35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 184600 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 26465 |
| 3 | 20241127 | 184500 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 4 | 20241127 | 184400 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 5 | 20241127 | 184300 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 6 | 20241127 | 184200 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 7 | 20241127 | 184100 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 8 | 20241127 | 184000 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 9 | 20241127 | 183900 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 10 | 20241127 | 183800 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 11 | 20241127 | 183700 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 12 | 20241127 | 183600 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 13 | 20241127 | 183500 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 14 | 20241127 | 183400 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 15 | 20241127 | 183300 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 16 | 20241127 | 183200 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 17 | 20241127 | 183100 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 18 | 20241127 | 183000 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 19 | 20241127 | 182900 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 20 | 20241127 | 182800 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 21 | 20241127 | 182700 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 22 | 20241127 | 182600 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 23 | 20241127 | 182500 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 24 | 20241127 | 182400 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 25 | 20241127 | 182300 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 26 | 20241127 | 182200 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 27 | 20241127 | 182100 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 28 | 20241127 | 182000 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 29 | 20241127 | 181900 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 30 | 20241127 | 181800 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 31 | 20241127 | 181700 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 32 | 20241127 | 181600 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 26465 |
| 33 | 20241127 | 181500 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 34 | 20241127 | 181400 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 35 | 20241127 | 181300 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 36 | 20241127 | 181200 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 37 | 20241127 | 181100 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 38 | 20241127 | 181000 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 39 | 20241127 | 180900 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 40 | 20241127 | 180800 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 41 | 20241127 | 180700 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 42 | 20241127 | 180600 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 43 | 20241127 | 180500 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 44 | 20241127 | 180400 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 45 | 20241127 | 180300 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 46 | 20241127 | 180200 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 47 | 20241127 | 180100 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 48 | 20241127 | 180000 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 49 | 20241127 | 175900 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 50 | 20241127 | 175800 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 51 | 20241127 | 175700 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 52 | 20241127 | 175600 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 53 | 20241127 | 175500 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 54 | 20241127 | 175400 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 55 | 20241127 | 175300 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 56 | 20241127 | 175200 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 57 | 20241127 | 175100 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 58 | 20241127 | 175000 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 59 | 20241127 | 174900 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 60 | 20241127 | 174800 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 61 | 20241127 | 174700 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 62 | 20241127 | 174600 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 26465 |
| 63 | 20241127 | 174500 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 64 | 20241127 | 174400 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 65 | 20241127 | 174300 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 66 | 20241127 | 174200 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 67 | 20241127 | 174100 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 68 | 20241127 | 174000 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 69 | 20241127 | 173900 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 70 | 20241127 | 173800 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 71 | 20241127 | 173700 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 72 | 20241127 | 173600 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 73 | 20241127 | 173500 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 74 | 20241127 | 173400 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 75 | 20241127 | 173300 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 76 | 20241127 | 173200 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 77 | 20241127 | 173100 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 78 | 20241127 | 173000 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 79 | 20241127 | 172900 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 80 | 20241127 | 172800 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 81 | 20241127 | 172700 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 82 | 20241127 | 172600 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 83 | 20241127 | 172500 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 84 | 20241127 | 172400 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 85 | 20241127 | 172300 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 86 | 20241127 | 172200 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 87 | 20241127 | 172100 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 88 | 20241127 | 172000 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 89 | 20241127 | 171900 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 90 | 20241127 | 171800 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 91 | 20241127 | 171700 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 92 | 20241127 | 171600 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 26465 |
| 93 | 20241127 | 171500 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 94 | 20241127 | 171400 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 95 | 20241127 | 171300 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 96 | 20241127 | 171200 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 97 | 20241127 | 171100 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 98 | 20241127 | 171000 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 99 | 20241127 | 170900 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 100 | 20241127 | 170800 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 101 | 20241127 | 170700 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 102 | 20241127 | 170600 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 103 | 20241127 | 170500 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 104 | 20241127 | 170400 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 105 | 20241127 | 170300 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 106 | 20241127 | 170200 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 107 | 20241127 | 170100 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 108 | 20241127 | 170000 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 109 | 20241127 | 165900 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 110 | 20241127 | 165800 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 111 | 20241127 | 165700 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 112 | 20241127 | 165600 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 113 | 20241127 | 165500 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 114 | 20241127 | 165400 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 115 | 20241127 | 165300 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 116 | 20241127 | 165200 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 117 | 20241127 | 165100 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 118 | 20241127 | 165000 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 119 | 20241127 | 164900 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 120 | 20241127 | 164800 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 121 | 20241127 | 164700 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 122 | 20241127 | 164600 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 26465 |
| 123 | 20241127 | 164500 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 124 | 20241127 | 164400 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 125 | 20241127 | 164300 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 126 | 20241127 | 164200 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 127 | 20241127 | 164100 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 128 | 20241127 | 164000 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 129 | 20241127 | 163900 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 130 | 20241127 | 163800 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 131 | 20241127 | 163700 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 132 | 20241127 | 163600 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 133 | 20241127 | 163500 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 134 | 20241127 | 163400 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 135 | 20241127 | 163300 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 136 | 20241127 | 163200 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 137 | 20241127 | 163100 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 138 | 20241127 | 163000 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 139 | 20241127 | 162900 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 140 | 20241127 | 162800 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 141 | 20241127 | 162700 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 142 | 20241127 | 162600 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 143 | 20241127 | 162500 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 144 | 20241127 | 162400 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 145 | 20241127 | 162300 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 146 | 20241127 | 162200 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 147 | 20241127 | 162100 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 148 | 20241127 | 162000 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 149 | 20241127 | 161900 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 150 | 20241127 | 161800 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 151 | 20241127 | 161700 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 152 | 20241127 | 161600 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 26465 |
| 153 | 20241127 | 161500 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 154 | 20241127 | 161400 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 155 | 20241127 | 161300 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 156 | 20241127 | 161200 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 157 | 20241127 | 161100 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 158 | 20241127 | 161000 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 159 | 20241127 | 160900 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 160 | 20241127 | 160800 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 161 | 20241127 | 160700 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 162 | 20241127 | 160600 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 163 | 20241127 | 160500 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 164 | 20241127 | 160400 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 165 | 20241127 | 160300 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 166 | 20241127 | 160200 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 167 | 20241127 | 160100 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 168 | 20241127 | 160000 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 169 | 20241127 | 155900 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 170 | 20241127 | 155800 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 171 | 20241127 | 155700 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 172 | 20241127 | 155600 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 173 | 20241127 | 155500 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 174 | 20241127 | 155400 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 175 | 20241127 | 155300 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 176 | 20241127 | 155200 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 177 | 20241127 | 155100 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 178 | 20241127 | 155000 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 179 | 20241127 | 154900 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 180 | 20241127 | 154800 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 181 | 20241127 | 154700 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 182 | 20241127 | 154600 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 26465 |
| 183 | 20241127 | 154500 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 184 | 20241127 | 154400 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 185 | 20241127 | 154300 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 186 | 20241127 | 154200 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 187 | 20241127 | 154100 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 188 | 20241127 | 154000 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 189 | 20241127 | 153900 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 190 | 20241127 | 153800 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 191 | 20241127 | 153700 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 192 | 20241127 | 153600 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 193 | 20241127 | 153500 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 194 | 20241127 | 153400 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 195 | 20241127 | 153300 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 196 | 20241127 | 153200 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 197 | 20241127 | 153100 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 198 | 20241127 | 153000 | 241972947500 | 221000 | 221000 | 221000 | 221000 | 26465 |
| 199 | 20241127 | 152900 | 236124182500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 200 | 20241127 | 152800 | 236124182500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 201 | 20241127 | 152700 | 236124182500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 202 | 20241127 | 152600 | 236124182500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 203 | 20241127 | 152500 | 236124182500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 204 | 20241127 | 152400 | 236124182500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 205 | 20241127 | 152300 | 236124182500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 206 | 20241127 | 152200 | 236124182500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 207 | 20241127 | 152100 | 236124182500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 208 | 20241127 | 152000 | 236124182500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 209 | 20241127 | 151900 | 236124182500 | 221000 | 221000 | 221000 | 220500 | 1867 |
| 210 | 20241127 | 151800 | 235712278000 | 220500 | 220000 | 221000 | 220000 | 3836 |
| 211 | 20241127 | 151700 | 234866390000 | 220500 | 220000 | 220500 | 220000 | 2031 |
| 212 | 20241127 | 151600 | 234419388000 | 220500 | 220000 | 220500 | 220000 | 2430 |
| 213 | 20241127 | 151500 | 233884590000 | 220000 | 220000 | 220500 | 220000 | 1820 |
| 214 | 20241127 | 151400 | 233483987500 | 220500 | 220500 | 220500 | 220000 | 1296 |
| 215 | 20241127 | 151300 | 233198640500 | 220500 | 220000 | 220500 | 220000 | 1287 |
| 216 | 20241127 | 151200 | 232915165000 | 220500 | 220000 | 220500 | 220000 | 1103 |
| 217 | 20241127 | 151100 | 232672173500 | 220000 | 220500 | 220500 | 220000 | 1003 |
| 218 | 20241127 | 151000 | 232451321000 | 220000 | 220500 | 220500 | 220000 | 1016 |
| 219 | 20241127 | 150900 | 232227537000 | 220500 | 220000 | 220500 | 220000 | 1555 |
| 220 | 20241127 | 150800 | 231885068500 | 220500 | 220500 | 220500 | 220000 | 1153 |
| 221 | 20241127 | 150700 | 231631225500 | 220000 | 220000 | 220500 | 220000 | 895 |
| 222 | 20241127 | 150600 | 231434208500 | 220000 | 220500 | 220500 | 220000 | 1216 |
| 223 | 20241127 | 150500 | 231166492500 | 220500 | 220000 | 220500 | 220000 | 1083 |
| 224 | 20241127 | 150400 | 230928043000 | 220500 | 220000 | 220500 | 220000 | 2468 |
| 225 | 20241127 | 150300 | 230384986500 | 220000 | 220000 | 220500 | 220000 | 922 |
| 226 | 20241127 | 150200 | 230182035500 | 220000 | 220000 | 220500 | 220000 | 1461 |
| 227 | 20241127 | 150100 | 229860440500 | 220000 | 220000 | 220500 | 220000 | 883 |
| 228 | 20241127 | 150000 | 229666038500 | 220500 | 220500 | 220500 | 220000 | 2363 |
| 229 | 20241127 | 145900 | 229146062500 | 220500 | 220000 | 220500 | 220000 | 2488 |
| 230 | 20241127 | 145800 | 228598524000 | 220500 | 221000 | 221000 | 220000 | 728 |
| 231 | 20241127 | 145700 | 228438092500 | 221000 | 220500 | 221000 | 220000 | 2282 |
| 232 | 20241127 | 145600 | 227935561000 | 220500 | 220500 | 221000 | 220000 | 5106 |
| 233 | 20241127 | 145500 | 226810911000 | 220000 | 220500 | 221000 | 220000 | 1579 |
| 234 | 20241127 | 145400 | 226462766500 | 221000 | 220000 | 221000 | 220000 | 1204 |
| 235 | 20241127 | 145300 | 226197198500 | 220500 | 220500 | 221000 | 220000 | 1196 |
| 236 | 20241127 | 145200 | 225933510500 | 221000 | 220500 | 221000 | 220000 | 1744 |
| 237 | 20241127 | 145100 | 225549100000 | 220500 | 220500 | 221000 | 220000 | 4184 |
| 238 | 20241127 | 145000 | 224626615500 | 220500 | 220500 | 221000 | 220500 | 628 |
| 239 | 20241127 | 144900 | 224488070500 | 221000 | 220500 | 221000 | 220500 | 662 |
| 240 | 20241127 | 144800 | 224342035000 | 220500 | 221000 | 221000 | 220000 | 3999 |
| 241 | 20241127 | 144700 | 223460315000 | 220500 | 221000 | 221500 | 220500 | 4090 |
| 242 | 20241127 | 144600 | 222556847000 | 221500 | 221000 | 221500 | 221000 | 927 |
| 243 | 20241127 | 144500 | 222351722500 | 221000 | 221000 | 221500 | 221000 | 1011 |
| 244 | 20241127 | 144400 | 222127971000 | 221000 | 221500 | 221500 | 221000 | 1310 |
| 245 | 20241127 | 144300 | 221837981000 | 221500 | 221000 | 222000 | 221000 | 1527 |
| 246 | 20241127 | 144200 | 221499769000 | 221000 | 221500 | 222000 | 221000 | 1514 |
| 247 | 20241127 | 144100 | 221164225000 | 221500 | 222000 | 222000 | 221000 | 1692 |
| 248 | 20241127 | 144000 | 220789193000 | 222000 | 222000 | 222000 | 221500 | 1813 |
| 249 | 20241127 | 143900 | 220387057500 | 222000 | 221500 | 222000 | 221000 | 1319 |
| 250 | 20241127 | 143800 | 220094825000 | 221500 | 222000 | 222000 | 221500 | 1462 |
| 251 | 20241127 | 143700 | 219770610500 | 221500 | 221500 | 222000 | 221500 | 1583 |
| 252 | 20241127 | 143600 | 219419722500 | 221500 | 221500 | 222000 | 221000 | 3507 |
| 253 | 20241127 | 143500 | 218642904500 | 221000 | 221000 | 221500 | 221000 | 1663 |
| 254 | 20241127 | 143400 | 218274731000 | 221000 | 221500 | 221500 | 221000 | 1641 |
| 255 | 20241127 | 143300 | 217911559500 | 221500 | 221500 | 221500 | 221000 | 1097 |
| 256 | 20241127 | 143200 | 217668733000 | 221000 | 221500 | 221500 | 221000 | 808 |
| 257 | 20241127 | 143100 | 217489989500 | 221500 | 221000 | 221500 | 221000 | 868 |
| 258 | 20241127 | 143000 | 217297855500 | 221000 | 221500 | 221500 | 221000 | 1148 |
| 259 | 20241127 | 142900 | 217043779000 | 221500 | 221000 | 221500 | 221000 | 1038 |
| 260 | 20241127 | 142800 | 216814141000 | 221000 | 221000 | 221500 | 221000 | 1401 |
| 261 | 20241127 | 142700 | 216504257500 | 221000 | 221000 | 221500 | 221000 | 967 |
| 262 | 20241127 | 142600 | 216290288000 | 221500 | 221500 | 221500 | 221000 | 1198 |
| 263 | 20241127 | 142500 | 216025145500 | 221500 | 221000 | 221500 | 220500 | 1504 |
| 264 | 20241127 | 142400 | 215692776000 | 220500 | 221000 | 221500 | 220500 | 821 |
| 265 | 20241127 | 142300 | 215511432500 | 221000 | 221000 | 221500 | 220500 | 2552 |
| 266 | 20241127 | 142200 | 214947164000 | 221500 | 221500 | 221500 | 221000 | 1178 |
| 267 | 20241127 | 142100 | 214686437000 | 221500 | 221000 | 221500 | 220500 | 3441 |
| 268 | 20241127 | 142000 | 213925924500 | 221000 | 220500 | 221000 | 220500 | 893 |
| 269 | 20241127 | 141900 | 213728731000 | 221000 | 221000 | 221000 | 220500 | 1018 |
| 270 | 20241127 | 141800 | 213503977500 | 220500 | 221000 | 221000 | 220500 | 1029 |
| 271 | 20241127 | 141700 | 213276727000 | 220500 | 221000 | 221000 | 220500 | 1075 |
| 272 | 20241127 | 141600 | 213039317500 | 221000 | 221000 | 221500 | 220500 | 6522 |
| 273 | 20241127 | 141500 | 211598255500 | 221000 | 222000 | 222000 | 221000 | 3366 |
| 274 | 20241127 | 141400 | 210852734500 | 221500 | 222000 | 222000 | 221500 | 810 |
| 275 | 20241127 | 141300 | 210673056000 | 221500 | 222000 | 222000 | 221500 | 1450 |
| 276 | 20241127 | 141200 | 210351466500 | 222000 | 221500 | 222000 | 221500 | 1182 |
| 277 | 20241127 | 141100 | 210089221000 | 221500 | 221500 | 222000 | 221500 | 1392 |
| 278 | 20241127 | 141000 | 209780413000 | 221500 | 222000 | 222000 | 221500 | 738 |
| 279 | 20241127 | 140900 | 209616816500 | 222000 | 221500 | 222000 | 221500 | 1185 |
| 280 | 20241127 | 140800 | 209353897500 | 222000 | 221500 | 222000 | 221500 | 1500 |
| 281 | 20241127 | 140700 | 209021264500 | 221500 | 222000 | 222000 | 221500 | 1222 |
| 282 | 20241127 | 140600 | 208750292500 | 222000 | 222000 | 222000 | 221500 | 1528 |
| 283 | 20241127 | 140500 | 208411471000 | 222000 | 221500 | 222000 | 221500 | 3393 |
| 284 | 20241127 | 140400 | 207659685000 | 222000 | 222000 | 222000 | 221500 | 1629 |
| 285 | 20241127 | 140300 | 207298224500 | 222000 | 221500 | 222000 | 221500 | 1061 |
| 286 | 20241127 | 140200 | 207062772500 | 221500 | 221500 | 222000 | 221000 | 2719 |
| 287 | 20241127 | 140100 | 206460243500 | 221500 | 221500 | 221500 | 221000 | 957 |
| 288 | 20241127 | 140000 | 206248346500 | 221000 | 220500 | 221500 | 220500 | 1006 |
| 289 | 20241127 | 135900 | 206026028500 | 221000 | 221000 | 221000 | 220500 | 1160 |
| 290 | 20241127 | 135800 | 205769791500 | 220500 | 220500 | 221000 | 220500 | 1526 |
| 291 | 20241127 | 135700 | 205432794000 | 220500 | 220500 | 221000 | 220500 | 960 |
| 292 | 20241127 | 135600 | 205220738000 | 220500 | 221500 | 221500 | 220500 | 2193 |
| 293 | 20241127 | 135500 | 204736073500 | 221000 | 221500 | 221500 | 221000 | 1607 |
| 294 | 20241127 | 135400 | 204380609000 | 221000 | 221500 | 221500 | 221000 | 1261 |
| 295 | 20241127 | 135300 | 204101439000 | 221000 | 221000 | 221500 | 220500 | 1435 |
| 296 | 20241127 | 135200 | 203784321000 | 221000 | 221500 | 221500 | 220500 | 1742 |
| 297 | 20241127 | 135100 | 203399074000 | 221500 | 221000 | 221500 | 220500 | 1884 |
| 298 | 20241127 | 135000 | 202982816000 | 221000 | 221000 | 221500 | 220500 | 1136 |
| 299 | 20241127 | 134900 | 202731661500 | 220500 | 221000 | 221500 | 220500 | 2328 |
| 300 | 20241127 | 134800 | 202217294000 | 221000 | 221500 | 221500 | 220500 | 3458 |
| 301 | 20241127 | 134700 | 201452917500 | 221000 | 221500 | 221500 | 221000 | 901 |
| 302 | 20241127 | 134600 | 201253484000 | 221000 | 221000 | 221500 | 220500 | 2491 |
| 303 | 20241127 | 134500 | 200702563000 | 221000 | 221000 | 221000 | 220500 | 2375 |
| 304 | 20241127 | 134400 | 200177888500 | 221000 | 221000 | 221000 | 220000 | 2494 |
| 305 | 20241127 | 134300 | 199627857500 | 220500 | 221000 | 221000 | 220500 | 919 |
| 306 | 20241127 | 134200 | 199425044500 | 220500 | 221000 | 221500 | 220000 | 6713 |
| 307 | 20241127 | 134100 | 197943123000 | 221000 | 220000 | 221000 | 220000 | 4799 |
| 308 | 20241127 | 134000 | 196884597500 | 220000 | 220000 | 220500 | 219500 | 3576 |
| 309 | 20241127 | 133900 | 196097787000 | 219500 | 220000 | 220000 | 219500 | 1063 |
| 310 | 20241127 | 133800 | 195864139000 | 220000 | 219500 | 220000 | 219500 | 882 |
| 311 | 20241127 | 133700 | 195670274000 | 220000 | 220000 | 220500 | 219500 | 4423 |
| 312 | 20241127 | 133600 | 194697225000 | 219500 | 219500 | 220000 | 219500 | 1533 |
| 313 | 20241127 | 133500 | 194360196000 | 219500 | 219000 | 220000 | 219000 | 3967 |
| 314 | 20241127 | 133400 | 193489699000 | 219000 | 219500 | 219500 | 219000 | 818 |
| 315 | 20241127 | 133300 | 193310270500 | 219500 | 219000 | 219500 | 219000 | 858 |
| 316 | 20241127 | 133200 | 193122156500 | 219000 | 219500 | 219500 | 219000 | 1728 |
| 317 | 20241127 | 133100 | 192743126500 | 219500 | 219500 | 219500 | 219000 | 997 |
| 318 | 20241127 | 133000 | 192524465000 | 219500 | 219500 | 220000 | 219000 | 1845 |
| 319 | 20241127 | 132900 | 192119617500 | 219500 | 219000 | 219500 | 218500 | 5660 |
| 320 | 20241127 | 132800 | 190880068000 | 219000 | 218500 | 219000 | 218500 | 1248 |
| 321 | 20241127 | 132700 | 190607062000 | 218500 | 219000 | 219000 | 218500 | 909 |
| 322 | 20241127 | 132600 | 190408233000 | 219000 | 219000 | 219000 | 218500 | 1041 |
| 323 | 20241127 | 132500 | 190180565500 | 219000 | 219000 | 219500 | 218500 | 4507 |
| 324 | 20241127 | 132400 | 189193285000 | 219500 | 218500 | 219500 | 218500 | 9955 |
| 325 | 20241127 | 132300 | 187013354000 | 218500 | 219000 | 219000 | 218500 | 2832 |
| 326 | 20241127 | 132200 | 186394215500 | 219000 | 219000 | 219000 | 218500 | 719 |
| 327 | 20241127 | 132100 | 186237003500 | 219000 | 218500 | 219000 | 218500 | 2492 |
| 328 | 20241127 | 132000 | 185692342500 | 218500 | 219500 | 219500 | 218500 | 11271 |
| 329 | 20241127 | 131900 | 183224916500 | 219500 | 219500 | 220000 | 219000 | 3864 |
| 330 | 20241127 | 131800 | 182377318000 | 219500 | 220000 | 220000 | 219500 | 7994 |
| 331 | 20241127 | 131700 | 180622252000 | 220000 | 220000 | 220500 | 219500 | 8407 |
| 332 | 20241127 | 131600 | 178772929500 | 220000 | 220000 | 220500 | 220000 | 1317 |
| 333 | 20241127 | 131500 | 178483110500 | 220500 | 220500 | 221000 | 220000 | 12534 |
| 334 | 20241127 | 131400 | 175722576500 | 221000 | 221500 | 221500 | 220500 | 8786 |
| 335 | 20241127 | 131300 | 173781144500 | 221500 | 221000 | 221500 | 221000 | 1656 |
| 336 | 20241127 | 131200 | 173414731500 | 221000 | 221500 | 221500 | 221000 | 842 |
| 337 | 20241127 | 131100 | 173228451500 | 221000 | 221500 | 221500 | 221000 | 695 |
| 338 | 20241127 | 131000 | 173074721500 | 221000 | 221500 | 221500 | 221000 | 1164 |
| 339 | 20241127 | 130900 | 172817389500 | 221000 | 221500 | 222000 | 221000 | 5446 |
| 340 | 20241127 | 130800 | 171611414500 | 221500 | 221500 | 222000 | 221500 | 737 |
| 341 | 20241127 | 130700 | 171448121000 | 221500 | 221500 | 222500 | 221500 | 3520 |
| 342 | 20241127 | 130600 | 170666717000 | 221500 | 222000 | 222000 | 221500 | 956 |
| 343 | 20241127 | 130500 | 170454727500 | 221500 | 221500 | 222000 | 221500 | 1315 |
| 344 | 20241127 | 130400 | 170163319000 | 221500 | 221500 | 222000 | 221000 | 3519 |
| 345 | 20241127 | 130300 | 169383774000 | 221500 | 221500 | 221500 | 221000 | 1077 |
| 346 | 20241127 | 130200 | 169145361000 | 221500 | 221000 | 222000 | 221000 | 5991 |
| 347 | 20241127 | 130100 | 167819210500 | 221500 | 222000 | 222000 | 221000 | 6729 |
| 348 | 20241127 | 130000 | 166328564500 | 222000 | 222000 | 222500 | 221500 | 5906 |
| 349 | 20241127 | 125900 | 165019160000 | 222000 | 222000 | 222500 | 222000 | 2235 |
| 350 | 20241127 | 125800 | 164522879500 | 222000 | 222500 | 222500 | 222000 | 3408 |
| 351 | 20241127 | 125700 | 163766071500 | 222500 | 222500 | 222500 | 222000 | 1418 |
| 352 | 20241127 | 125600 | 163451102000 | 222500 | 222500 | 222500 | 222000 | 1814 |
| 353 | 20241127 | 125500 | 163048218000 | 222000 | 222500 | 222500 | 222000 | 597 |
| 354 | 20241127 | 125400 | 162915604500 | 222500 | 222000 | 222500 | 222000 | 1383 |
| 355 | 20241127 | 125300 | 162608309000 | 222000 | 223000 | 223000 | 222000 | 2721 |
| 356 | 20241127 | 125200 | 162002815500 | 223000 | 222500 | 223000 | 222500 | 4853 |
| 357 | 20241127 | 125100 | 160922594500 | 223000 | 222500 | 223000 | 222500 | 536 |
| 358 | 20241127 | 125000 | 160803222500 | 223000 | 223000 | 223000 | 222500 | 936 |
| 359 | 20241127 | 124900 | 160594749000 | 223000 | 223000 | 223000 | 222500 | 945 |
| 360 | 20241127 | 124800 | 160384309000 | 222500 | 222500 | 223000 | 222500 | 953 |
| 361 | 20241127 | 124700 | 160172142500 | 222500 | 223000 | 223000 | 222500 | 641 |
| 362 | 20241127 | 124600 | 160029391500 | 223000 | 222500 | 223000 | 222500 | 1133 |
| 363 | 20241127 | 124500 | 159776986500 | 223000 | 222500 | 223000 | 222500 | 930 |
| 364 | 20241127 | 124400 | 159569922500 | 223000 | 223000 | 223000 | 222500 | 288 |
| 365 | 20241127 | 124300 | 159505771000 | 223000 | 223000 | 223000 | 222500 | 431 |
| 366 | 20241127 | 124200 | 159409781500 | 223000 | 223000 | 223000 | 222500 | 387 |
| 367 | 20241127 | 124100 | 159323570000 | 222500 | 223000 | 223000 | 222500 | 671 |
| 368 | 20241127 | 124000 | 159174024500 | 223000 | 223000 | 223500 | 223000 | 448 |
| 369 | 20241127 | 123900 | 159074045500 | 223000 | 223000 | 223500 | 222500 | 752 |
| 370 | 20241127 | 123800 | 158906315000 | 223500 | 223000 | 223500 | 223000 | 1469 |
| 371 | 20241127 | 123700 | 158578671500 | 223000 | 223000 | 223500 | 222500 | 769 |
| 372 | 20241127 | 123600 | 158407145000 | 223000 | 223500 | 223500 | 222500 | 4354 |
| 373 | 20241127 | 123500 | 157436202500 | 223000 | 223000 | 223500 | 223000 | 593 |
| 374 | 20241127 | 123400 | 157303822500 | 223500 | 223500 | 223500 | 223000 | 730 |
| 375 | 20241127 | 123300 | 157140752500 | 223500 | 223000 | 223500 | 223000 | 417 |
| 376 | 20241127 | 123200 | 157047668500 | 223000 | 223000 | 223500 | 223000 | 719 |
| 377 | 20241127 | 123100 | 156887245500 | 223500 | 223000 | 223500 | 223000 | 368 |
| 378 | 20241127 | 123000 | 156805146000 | 223000 | 223500 | 223500 | 223000 | 1289 |
| 379 | 20241127 | 122900 | 156517621000 | 223500 | 222500 | 223500 | 222500 | 3461 |
| 380 | 20241127 | 122800 | 155745432500 | 223000 | 223000 | 223000 | 222500 | 1312 |
| 381 | 20241127 | 122700 | 155453089500 | 223000 | 223000 | 223000 | 222500 | 583 |
| 382 | 20241127 | 122600 | 155323187000 | 222500 | 223000 | 223000 | 222500 | 1746 |
| 383 | 20241127 | 122500 | 154934496500 | 223000 | 223000 | 223500 | 222500 | 2424 |
| 384 | 20241127 | 122400 | 154394039500 | 223000 | 223000 | 223500 | 223000 | 673 |
| 385 | 20241127 | 122300 | 154243777000 | 223000 | 223500 | 223500 | 223000 | 478 |
| 386 | 20241127 | 122200 | 154137063000 | 223000 | 223000 | 223500 | 222500 | 2430 |
| 387 | 20241127 | 122100 | 153595104000 | 223000 | 222500 | 223000 | 222500 | 1418 |
| 388 | 20241127 | 122000 | 153279033000 | 222500 | 223000 | 223000 | 222500 | 1034 |
| 389 | 20241127 | 121900 | 153048802000 | 222500 | 223000 | 223500 | 222500 | 1430 |
| 390 | 20241127 | 121800 | 152729918000 | 223000 | 222500 | 223500 | 222500 | 891 |
| 391 | 20241127 | 121700 | 152531297500 | 222500 | 223000 | 223500 | 222000 | 5214 |
| 392 | 20241127 | 121600 | 151370389500 | 222500 | 223000 | 223000 | 222500 | 5581 |
| 393 | 20241127 | 121500 | 150126121000 | 223000 | 224500 | 224500 | 222500 | 13086 |
| 394 | 20241127 | 121400 | 147208167500 | 224000 | 224000 | 224500 | 224000 | 1501 |
| 395 | 20241127 | 121300 | 146871790500 | 224500 | 225500 | 225500 | 224000 | 5035 |
| 396 | 20241127 | 121200 | 145739774000 | 225500 | 225000 | 225500 | 225000 | 800 |
| 397 | 20241127 | 121100 | 145559558000 | 225000 | 225000 | 226000 | 225000 | 4561 |
| 398 | 20241127 | 121000 | 144531392000 | 225000 | 226000 | 226000 | 225000 | 6709 |
| 399 | 20241127 | 120900 | 143017421500 | 225500 | 226000 | 226000 | 225500 | 1481 |
| 400 | 20241127 | 120800 | 142682932500 | 225500 | 226000 | 226000 | 225500 | 1233 |
| 401 | 20241127 | 120700 | 142404473500 | 225500 | 225500 | 226000 | 225500 | 1107 |
| 402 | 20241127 | 120600 | 142154688500 | 225500 | 225500 | 226000 | 225000 | 3788 |
| 403 | 20241127 | 120500 | 141300516500 | 225000 | 225000 | 225500 | 224500 | 4340 |
| 404 | 20241127 | 120400 | 140323977500 | 225000 | 225500 | 225500 | 225000 | 2568 |
| 405 | 20241127 | 120300 | 139745554500 | 225000 | 224500 | 225500 | 224500 | 6301 |
| 406 | 20241127 | 120200 | 138326970000 | 224500 | 225000 | 225000 | 224500 | 759 |
| 407 | 20241127 | 120100 | 138156377000 | 225000 | 225000 | 225000 | 224500 | 817 |
| 408 | 20241127 | 120000 | 137972670000 | 225000 | 225000 | 225500 | 224500 | 1861 |
| 409 | 20241127 | 115900 | 137554224000 | 225000 | 224500 | 225500 | 224500 | 1679 |
| 410 | 20241127 | 115800 | 137176495000 | 225000 | 225000 | 225500 | 224500 | 3305 |
| 411 | 20241127 | 115700 | 136432571500 | 225000 | 224500 | 225500 | 224500 | 3365 |
| 412 | 20241127 | 115600 | 135675472500 | 225000 | 224500 | 225000 | 224000 | 3892 |
| 413 | 20241127 | 115500 | 134800875000 | 224500 | 224500 | 225500 | 224000 | 8789 |
| 414 | 20241127 | 115400 | 132825510500 | 224500 | 224000 | 225000 | 223500 | 14543 |
| 415 | 20241127 | 115300 | 129562124500 | 224000 | 224000 | 224500 | 223500 | 4242 |
| 416 | 20241127 | 115200 | 128612027000 | 224000 | 224000 | 224000 | 223500 | 2249 |
| 417 | 20241127 | 115100 | 128108698000 | 224000 | 224000 | 224500 | 223000 | 10162 |
| 418 | 20241127 | 115000 | 125835804500 | 224000 | 225000 | 225500 | 223500 | 11059 |
| 419 | 20241127 | 114900 | 123352236500 | 225500 | 224000 | 226000 | 223500 | 27731 |
| 420 | 20241127 | 114800 | 117110955500 | 224000 | 223000 | 224000 | 223000 | 6702 |
| 421 | 20241127 | 114700 | 115612259500 | 223000 | 222500 | 223500 | 222000 | 8195 |
| 422 | 20241127 | 114600 | 113786372000 | 222500 | 222000 | 222500 | 221500 | 3045 |
| 423 | 20241127 | 114500 | 113110359000 | 222000 | 221500 | 222000 | 221500 | 1526 |
| 424 | 20241127 | 114400 | 112772176500 | 222000 | 221000 | 222000 | 221000 | 6175 |
| 425 | 20241127 | 114300 | 111404395500 | 221000 | 221000 | 221500 | 220500 | 2911 |
| 426 | 20241127 | 114200 | 110760957000 | 221000 | 221000 | 221500 | 220500 | 3917 |
| 427 | 20241127 | 114100 | 109895225000 | 221000 | 221000 | 221500 | 221000 | 1881 |
| 428 | 20241127 | 114000 | 109479326500 | 221000 | 222000 | 222000 | 221000 | 2462 |
| 429 | 20241127 | 113900 | 108934480000 | 222000 | 221000 | 222000 | 221000 | 3618 |
| 430 | 20241127 | 113800 | 108133489500 | 221000 | 221000 | 221500 | 220500 | 7637 |
| 431 | 20241127 | 113700 | 106444401500 | 221000 | 221000 | 222000 | 220500 | 5205 |
| 432 | 20241127 | 113600 | 105292482500 | 221500 | 221000 | 221500 | 220500 | 2261 |
| 433 | 20241127 | 113500 | 104792736000 | 221000 | 221000 | 221500 | 220500 | 5373 |
| 434 | 20241127 | 113400 | 103606190000 | 221000 | 223000 | 223000 | 220500 | 28783 |
| 435 | 20241127 | 113300 | 97237221500 | 223000 | 223000 | 223000 | 222500 | 776 |
| 436 | 20241127 | 113200 | 97064214000 | 223000 | 223000 | 223500 | 222500 | 2261 |
| 437 | 20241127 | 113100 | 96559938500 | 223000 | 223000 | 223500 | 222500 | 5382 |
| 438 | 20241127 | 113000 | 95359371500 | 223000 | 222500 | 223000 | 222000 | 2502 |
| 439 | 20241127 | 112900 | 94802755500 | 222500 | 223500 | 223500 | 222000 | 10042 |
| 440 | 20241127 | 112800 | 92565031000 | 224000 | 224500 | 225000 | 223500 | 7444 |
| 441 | 20241127 | 112700 | 90895889000 | 225000 | 225000 | 226000 | 224500 | 15296 |
| 442 | 20241127 | 112600 | 87450770000 | 224500 | 222000 | 225500 | 221500 | 39113 |
| 443 | 20241127 | 112500 | 78694315500 | 222000 | 222000 | 222000 | 221500 | 530 |
| 444 | 20241127 | 112400 | 78576710500 | 221500 | 221500 | 222000 | 221500 | 285 |
| 445 | 20241127 | 112300 | 78513503500 | 221500 | 221500 | 222000 | 221500 | 774 |
| 446 | 20241127 | 112200 | 78341793000 | 221500 | 222000 | 222000 | 221500 | 1113 |
| 447 | 20241127 | 112100 | 78095177000 | 222000 | 221500 | 222500 | 221500 | 1223 |
| 448 | 20241127 | 112000 | 77823719500 | 221500 | 222000 | 222000 | 221500 | 248 |
| 449 | 20241127 | 111900 | 77768673500 | 221500 | 222000 | 222500 | 221500 | 595 |
| 450 | 20241127 | 111800 | 77636670000 | 222000 | 222000 | 222500 | 221500 | 952 |
| 451 | 20241127 | 111700 | 77425364000 | 222000 | 222000 | 222500 | 221500 | 1101 |
| 452 | 20241127 | 111600 | 77180990000 | 222000 | 222000 | 222000 | 221500 | 852 |
| 453 | 20241127 | 111500 | 76991909500 | 222000 | 222000 | 222500 | 221500 | 1806 |
| 454 | 20241127 | 111400 | 76590997000 | 222000 | 222000 | 222000 | 221500 | 725 |
| 455 | 20241127 | 111300 | 76430259000 | 221500 | 222000 | 222000 | 221500 | 761 |
| 456 | 20241127 | 111200 | 76261517000 | 222000 | 222000 | 222000 | 221500 | 2041 |
| 457 | 20241127 | 111100 | 75809409500 | 222000 | 221500 | 222000 | 221500 | 890 |
| 458 | 20241127 | 111000 | 75612244500 | 221500 | 221500 | 222000 | 221000 | 2517 |
| 459 | 20241127 | 110900 | 75054616500 | 221500 | 221500 | 222000 | 221500 | 2260 |
| 460 | 20241127 | 110800 | 74553985000 | 221500 | 222000 | 222000 | 221500 | 694 |
| 461 | 20241127 | 110700 | 74400128500 | 221500 | 222500 | 222500 | 221500 | 3197 |
| 462 | 20241127 | 110600 | 73690406500 | 222000 | 222500 | 222500 | 222000 | 548 |
| 463 | 20241127 | 110500 | 73568639500 | 222000 | 222500 | 222500 | 222000 | 510 |
| 464 | 20241127 | 110400 | 73455370000 | 222500 | 222000 | 223000 | 222000 | 359 |
| 465 | 20241127 | 110300 | 73375572500 | 222000 | 222500 | 223000 | 222000 | 2544 |
| 466 | 20241127 | 110200 | 72809306000 | 222500 | 222000 | 222500 | 222000 | 606 |
| 467 | 20241127 | 110100 | 72674663500 | 222000 | 222000 | 222500 | 222000 | 613 |
| 468 | 20241127 | 110000 | 72538339000 | 222500 | 222000 | 222500 | 222000 | 472 |
| 469 | 20241127 | 105900 | 72433387500 | 222000 | 222500 | 223000 | 222000 | 2501 |
| 470 | 20241127 | 105800 | 71877133500 | 223000 | 222500 | 223000 | 222500 | 872 |
| 471 | 20241127 | 105700 | 71683056000 | 223000 | 223000 | 223000 | 222500 | 3539 |
| 472 | 20241127 | 105600 | 70894212000 | 223000 | 223000 | 223500 | 223000 | 393 |
| 473 | 20241127 | 105500 | 70806541500 | 223500 | 223500 | 223500 | 223000 | 329 |
| 474 | 20241127 | 105400 | 70733071000 | 223500 | 223500 | 223500 | 223000 | 2268 |
| 475 | 20241127 | 105300 | 70226999500 | 223500 | 223000 | 224000 | 223000 | 1526 |
| 476 | 20241127 | 105200 | 69886032000 | 223500 | 222500 | 223500 | 222500 | 1372 |
| 477 | 20241127 | 105100 | 69579971500 | 223000 | 223000 | 223000 | 222500 | 424 |
| 478 | 20241127 | 105000 | 69485520000 | 223000 | 223000 | 223000 | 222500 | 479 |
| 479 | 20241127 | 104900 | 69378787000 | 222500 | 222500 | 223000 | 222500 | 331 |
| 480 | 20241127 | 104800 | 69305060000 | 222500 | 223500 | 223500 | 222500 | 1800 |
| 481 | 20241127 | 104700 | 68903595500 | 223500 | 223000 | 224000 | 223000 | 1741 |
| 482 | 20241127 | 104600 | 68514504000 | 223500 | 223500 | 223500 | 223000 | 693 |
| 483 | 20241127 | 104500 | 68359664500 | 223500 | 223000 | 223500 | 223000 | 515 |
| 484 | 20241127 | 104400 | 68244753000 | 223500 | 223500 | 223500 | 223000 | 1092 |
| 485 | 20241127 | 104300 | 68000753500 | 223500 | 223500 | 223500 | 222500 | 303 |
| 486 | 20241127 | 104200 | 67933151000 | 223000 | 223500 | 223500 | 223000 | 515 |
| 487 | 20241127 | 104100 | 67818235000 | 223000 | 223500 | 223500 | 223000 | 847 |
| 488 | 20241127 | 104000 | 67629153500 | 223000 | 223500 | 223500 | 223000 | 531 |
| 489 | 20241127 | 103900 | 67510604500 | 223500 | 223500 | 223500 | 223000 | 3189 |
| 490 | 20241127 | 103800 | 66797972500 | 223000 | 223500 | 223500 | 223000 | 267 |
| 491 | 20241127 | 103700 | 66738373000 | 223500 | 223500 | 223500 | 223000 | 341 |
| 492 | 20241127 | 103600 | 66662241000 | 223500 | 223000 | 223500 | 222500 | 746 |
| 493 | 20241127 | 103500 | 66495713000 | 223000 | 222500 | 223000 | 222500 | 1598 |
| 494 | 20241127 | 103400 | 66139452500 | 223000 | 223000 | 223000 | 222500 | 397 |
| 495 | 20241127 | 103300 | 66050958000 | 223000 | 222500 | 223000 | 222500 | 334 |
| 496 | 20241127 | 103200 | 65976562500 | 222500 | 223000 | 223500 | 222500 | 1446 |
| 497 | 20241127 | 103100 | 65654229500 | 223000 | 223000 | 223500 | 223000 | 783 |
| 498 | 20241127 | 103000 | 65479557000 | 223000 | 223000 | 223500 | 223000 | 785 |
| 499 | 20241127 | 102900 | 65304246000 | 223000 | 223000 | 223500 | 223000 | 2068 |
| 500 | 20241127 | 102800 | 64842833500 | 223500 | 223500 | 223500 | 223000 | 512 |
| 501 | 20241127 | 102700 | 64728464000 | 223500 | 223500 | 223500 | 223000 | 813 |
| 502 | 20241127 | 102600 | 64546863500 | 223500 | 223000 | 223500 | 223000 | 588 |
| 503 | 20241127 | 102500 | 64415500000 | 223000 | 223500 | 223500 | 223000 | 535 |
| 504 | 20241127 | 102400 | 64296117500 | 223500 | 223000 | 223500 | 223000 | 906 |
| 505 | 20241127 | 102300 | 64093654000 | 223000 | 223500 | 223500 | 223000 | 408 |
| 506 | 20241127 | 102200 | 64002503500 | 223000 | 223000 | 223500 | 222500 | 2675 |
| 507 | 20241127 | 102100 | 63405979500 | 223000 | 223000 | 223000 | 222500 | 1155 |
| 508 | 20241127 | 102000 | 63148472500 | 223000 | 223000 | 223000 | 222500 | 2376 |
| 509 | 20241127 | 101900 | 62618657000 | 223000 | 222000 | 223000 | 221500 | 4694 |
| 510 | 20241127 | 101800 | 61574947000 | 222000 | 222000 | 222000 | 221500 | 305 |
| 511 | 20241127 | 101700 | 61507289000 | 222000 | 221500 | 222000 | 221500 | 317 |
| 512 | 20241127 | 101600 | 61436962000 | 222000 | 222000 | 222000 | 221500 | 258 |
| 513 | 20241127 | 101500 | 61379720500 | 222000 | 222000 | 222000 | 221500 | 670 |
| 514 | 20241127 | 101400 | 61230998000 | 222000 | 222000 | 222500 | 221500 | 2295 |
| 515 | 20241127 | 101300 | 60721508500 | 222500 | 222000 | 222500 | 222000 | 259 |
| 516 | 20241127 | 101200 | 60663918000 | 222000 | 222500 | 222500 | 221000 | 4654 |
| 517 | 20241127 | 101100 | 59632116000 | 222500 | 221500 | 222500 | 221000 | 3106 |
| 518 | 20241127 | 101000 | 58943063000 | 221500 | 221500 | 222000 | 221000 | 1615 |
| 519 | 20241127 | 100900 | 58585364500 | 222000 | 222000 | 222000 | 221500 | 740 |
| 520 | 20241127 | 100800 | 58421298000 | 222000 | 222000 | 222000 | 221500 | 717 |
| 521 | 20241127 | 100700 | 58262157500 | 222000 | 221500 | 222000 | 221000 | 1354 |
| 522 | 20241127 | 100600 | 57962312000 | 221500 | 221500 | 221500 | 221000 | 272 |
| 523 | 20241127 | 100500 | 57902080000 | 221500 | 221500 | 222000 | 221500 | 2257 |
| 524 | 20241127 | 100400 | 57402078000 | 221500 | 221500 | 222000 | 221500 | 176 |
| 525 | 20241127 | 100300 | 57363026500 | 221500 | 221500 | 222000 | 221500 | 1318 |
| 526 | 20241127 | 100200 | 57071036000 | 222000 | 221500 | 222000 | 221500 | 296 |
| 527 | 20241127 | 100100 | 57005397000 | 221500 | 221500 | 222000 | 221500 | 323 |
| 528 | 20241127 | 100000 | 56933715000 | 221500 | 222000 | 222000 | 221500 | 1565 |
| 529 | 20241127 | 095900 | 56586915500 | 221500 | 221500 | 222000 | 221000 | 2365 |
| 530 | 20241127 | 095800 | 56062984500 | 221500 | 221000 | 221500 | 221000 | 1555 |
| 531 | 20241127 | 095700 | 55718599500 | 221500 | 222500 | 222500 | 221000 | 4280 |
| 532 | 20241127 | 095600 | 54769931500 | 222500 | 222500 | 222500 | 222000 | 305 |
| 533 | 20241127 | 095500 | 54702151000 | 222500 | 221500 | 222500 | 221500 | 4361 |
| 534 | 20241127 | 095400 | 53733803000 | 222000 | 222000 | 222000 | 221500 | 1702 |
| 535 | 20241127 | 095300 | 53355968000 | 222000 | 221500 | 222000 | 221500 | 3891 |
| 536 | 20241127 | 095200 | 52493888500 | 221500 | 221500 | 221500 | 221000 | 702 |
| 537 | 20241127 | 095100 | 52338412500 | 221000 | 221000 | 221500 | 221000 | 345 |
| 538 | 20241127 | 095000 | 52262043000 | 221500 | 222000 | 222000 | 221000 | 534 |
| 539 | 20241127 | 094900 | 52143754000 | 222000 | 222000 | 222000 | 221000 | 1607 |
| 540 | 20241127 | 094800 | 51787794500 | 222000 | 222000 | 222000 | 221500 | 216 |
| 541 | 20241127 | 094700 | 51739859500 | 221500 | 221500 | 222000 | 221500 | 349 |
| 542 | 20241127 | 094600 | 51662521000 | 221500 | 221500 | 222000 | 221000 | 3009 |
| 543 | 20241127 | 094500 | 50995923000 | 221500 | 221500 | 221500 | 221000 | 486 |
| 544 | 20241127 | 094400 | 50888286500 | 221500 | 220500 | 221500 | 220500 | 1764 |
| 545 | 20241127 | 094300 | 50498408000 | 220500 | 221000 | 221000 | 220500 | 627 |
| 546 | 20241127 | 094200 | 50360066500 | 220500 | 221000 | 221500 | 220500 | 2568 |
| 547 | 20241127 | 094100 | 49792527000 | 221500 | 221500 | 221500 | 221000 | 334 |
| 548 | 20241127 | 094000 | 49718596500 | 221500 | 222000 | 222000 | 221000 | 2309 |
| 549 | 20241127 | 093900 | 49207357500 | 222000 | 221500 | 222000 | 221000 | 1034 |
| 550 | 20241127 | 093800 | 48978615500 | 221500 | 222000 | 222500 | 220500 | 12957 |
| 551 | 20241127 | 093700 | 46110403500 | 222000 | 221500 | 222000 | 221000 | 2727 |
| 552 | 20241127 | 093600 | 45506402000 | 221000 | 221000 | 221500 | 221000 | 4402 |
| 553 | 20241127 | 093500 | 44533512500 | 221000 | 220500 | 221000 | 220500 | 827 |
| 554 | 20241127 | 093400 | 44351134500 | 221000 | 220500 | 221000 | 220500 | 1607 |
| 555 | 20241127 | 093300 | 43996669500 | 220500 | 221000 | 221500 | 220500 | 2443 |
| 556 | 20241127 | 093200 | 43457021500 | 221000 | 221500 | 221500 | 221000 | 2313 |
| 557 | 20241127 | 093100 | 42945774500 | 221500 | 221500 | 221500 | 221000 | 328 |
| 558 | 20241127 | 093000 | 42873263000 | 221500 | 221000 | 221500 | 220500 | 1030 |
| 559 | 20241127 | 092900 | 42645587500 | 221000 | 221500 | 222000 | 220500 | 27167 |
| 560 | 20241127 | 092800 | 36642839000 | 222000 | 222500 | 222500 | 221500 | 4157 |
| 561 | 20241127 | 092700 | 35721228000 | 222000 | 222500 | 222500 | 221500 | 7315 |
| 562 | 20241127 | 092600 | 34096425000 | 223000 | 222500 | 223000 | 222500 | 459 |
| 563 | 20241127 | 092500 | 33994228000 | 222500 | 223000 | 223000 | 222500 | 690 |
| 564 | 20241127 | 092400 | 33840614500 | 222500 | 222500 | 223000 | 222000 | 1448 |
| 565 | 20241127 | 092300 | 33518545500 | 222500 | 222000 | 223000 | 222000 | 2382 |
| 566 | 20241127 | 092200 | 32988668500 | 222000 | 223000 | 223000 | 222000 | 7755 |
| 567 | 20241127 | 092100 | 31265572500 | 223000 | 223000 | 223000 | 222500 | 921 |
| 568 | 20241127 | 092000 | 31060338000 | 222500 | 223500 | 224000 | 222500 | 4804 |
| 569 | 20241127 | 091900 | 29987912000 | 224000 | 224000 | 224000 | 223500 | 330 |
| 570 | 20241127 | 091800 | 29914090000 | 224000 | 224500 | 224500 | 223500 | 3061 |
| 571 | 20241127 | 091700 | 29227885000 | 224500 | 224000 | 224500 | 224000 | 1369 |
| 572 | 20241127 | 091600 | 28920708500 | 224500 | 224500 | 224500 | 224000 | 497 |
| 573 | 20241127 | 091500 | 28809280000 | 224500 | 224000 | 224500 | 223500 | 3772 |
| 574 | 20241127 | 091400 | 27964344500 | 224000 | 225500 | 225500 | 224000 | 3391 |
| 575 | 20241127 | 091300 | 27203028500 | 225500 | 226500 | 226500 | 225000 | 18201 |
| 576 | 20241127 | 091200 | 23085665500 | 226000 | 226000 | 226500 | 225500 | 11356 |
| 577 | 20241127 | 091100 | 20521570500 | 226000 | 225500 | 226500 | 225500 | 5550 |
| 578 | 20241127 | 091000 | 19267420500 | 226000 | 225500 | 226500 | 225000 | 11660 |
| 579 | 20241127 | 090900 | 16634731500 | 225000 | 225000 | 225500 | 224500 | 7634 |
| 580 | 20241127 | 090800 | 14915702500 | 225000 | 224500 | 225000 | 224000 | 5576 |
| 581 | 20241127 | 090700 | 13663850500 | 224500 | 222000 | 225000 | 222000 | 12980 |
| 582 | 20241127 | 090600 | 10760777000 | 222000 | 222500 | 222500 | 222000 | 1108 |
| 583 | 20241127 | 090500 | 10514529500 | 222000 | 222500 | 222500 | 222000 | 788 |
| 584 | 20241127 | 090400 | 10339503500 | 222500 | 221000 | 223500 | 221000 | 11070 |
| 585 | 20241127 | 090300 | 7876834000 | 221000 | 222000 | 222000 | 221000 | 3706 |
| 586 | 20241127 | 090200 | 7055701000 | 221500 | 222000 | 222500 | 221500 | 6813 |
| 587 | 20241127 | 090100 | 5542186500 | 222000 | 221000 | 222000 | 220500 | 13223 |
| 588 | 20241127 | 090000 | 2613550500 | 221500 | 220000 | 221500 | 220000 | 11856 |