
| 452 | 20241126 | 111500 | 61271570000 | 223000 | 223000 | 223000 | 222500 | 615 |
| 453 | 20241126 | 111400 | 61134528500 | 222500 | 223000 | 223000 | 222500 | 2950 |
| 454 | 20241126 | 111300 | 60477882500 | 222500 | 222500 | 223000 | 222500 | 1662 |
| 455 | 20241126 | 111200 | 60107751000 | 223000 | 223000 | 223000 | 222500 | 540 |
| 456 | 20241126 | 111100 | 59987423000 | 223000 | 223000 | 223000 | 222500 | 381 |
| 457 | 20241126 | 111000 | 59902487500 | 222500 | 223000 | 223000 | 222500 | 2328 |
| 458 | 20241126 | 110900 | 59383667500 | 223000 | 223000 | 223000 | 222500 | 691 |
| 459 | 20241126 | 110800 | 59229641500 | 222500 | 222500 | 223000 | 222000 | 5149 |
| 460 | 20241126 | 110700 | 58084020000 | 222000 | 222500 | 222500 | 222000 | 334 |
| 461 | 20241126 | 110600 | 58009729500 | 222500 | 222500 | 222500 | 222000 | 435 |
| 462 | 20241126 | 110500 | 57912994000 | 222000 | 223000 | 223000 | 222000 | 4485 |
| 463 | 20241126 | 110400 | 56915104000 | 222500 | 223000 | 223000 | 222500 | 1029 |
| 464 | 20241126 | 110300 | 56685709000 | 223000 | 222500 | 223000 | 222500 | 1017 |
| 465 | 20241126 | 110200 | 56459105000 | 222500 | 222500 | 223000 | 222000 | 3868 |
| 466 | 20241126 | 110100 | 55598462000 | 222500 | 222500 | 222500 | 222000 | 6166 |
| 467 | 20241126 | 110000 | 54226601500 | 222000 | 222500 | 222500 | 222000 | 7896 |
| 468 | 20241126 | 105900 | 52472425500 | 222500 | 222500 | 222500 | 222000 | 1609 |
| 469 | 20241126 | 105800 | 52114626500 | 222500 | 222500 | 222500 | 222000 | 916 |
| 470 | 20241126 | 105700 | 51910918000 | 222500 | 222000 | 222500 | 222000 | 2988 |
| 471 | 20241126 | 105600 | 51246226500 | 222000 | 222000 | 222500 | 221500 | 6166 |
| 472 | 20241126 | 105500 | 49877401000 | 222000 | 222000 | 222000 | 221500 | 1837 |
| 473 | 20241126 | 105400 | 49469663500 | 222000 | 222000 | 222000 | 221500 | 869 |
| 474 | 20241126 | 105300 | 49276848000 | 221500 | 222000 | 222000 | 221500 | 921 |
| 475 | 20241126 | 105200 | 49072518000 | 221500 | 221500 | 222000 | 221500 | 1926 |
| 476 | 20241126 | 105100 | 48645051000 | 221500 | 221000 | 222000 | 221000 | 3171 |
| 477 | 20241126 | 105000 | 47942759500 | 221500 | 221500 | 221500 | 221000 | 1886 |
| 478 | 20241126 | 104900 | 47525012000 | 221500 | 221000 | 221500 | 221000 | 535 |
| 479 | 20241126 | 104800 | 47406537000 | 221000 | 221500 | 221500 | 221000 | 391 |
| 480 | 20241126 | 104700 | 47319981000 | 221500 | 221500 | 222000 | 221000 | 7022 |
| 481 | 20241126 | 104600 | 45765043500 | 221500 | 221500 | 221500 | 221000 | 2868 |
| 482 | 20241126 | 104500 | 45129938500 | 221000 | 221000 | 221500 | 220500 | 5333 |
| 483 | 20241126 | 104400 | 43951276500 | 221000 | 221000 | 221000 | 220500 | 450 |
| 484 | 20241126 | 104300 | 43851856000 | 221000 | 220500 | 221000 | 220500 | 523 |
| 485 | 20241126 | 104200 | 43736294500 | 221000 | 221000 | 221000 | 220500 | 503 |
| 486 | 20241126 | 104100 | 43625188500 | 221000 | 221000 | 221000 | 220500 | 373 |
| 487 | 20241126 | 104000 | 43542757500 | 221000 | 220500 | 221000 | 220500 | 987 |
| 488 | 20241126 | 103900 | 43324657000 | 221000 | 221000 | 221000 | 220500 | 500 |
| 489 | 20241126 | 103800 | 43214178000 | 221000 | 221000 | 221000 | 220500 | 461 |
| 490 | 20241126 | 103700 | 43112314500 | 221000 | 221000 | 221000 | 220500 | 935 |
| 491 | 20241126 | 103600 | 42905919500 | 221000 | 221000 | 221000 | 220500 | 857 |
| 492 | 20241126 | 103500 | 42716810000 | 221000 | 220500 | 221000 | 220000 | 3802 |
| 493 | 20241126 | 103400 | 41878182500 | 220500 | 220500 | 220500 | 220000 | 493 |
| 494 | 20241126 | 103300 | 41769520000 | 220500 | 220500 | 220500 | 220000 | 384 |
| 495 | 20241126 | 103200 | 41684869500 | 220500 | 220000 | 220500 | 220000 | 464 |
| 496 | 20241126 | 103100 | 41582637000 | 220000 | 220500 | 220500 | 220000 | 794 |
| 497 | 20241126 | 103000 | 41407778500 | 220000 | 220000 | 220500 | 220000 | 285 |
| 498 | 20241126 | 102900 | 41344964500 | 220000 | 221000 | 221000 | 220000 | 3960 |
| 499 | 20241126 | 102800 | 40471663000 | 221000 | 220500 | 221000 | 220500 | 381 |
| 500 | 20241126 | 102700 | 40387478000 | 220500 | 220500 | 221000 | 220000 | 5915 |
| 501 | 20241126 | 102600 | 39082999500 | 220000 | 220000 | 220500 | 219500 | 4263 |
| 502 | 20241126 | 102500 | 38144744500 | 219500 | 220000 | 220000 | 219500 | 1334 |
| 503 | 20241126 | 102400 | 37851632500 | 220000 | 220000 | 220000 | 219500 | 480 |
| 504 | 20241126 | 102300 | 37746156500 | 220000 | 219500 | 220000 | 219500 | 475 |
| 505 | 20241126 | 102200 | 37641785000 | 219500 | 220000 | 220000 | 219500 | 292 |
| 506 | 20241126 | 102100 | 37577581000 | 219500 | 220000 | 220000 | 219500 | 738 |
| 507 | 20241126 | 102000 | 37415495500 | 220000 | 220000 | 220000 | 219500 | 455 |
| 508 | 20241126 | 101900 | 37315499500 | 220000 | 220000 | 220000 | 219500 | 559 |
| 509 | 20241126 | 101800 | 37192568500 | 220000 | 219500 | 220000 | 219500 | 275 |
| 510 | 20241126 | 101700 | 37132103000 | 220000 | 219000 | 220000 | 219000 | 2770 |
| 511 | 20241126 | 101600 | 36524184500 | 219500 | 219500 | 219500 | 219000 | 277 |
| 512 | 20241126 | 101500 | 36463464000 | 219000 | 220000 | 220000 | 219000 | 3323 |
| 513 | 20241126 | 101400 | 35734104500 | 219500 | 219500 | 220000 | 219500 | 476 |
| 514 | 20241126 | 101300 | 35629561500 | 220000 | 220000 | 220000 | 219500 | 471 |
| 515 | 20241126 | 101200 | 35526030500 | 219500 | 219500 | 220000 | 219500 | 1092 |
| 516 | 20241126 | 101100 | 35286238000 | 220000 | 219500 | 220000 | 219500 | 185 |
| 517 | 20241126 | 101000 | 35245584000 | 220000 | 220000 | 220000 | 219500 | 601 |
| 518 | 20241126 | 100900 | 35113531500 | 220000 | 220000 | 220000 | 219500 | 396 |
| 519 | 20241126 | 100800 | 35026442500 | 220000 | 220000 | 220000 | 219500 | 473 |
| 520 | 20241126 | 100700 | 34922440500 | 220000 | 220000 | 220000 | 219500 | 982 |
| 521 | 20241126 | 100600 | 34706731500 | 219500 | 220000 | 220000 | 219500 | 596 |
| 522 | 20241126 | 100500 | 34575730000 | 220000 | 220000 | 220000 | 219500 | 520 |
| 523 | 20241126 | 100400 | 34461410500 | 220000 | 220000 | 220000 | 219500 | 539 |
| 524 | 20241126 | 100300 | 34342865500 | 220000 | 220000 | 220000 | 219500 | 406 |
| 525 | 20241126 | 100200 | 34253606500 | 219500 | 219500 | 220000 | 219000 | 1674 |
| 526 | 20241126 | 100100 | 33886171500 | 219500 | 219500 | 220000 | 219000 | 4074 |
| 527 | 20241126 | 100000 | 32991998500 | 219500 | 219500 | 220000 | 219000 | 4196 |
| 528 | 20241126 | 095900 | 32070957500 | 219500 | 219000 | 219500 | 219000 | 366 |
| 529 | 20241126 | 095800 | 31990699000 | 219000 | 219500 | 219500 | 219000 | 729 |
| 530 | 20241126 | 095700 | 31830987500 | 219500 | 220000 | 220000 | 219500 | 4148 |
| 531 | 20241126 | 095600 | 30920341500 | 220000 | 220000 | 220500 | 219500 | 2126 |
| 532 | 20241126 | 095500 | 30452749000 | 220500 | 220500 | 220500 | 220000 | 253 |
| 533 | 20241126 | 095400 | 30397021500 | 220500 | 220000 | 220500 | 219500 | 3178 |
| 534 | 20241126 | 095300 | 29697864500 | 220000 | 220000 | 220000 | 219500 | 223 |
| 535 | 20241126 | 095200 | 29648871000 | 219500 | 219500 | 220000 | 219500 | 323 |
| 536 | 20241126 | 095100 | 29577830500 | 220000 | 220500 | 220500 | 220000 | 2899 |
| 537 | 20241126 | 095000 | 28939930500 | 220000 | 220500 | 220500 | 220000 | 370 |
| 538 | 20241126 | 094900 | 28858419500 | 220000 | 220500 | 220500 | 220000 | 379 |
| 539 | 20241126 | 094800 | 28774897000 | 220000 | 220500 | 220500 | 220000 | 336 |
| 540 | 20241126 | 094700 | 28700852500 | 220500 | 220000 | 220500 | 220000 | 378 |
| 541 | 20241126 | 094600 | 28617541500 | 220500 | 220000 | 220500 | 220000 | 2329 |
| 542 | 20241126 | 094500 | 28104959500 | 220000 | 219500 | 220000 | 219500 | 554 |
| 543 | 20241126 | 094400 | 27983136000 | 219500 | 219500 | 220000 | 219000 | 3158 |
| 544 | 20241126 | 094300 | 27289869000 | 219500 | 219500 | 219500 | 219000 | 592 |
| 545 | 20241126 | 094200 | 27160079500 | 219500 | 219500 | 219500 | 219000 | 499 |
| 546 | 20241126 | 094100 | 27050695500 | 219500 | 219500 | 219500 | 219000 | 610 |
| 547 | 20241126 | 094000 | 26916966000 | 219000 | 219500 | 219500 | 219000 | 353 |
| 548 | 20241126 | 093900 | 26839587500 | 219000 | 219500 | 219500 | 219000 | 2846 |
| 549 | 20241126 | 093800 | 26216202000 | 219500 | 219000 | 219500 | 219000 | 463 |
| 550 | 20241126 | 093700 | 26114724000 | 219000 | 219500 | 219500 | 219000 | 733 |
| 551 | 20241126 | 093600 | 25954107500 | 219000 | 219500 | 219500 | 219000 | 545 |
| 552 | 20241126 | 093500 | 25834563000 | 219500 | 220000 | 220000 | 219000 | 2741 |
| 553 | 20241126 | 093400 | 25232826500 | 220000 | 219500 | 220000 | 219500 | 426 |
| 554 | 20241126 | 093300 | 25139140000 | 220000 | 220000 | 220000 | 219500 | 5034 |
| 555 | 20241126 | 093200 | 24032769500 | 220000 | 221000 | 221000 | 219500 | 5288 |
| 556 | 20241126 | 093100 | 22867879500 | 220500 | 220500 | 221000 | 220500 | 2962 |
| 557 | 20241126 | 093000 | 22214542500 | 220500 | 221000 | 221000 | 220500 | 4582 |
| 558 | 20241126 | 092900 | 21203411500 | 221000 | 221000 | 221000 | 220500 | 3608 |
| 559 | 20241126 | 092800 | 20406172000 | 220500 | 220500 | 221000 | 220000 | 3794 |
| 560 | 20241126 | 092700 | 19569145000 | 220500 | 220000 | 220500 | 219500 | 3677 |
| 561 | 20241126 | 092600 | 18759822500 | 220000 | 219500 | 220000 | 219000 | 9451 |
| 562 | 20241126 | 092500 | 16682931500 | 219000 | 219000 | 219500 | 219000 | 557 |
| 563 | 20241126 | 092400 | 16560707000 | 219500 | 219500 | 219500 | 219000 | 624 |
| 564 | 20241126 | 092300 | 16423790500 | 219500 | 219500 | 219500 | 219000 | 831 |
| 565 | 20241126 | 092200 | 16241440500 | 219000 | 218500 | 219500 | 218500 | 1749 |
| 566 | 20241126 | 092100 | 15858133000 | 219000 | 218500 | 219000 | 218000 | 1864 |
| 567 | 20241126 | 092000 | 15450690500 | 218500 | 218000 | 218500 | 218000 | 554 |
| 568 | 20241126 | 091900 | 15329658500 | 218000 | 218500 | 218500 | 217500 | 6085 |
| 569 | 20241126 | 091800 | 14003071000 | 218500 | 218500 | 218500 | 218000 | 2879 |
| 570 | 20241126 | 091700 | 13374256000 | 218500 | 217500 | 218500 | 217500 | 4205 |
| 571 | 20241126 | 091600 | 12457364000 | 217500 | 218000 | 218000 | 217500 | 906 |
| 572 | 20241126 | 091500 | 12259949500 | 217500 | 217500 | 218000 | 217500 | 595 |
| 573 | 20241126 | 091400 | 12130504500 | 217500 | 217500 | 218000 | 217500 | 398 |
| 574 | 20241126 | 091300 | 12043883500 | 217500 | 217500 | 218000 | 217500 | 699 |
| 575 | 20241126 | 091200 | 11891785000 | 217500 | 218000 | 218000 | 217500 | 465 |
| 576 | 20241126 | 091100 | 11790641000 | 217500 | 218000 | 218000 | 217500 | 79 |
| 577 | 20241126 | 091000 | 11773439000 | 218000 | 218000 | 218500 | 217500 | 1877 |
| 578 | 20241126 | 090900 | 11364219500 | 218000 | 217000 | 218500 | 216500 | 8311 |
| 579 | 20241126 | 090800 | 9558301500 | 217000 | 217500 | 217500 | 216500 | 10259 |
| 580 | 20241126 | 090700 | 7331217500 | 217500 | 217500 | 218000 | 217500 | 315 |
| 581 | 20241126 | 090600 | 7262675000 | 217500 | 217500 | 218000 | 217000 | 2451 |
| 582 | 20241126 | 090500 | 6729487000 | 217500 | 218000 | 218000 | 217500 | 4572 |
| 583 | 20241126 | 090400 | 5735056000 | 217500 | 218000 | 218000 | 217500 | 2291 |
| 584 | 20241126 | 090300 | 5235876500 | 218000 | 218000 | 218500 | 217500 | 4241 |
| 585 | 20241126 | 090200 | 4311662000 | 218000 | 218000 | 218500 | 217500 | 3116 |
| 586 | 20241126 | 090100 | 3632348000 | 218000 | 218000 | 218500 | 218000 | 3743 |
| 587 | 20241126 | 090000 | 2815724000 | 218500 | 218000 | 219000 | 218000 | 12892 |