42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 210900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 9154 |
| 3 | 20241121 | 210800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 4 | 20241121 | 210700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 5 | 20241121 | 210600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 6 | 20241121 | 210500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 7 | 20241121 | 210400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 8 | 20241121 | 210300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 9 | 20241121 | 210200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 10 | 20241121 | 210100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 11 | 20241121 | 210000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 12 | 20241121 | 205900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 13 | 20241121 | 205800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 14 | 20241121 | 205700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 15 | 20241121 | 205600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 16 | 20241121 | 205500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 17 | 20241121 | 205400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 18 | 20241121 | 205300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 19 | 20241121 | 205200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 20 | 20241121 | 205100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 21 | 20241121 | 205000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 22 | 20241121 | 204900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 23 | 20241121 | 204800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 24 | 20241121 | 204700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 25 | 20241121 | 204600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 26 | 20241121 | 204500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 27 | 20241121 | 204400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 28 | 20241121 | 204300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 29 | 20241121 | 204200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 30 | 20241121 | 204100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 31 | 20241121 | 204000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 32 | 20241121 | 203900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 9154 |
| 33 | 20241121 | 203800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 34 | 20241121 | 203700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 35 | 20241121 | 203600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 36 | 20241121 | 203500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 37 | 20241121 | 203400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 38 | 20241121 | 203300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 39 | 20241121 | 203200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 40 | 20241121 | 203100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 41 | 20241121 | 203000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 42 | 20241121 | 202900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 43 | 20241121 | 202800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 44 | 20241121 | 202700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 45 | 20241121 | 202600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 46 | 20241121 | 202500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 47 | 20241121 | 202400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 48 | 20241121 | 202300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 49 | 20241121 | 202200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 50 | 20241121 | 202100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 51 | 20241121 | 202000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 52 | 20241121 | 201900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 53 | 20241121 | 201800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 54 | 20241121 | 201700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 55 | 20241121 | 201600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 56 | 20241121 | 201500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 57 | 20241121 | 201400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 58 | 20241121 | 201300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 59 | 20241121 | 201200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 60 | 20241121 | 201100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 61 | 20241121 | 201000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 62 | 20241121 | 200900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 9154 |
| 63 | 20241121 | 200800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 64 | 20241121 | 200700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 65 | 20241121 | 200600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 66 | 20241121 | 200500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 67 | 20241121 | 200400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 68 | 20241121 | 200300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 69 | 20241121 | 200200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 70 | 20241121 | 200100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 71 | 20241121 | 200000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 72 | 20241121 | 195900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 73 | 20241121 | 195800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 74 | 20241121 | 195700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 75 | 20241121 | 195600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 76 | 20241121 | 195500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 77 | 20241121 | 195400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 78 | 20241121 | 195300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 79 | 20241121 | 195200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 80 | 20241121 | 195100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 81 | 20241121 | 195000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 82 | 20241121 | 194900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 83 | 20241121 | 194800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 84 | 20241121 | 194700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 85 | 20241121 | 194600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 86 | 20241121 | 194500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 87 | 20241121 | 194400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 88 | 20241121 | 194300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 89 | 20241121 | 194200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 90 | 20241121 | 194100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 91 | 20241121 | 194000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 92 | 20241121 | 193900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 9154 |
| 93 | 20241121 | 193800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 94 | 20241121 | 193700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 95 | 20241121 | 193600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 96 | 20241121 | 193500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 97 | 20241121 | 193400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 98 | 20241121 | 193300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 99 | 20241121 | 193200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 100 | 20241121 | 193100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 101 | 20241121 | 193000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 102 | 20241121 | 192900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 103 | 20241121 | 192800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 104 | 20241121 | 192700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 105 | 20241121 | 192600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 106 | 20241121 | 192500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 107 | 20241121 | 192400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 108 | 20241121 | 192300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 109 | 20241121 | 192200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 110 | 20241121 | 192100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 111 | 20241121 | 192000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 112 | 20241121 | 191900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 113 | 20241121 | 191800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 114 | 20241121 | 191700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 115 | 20241121 | 191600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 116 | 20241121 | 191500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 117 | 20241121 | 191400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 118 | 20241121 | 191300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 119 | 20241121 | 191200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 120 | 20241121 | 191100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 121 | 20241121 | 191000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 122 | 20241121 | 190900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 9154 |
| 123 | 20241121 | 190800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 124 | 20241121 | 190700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 125 | 20241121 | 190600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 126 | 20241121 | 190500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 127 | 20241121 | 190400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 128 | 20241121 | 190300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 129 | 20241121 | 190200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 130 | 20241121 | 190100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 131 | 20241121 | 190000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 132 | 20241121 | 185900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 133 | 20241121 | 185800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 134 | 20241121 | 185700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 135 | 20241121 | 185600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 136 | 20241121 | 185500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 137 | 20241121 | 185400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 138 | 20241121 | 185300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 139 | 20241121 | 185200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 140 | 20241121 | 185100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 141 | 20241121 | 185000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 142 | 20241121 | 184900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 143 | 20241121 | 184800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 144 | 20241121 | 184700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 145 | 20241121 | 184600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 146 | 20241121 | 184500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 147 | 20241121 | 184400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 148 | 20241121 | 184300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 149 | 20241121 | 184200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 150 | 20241121 | 184100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 151 | 20241121 | 184000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 152 | 20241121 | 183900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 9154 |
| 153 | 20241121 | 183800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 154 | 20241121 | 183700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 155 | 20241121 | 183600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 156 | 20241121 | 183500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 157 | 20241121 | 183400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 158 | 20241121 | 183300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 159 | 20241121 | 183200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 160 | 20241121 | 183100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 161 | 20241121 | 183000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 162 | 20241121 | 182900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 163 | 20241121 | 182800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 164 | 20241121 | 182700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 165 | 20241121 | 182600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 166 | 20241121 | 182500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 167 | 20241121 | 182400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 168 | 20241121 | 182300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 169 | 20241121 | 182200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 170 | 20241121 | 182100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 171 | 20241121 | 182000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 172 | 20241121 | 181900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 173 | 20241121 | 181800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 174 | 20241121 | 181700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 175 | 20241121 | 181600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 176 | 20241121 | 181500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 177 | 20241121 | 181400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 178 | 20241121 | 181300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 179 | 20241121 | 181200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 180 | 20241121 | 181100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 181 | 20241121 | 181000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 182 | 20241121 | 180900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 9154 |
| 183 | 20241121 | 180800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 184 | 20241121 | 180700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 185 | 20241121 | 180600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 186 | 20241121 | 180500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 187 | 20241121 | 180400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 188 | 20241121 | 180300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 189 | 20241121 | 180200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 190 | 20241121 | 180100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 191 | 20241121 | 180000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 192 | 20241121 | 175900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 193 | 20241121 | 175800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 194 | 20241121 | 175700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 195 | 20241121 | 175600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 196 | 20241121 | 175500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 197 | 20241121 | 175400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 198 | 20241121 | 175300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 199 | 20241121 | 175200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 200 | 20241121 | 175100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 201 | 20241121 | 175000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 202 | 20241121 | 174900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 203 | 20241121 | 174800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 204 | 20241121 | 174700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 205 | 20241121 | 174600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 206 | 20241121 | 174500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 207 | 20241121 | 174400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 208 | 20241121 | 174300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 209 | 20241121 | 174200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 210 | 20241121 | 174100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 211 | 20241121 | 174000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 212 | 20241121 | 173900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 9154 |
| 213 | 20241121 | 173800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 214 | 20241121 | 173700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 215 | 20241121 | 173600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 216 | 20241121 | 173500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 217 | 20241121 | 173400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 218 | 20241121 | 173300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 219 | 20241121 | 173200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 220 | 20241121 | 173100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 221 | 20241121 | 173000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 222 | 20241121 | 172900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 223 | 20241121 | 172800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 224 | 20241121 | 172700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 225 | 20241121 | 172600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 226 | 20241121 | 172500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 227 | 20241121 | 172400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 228 | 20241121 | 172300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 229 | 20241121 | 172200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 230 | 20241121 | 172100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 231 | 20241121 | 172000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 232 | 20241121 | 171900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 233 | 20241121 | 171800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 234 | 20241121 | 171700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 235 | 20241121 | 171600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 236 | 20241121 | 171500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 237 | 20241121 | 171400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 238 | 20241121 | 171300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 239 | 20241121 | 171200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 240 | 20241121 | 171100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 241 | 20241121 | 171000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 242 | 20241121 | 170900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 9154 |
| 243 | 20241121 | 170800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 244 | 20241121 | 170700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 245 | 20241121 | 170600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 246 | 20241121 | 170500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 247 | 20241121 | 170400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 248 | 20241121 | 170300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 249 | 20241121 | 170200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 250 | 20241121 | 170100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 251 | 20241121 | 170000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 252 | 20241121 | 165900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 253 | 20241121 | 165800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 254 | 20241121 | 165700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 255 | 20241121 | 165600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 256 | 20241121 | 165500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 257 | 20241121 | 165400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 258 | 20241121 | 165300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 259 | 20241121 | 165200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 260 | 20241121 | 165100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 261 | 20241121 | 165000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 262 | 20241121 | 164900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 263 | 20241121 | 164800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 264 | 20241121 | 164700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 265 | 20241121 | 164600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 266 | 20241121 | 164500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 267 | 20241121 | 164400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 268 | 20241121 | 164300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 269 | 20241121 | 164200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 270 | 20241121 | 164100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 271 | 20241121 | 164000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 272 | 20241121 | 163900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 9154 |
| 273 | 20241121 | 163800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 274 | 20241121 | 163700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 275 | 20241121 | 163600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 276 | 20241121 | 163500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 277 | 20241121 | 163400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 278 | 20241121 | 163300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 279 | 20241121 | 163200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 280 | 20241121 | 163100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 281 | 20241121 | 163000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 282 | 20241121 | 162900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 283 | 20241121 | 162800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 284 | 20241121 | 162700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 285 | 20241121 | 162600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 286 | 20241121 | 162500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 287 | 20241121 | 162400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 288 | 20241121 | 162300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 289 | 20241121 | 162200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 290 | 20241121 | 162100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 291 | 20241121 | 162000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 292 | 20241121 | 161900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 293 | 20241121 | 161800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 294 | 20241121 | 161700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 295 | 20241121 | 161600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 296 | 20241121 | 161500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 297 | 20241121 | 161400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 298 | 20241121 | 161300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 299 | 20241121 | 161200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 300 | 20241121 | 161100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 301 | 20241121 | 161000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 302 | 20241121 | 160900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 9154 |
| 303 | 20241121 | 160800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 304 | 20241121 | 160700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 305 | 20241121 | 160600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 306 | 20241121 | 160500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 307 | 20241121 | 160400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 308 | 20241121 | 160300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 309 | 20241121 | 160200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 310 | 20241121 | 160100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 311 | 20241121 | 160000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 312 | 20241121 | 155900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 313 | 20241121 | 155800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 314 | 20241121 | 155700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 315 | 20241121 | 155600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 316 | 20241121 | 155500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 317 | 20241121 | 155400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 318 | 20241121 | 155300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 319 | 20241121 | 155200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 320 | 20241121 | 155100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 321 | 20241121 | 155000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 322 | 20241121 | 154900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 323 | 20241121 | 154800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 324 | 20241121 | 154700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 325 | 20241121 | 154600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 326 | 20241121 | 154500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 327 | 20241121 | 154400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 328 | 20241121 | 154300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 329 | 20241121 | 154200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 330 | 20241121 | 154100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 331 | 20241121 | 154000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 332 | 20241121 | 153900 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 9154 |
| 333 | 20241121 | 153800 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 334 | 20241121 | 153700 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 335 | 20241121 | 153600 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 336 | 20241121 | 153500 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 337 | 20241121 | 153400 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 338 | 20241121 | 153300 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 339 | 20241121 | 153200 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 340 | 20241121 | 153100 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 341 | 20241121 | 153000 | 74734743000 | 228500 | 228500 | 228500 | 228500 | 9154 |
| 342 | 20241121 | 152900 | 72643054000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 343 | 20241121 | 152800 | 72643054000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 344 | 20241121 | 152700 | 72643054000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 345 | 20241121 | 152600 | 72643054000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 346 | 20241121 | 152500 | 72643054000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 347 | 20241121 | 152400 | 72643054000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 348 | 20241121 | 152300 | 72643054000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 349 | 20241121 | 152200 | 72643054000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 350 | 20241121 | 152100 | 72643054000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 351 | 20241121 | 152000 | 72643054000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 352 | 20241121 | 151900 | 72643054000 | 230000 | 230000 | 230000 | 229500 | 539 |
| 353 | 20241121 | 151800 | 72519194000 | 230000 | 229500 | 230000 | 229500 | 264 |
| 354 | 20241121 | 151700 | 72458558500 | 229500 | 229500 | 230000 | 229500 | 661 |
| 355 | 20241121 | 151600 | 72306803000 | 229500 | 229000 | 230000 | 229000 | 1163 |
| 356 | 20241121 | 151500 | 72039860500 | 229000 | 229500 | 229500 | 229000 | 253 |
| 357 | 20241121 | 151400 | 71981921000 | 229000 | 229000 | 229500 | 229000 | 624 |
| 358 | 20241121 | 151300 | 71838992500 | 229000 | 229000 | 229500 | 229000 | 339 |
| 359 | 20241121 | 151200 | 71761343000 | 229000 | 229000 | 229500 | 229000 | 406 |
| 360 | 20241121 | 151100 | 71668358500 | 229500 | 229500 | 229500 | 229000 | 151 |
| 361 | 20241121 | 151000 | 71633771500 | 229000 | 229500 | 229500 | 229000 | 348 |
| 362 | 20241121 | 150900 | 71554021000 | 229500 | 229000 | 229500 | 229000 | 170 |
| 363 | 20241121 | 150800 | 71515079000 | 229000 | 229000 | 229500 | 229000 | 341 |
| 364 | 20241121 | 150700 | 71436954000 | 229000 | 229000 | 229500 | 229000 | 200 |
| 365 | 20241121 | 150600 | 71391149500 | 229000 | 229000 | 229500 | 229000 | 188 |
| 366 | 20241121 | 150500 | 71348078000 | 229000 | 229000 | 229500 | 229000 | 235 |
| 367 | 20241121 | 150400 | 71294240500 | 229000 | 229000 | 229500 | 229000 | 798 |
| 368 | 20241121 | 150300 | 71111461500 | 229000 | 229000 | 229500 | 229000 | 387 |
| 369 | 20241121 | 150200 | 71022828000 | 229000 | 229000 | 229500 | 229000 | 471 |
| 370 | 20241121 | 150100 | 70914767000 | 229000 | 229000 | 229500 | 229000 | 164 |
| 371 | 20241121 | 150000 | 70877197000 | 229000 | 230000 | 230000 | 229000 | 742 |
| 372 | 20241121 | 145900 | 70706902000 | 230000 | 229000 | 230500 | 229000 | 726 |
| 373 | 20241121 | 145800 | 70540233500 | 229000 | 229000 | 229500 | 229000 | 239 |
| 374 | 20241121 | 145700 | 70485471000 | 229000 | 229000 | 229500 | 229000 | 829 |
| 375 | 20241121 | 145600 | 70295611000 | 229000 | 229500 | 229500 | 229000 | 723 |
| 376 | 20241121 | 145500 | 70129767000 | 229500 | 230000 | 230500 | 229500 | 576 |
| 377 | 20241121 | 145400 | 69997359000 | 230000 | 230000 | 230500 | 230000 | 255 |
| 378 | 20241121 | 145300 | 69938658000 | 230500 | 230000 | 230500 | 230000 | 192 |
| 379 | 20241121 | 145200 | 69894457500 | 230000 | 229500 | 230500 | 229500 | 494 |
| 380 | 20241121 | 145100 | 69780860500 | 229500 | 230000 | 230500 | 229500 | 418 |
| 381 | 20241121 | 145000 | 69684721500 | 230000 | 230000 | 230500 | 230000 | 286 |
| 382 | 20241121 | 144900 | 69618879500 | 230000 | 230000 | 230500 | 230000 | 547 |
| 383 | 20241121 | 144800 | 69492880000 | 230000 | 230500 | 230500 | 230000 | 309 |
| 384 | 20241121 | 144700 | 69421719000 | 230000 | 229500 | 230500 | 229500 | 396 |
| 385 | 20241121 | 144600 | 69330658000 | 230000 | 230000 | 230000 | 229500 | 291 |
| 386 | 20241121 | 144500 | 69263836500 | 230000 | 230500 | 230500 | 229500 | 1110 |
| 387 | 20241121 | 144400 | 69008490000 | 230500 | 229500 | 230500 | 229500 | 1107 |
| 388 | 20241121 | 144300 | 68753432000 | 229500 | 229500 | 230000 | 229500 | 461 |
| 389 | 20241121 | 144200 | 68647492000 | 230000 | 229500 | 230000 | 229500 | 552 |
| 390 | 20241121 | 144100 | 68520632500 | 229500 | 229000 | 230000 | 229000 | 1103 |
| 391 | 20241121 | 144000 | 68267505500 | 229000 | 229000 | 229500 | 229000 | 319 |
| 392 | 20241121 | 143900 | 68194391500 | 229000 | 228500 | 229500 | 228500 | 724 |
| 393 | 20241121 | 143800 | 68028620500 | 228500 | 228500 | 229000 | 228500 | 462 |
| 394 | 20241121 | 143700 | 67922961500 | 228500 | 228500 | 229000 | 228500 | 244 |
| 395 | 20241121 | 143600 | 67867167500 | 229000 | 229000 | 229000 | 228000 | 528 |
| 396 | 20241121 | 143500 | 67746491000 | 228500 | 228500 | 229000 | 228500 | 427 |
| 397 | 20241121 | 143400 | 67648895500 | 228500 | 228000 | 229000 | 228000 | 445 |
| 398 | 20241121 | 143300 | 67547230000 | 228000 | 229000 | 229000 | 228000 | 572 |
| 399 | 20241121 | 143200 | 67416527500 | 229000 | 229000 | 229500 | 228500 | 921 |
| 400 | 20241121 | 143100 | 67205772000 | 229000 | 229000 | 229500 | 229000 | 200 |
| 401 | 20241121 | 143000 | 67159938000 | 229500 | 230000 | 230000 | 229000 | 893 |
| 402 | 20241121 | 142900 | 66954980500 | 230000 | 229500 | 230000 | 229500 | 151 |
| 403 | 20241121 | 142800 | 66920302000 | 230000 | 229500 | 230000 | 229000 | 255 |
| 404 | 20241121 | 142700 | 66861740000 | 229500 | 229500 | 229500 | 229000 | 292 |
| 405 | 20241121 | 142600 | 66794787000 | 229000 | 229000 | 229500 | 229000 | 277 |
| 406 | 20241121 | 142500 | 66731255500 | 229500 | 229000 | 229500 | 229000 | 301 |
| 407 | 20241121 | 142400 | 66662261500 | 229000 | 229500 | 230000 | 229000 | 159 |
| 408 | 20241121 | 142300 | 66625779500 | 229500 | 229500 | 230000 | 229000 | 798 |
| 409 | 20241121 | 142200 | 66442694500 | 229500 | 230000 | 230000 | 229500 | 386 |
| 410 | 20241121 | 142100 | 66353971500 | 229500 | 230000 | 230000 | 229500 | 211 |
| 411 | 20241121 | 142000 | 66305518000 | 229500 | 229500 | 230000 | 229500 | 324 |
| 412 | 20241121 | 141900 | 66231115000 | 229500 | 229000 | 230000 | 229000 | 288 |
| 413 | 20241121 | 141800 | 66165031500 | 229000 | 229000 | 229500 | 229000 | 269 |
| 414 | 20241121 | 141700 | 66103369000 | 229500 | 229500 | 230000 | 229000 | 310 |
| 415 | 20241121 | 141600 | 66032224000 | 229500 | 229000 | 230000 | 229000 | 688 |
| 416 | 20241121 | 141500 | 65874307000 | 229000 | 229000 | 229500 | 229000 | 235 |
| 417 | 20241121 | 141400 | 65820447500 | 229000 | 229500 | 230000 | 229000 | 867 |
| 418 | 20241121 | 141300 | 65621505500 | 230000 | 230500 | 230500 | 229500 | 367 |
| 419 | 20241121 | 141200 | 65537144500 | 230500 | 230500 | 230500 | 229500 | 305 |
| 420 | 20241121 | 141100 | 65466993000 | 230000 | 230000 | 230000 | 229500 | 502 |
| 421 | 20241121 | 141000 | 65351564000 | 229500 | 229500 | 230000 | 229500 | 280 |
| 422 | 20241121 | 140900 | 65287283000 | 229500 | 229500 | 230000 | 229500 | 209 |
| 423 | 20241121 | 140800 | 65239300500 | 230000 | 229000 | 230000 | 229000 | 505 |
| 424 | 20241121 | 140700 | 65123323500 | 229500 | 229500 | 230000 | 229000 | 395 |
| 425 | 20241121 | 140600 | 65032671500 | 229500 | 229000 | 230000 | 229000 | 389 |
| 426 | 20241121 | 140500 | 64943367000 | 229000 | 229500 | 230000 | 229000 | 199 |
| 427 | 20241121 | 140400 | 64897733000 | 229500 | 230000 | 230500 | 229000 | 783 |
| 428 | 20241121 | 140300 | 64717967000 | 230000 | 230000 | 230500 | 229500 | 820 |
| 429 | 20241121 | 140200 | 64529401000 | 230000 | 229500 | 230500 | 229000 | 1982 |
| 430 | 20241121 | 140100 | 64073833000 | 229500 | 229000 | 229500 | 229000 | 181 |
| 431 | 20241121 | 140000 | 64032369500 | 229000 | 229000 | 229500 | 229000 | 271 |
| 432 | 20241121 | 135900 | 63970237000 | 229000 | 229000 | 229500 | 229000 | 413 |
| 433 | 20241121 | 135800 | 63875563000 | 229000 | 229500 | 229500 | 229000 | 559 |
| 434 | 20241121 | 135700 | 63747461500 | 229000 | 229500 | 229500 | 229000 | 531 |
| 435 | 20241121 | 135600 | 63625821000 | 229000 | 229000 | 229500 | 229000 | 487 |
| 436 | 20241121 | 135500 | 63514154500 | 229500 | 229000 | 229500 | 229000 | 335 |
| 437 | 20241121 | 135400 | 63437390500 | 229000 | 229000 | 229500 | 228500 | 883 |
| 438 | 20241121 | 135300 | 63235162500 | 229000 | 229000 | 229000 | 228500 | 410 |
| 439 | 20241121 | 135200 | 63141358500 | 229000 | 228500 | 229000 | 228500 | 390 |
| 440 | 20241121 | 135100 | 63052146000 | 228500 | 228500 | 229000 | 228500 | 541 |
| 441 | 20241121 | 135000 | 62928398000 | 228500 | 229000 | 229000 | 228500 | 345 |
| 442 | 20241121 | 134900 | 62849497000 | 228500 | 229000 | 229000 | 228500 | 217 |
| 443 | 20241121 | 134800 | 62799889500 | 229000 | 229000 | 229500 | 228500 | 751 |
| 444 | 20241121 | 134700 | 62627931000 | 229000 | 229000 | 229500 | 228500 | 598 |
| 445 | 20241121 | 134600 | 62491008500 | 229000 | 229000 | 229500 | 228500 | 2432 |
| 446 | 20241121 | 134500 | 61933897000 | 229000 | 228500 | 229000 | 228000 | 390 |
| 447 | 20241121 | 134400 | 61844771000 | 228000 | 228500 | 229000 | 228000 | 421 |
| 448 | 20241121 | 134300 | 61748548500 | 228500 | 228000 | 229000 | 228000 | 1202 |
| 449 | 20241121 | 134200 | 61473871000 | 228000 | 227500 | 228500 | 227500 | 310 |
| 450 | 20241121 | 134100 | 61403245000 | 228000 | 227500 | 228000 | 227500 | 1422 |
| 451 | 20241121 | 134000 | 61079210000 | 227500 | 228500 | 228500 | 227500 | 681 |
| 452 | 20241121 | 133900 | 60923935000 | 228000 | 228000 | 228500 | 228000 | 670 |
| 453 | 20241121 | 133800 | 60771024500 | 228000 | 227500 | 228000 | 227500 | 453 |
| 454 | 20241121 | 133700 | 60667880000 | 227500 | 227000 | 228000 | 226500 | 849 |
| 455 | 20241121 | 133600 | 60474737500 | 226500 | 226500 | 227000 | 226500 | 566 |
| 456 | 20241121 | 133500 | 60346404500 | 226500 | 227000 | 227500 | 226500 | 562 |
| 457 | 20241121 | 133400 | 60218874500 | 227000 | 226500 | 227500 | 226500 | 732 |
| 458 | 20241121 | 133300 | 60052687500 | 226500 | 227500 | 227500 | 226500 | 846 |
| 459 | 20241121 | 133200 | 59860619000 | 227000 | 227000 | 227500 | 227000 | 221 |
| 460 | 20241121 | 133100 | 59810426500 | 227000 | 227000 | 227500 | 226500 | 899 |
| 461 | 20241121 | 133000 | 59606406000 | 227000 | 227000 | 227500 | 227000 | 342 |
| 462 | 20241121 | 132900 | 59528745500 | 227000 | 227000 | 227500 | 227000 | 142 |
| 463 | 20241121 | 132800 | 59496509000 | 227000 | 227000 | 227500 | 227000 | 568 |
| 464 | 20241121 | 132700 | 59367564000 | 227000 | 227000 | 227500 | 227000 | 318 |
| 465 | 20241121 | 132600 | 59295352500 | 227000 | 227000 | 227500 | 227000 | 290 |
| 466 | 20241121 | 132500 | 59229452500 | 227500 | 227000 | 227500 | 227000 | 151 |
| 467 | 20241121 | 132400 | 59195173500 | 227000 | 227000 | 227500 | 226500 | 331 |
| 468 | 20241121 | 132300 | 59120035500 | 227500 | 227000 | 227500 | 227000 | 435 |
| 469 | 20241121 | 132200 | 59021272500 | 227000 | 227000 | 227500 | 227000 | 370 |
| 470 | 20241121 | 132100 | 58937260000 | 227000 | 227000 | 227500 | 227000 | 550 |
| 471 | 20241121 | 132000 | 58812402000 | 227000 | 227000 | 227500 | 227000 | 215 |
| 472 | 20241121 | 131900 | 58763554000 | 227000 | 227000 | 227500 | 227000 | 500 |
| 473 | 20241121 | 131800 | 58649948000 | 227000 | 227000 | 227500 | 227000 | 248 |
| 474 | 20241121 | 131700 | 58593614000 | 227000 | 227000 | 227500 | 227000 | 249 |
| 475 | 20241121 | 131600 | 58537063500 | 227000 | 228000 | 228000 | 227000 | 1148 |
| 476 | 20241121 | 131500 | 58275900000 | 227500 | 227500 | 228000 | 227500 | 345 |
| 477 | 20241121 | 131400 | 58197338000 | 227500 | 227500 | 228000 | 227500 | 790 |
| 478 | 20241121 | 131300 | 58017318500 | 227500 | 227500 | 228000 | 227500 | 584 |
| 479 | 20241121 | 131200 | 57884250500 | 227500 | 227500 | 228000 | 227500 | 1407 |
| 480 | 20241121 | 131100 | 57563552500 | 227500 | 227500 | 228000 | 227000 | 507 |
| 481 | 20241121 | 131000 | 57448202500 | 227500 | 227000 | 228000 | 227000 | 1133 |
| 482 | 20241121 | 130900 | 57190497500 | 227500 | 227000 | 227500 | 227000 | 1693 |
| 483 | 20241121 | 130800 | 56805436000 | 227500 | 227000 | 227500 | 227000 | 228 |
| 484 | 20241121 | 130700 | 56753627000 | 227500 | 226000 | 227500 | 226000 | 1236 |
| 485 | 20241121 | 130600 | 56473388500 | 226000 | 226000 | 226500 | 226000 | 318 |
| 486 | 20241121 | 130500 | 56401445500 | 226000 | 226000 | 226500 | 225500 | 343 |
| 487 | 20241121 | 130400 | 56323986000 | 225500 | 226000 | 226000 | 225500 | 557 |
| 488 | 20241121 | 130300 | 56198168500 | 226000 | 225500 | 226500 | 225500 | 591 |
| 489 | 20241121 | 130200 | 56064722000 | 225500 | 226000 | 226500 | 225500 | 165 |
| 490 | 20241121 | 130100 | 56027445500 | 226000 | 226000 | 226500 | 226000 | 301 |
| 491 | 20241121 | 130000 | 55959404500 | 226000 | 225500 | 226500 | 225500 | 1077 |
| 492 | 20241121 | 125900 | 55716041000 | 225500 | 226000 | 226000 | 225500 | 322 |
| 493 | 20241121 | 125800 | 55643420500 | 225500 | 225000 | 226000 | 225000 | 362 |
| 494 | 20241121 | 125700 | 55561783500 | 225000 | 225500 | 226000 | 225000 | 730 |
| 495 | 20241121 | 125600 | 55397260000 | 225500 | 225500 | 226000 | 225500 | 188 |
| 496 | 20241121 | 125500 | 55354862000 | 225500 | 225000 | 226000 | 225000 | 583 |
| 497 | 20241121 | 125400 | 55223427000 | 225000 | 225500 | 226000 | 225000 | 754 |
| 498 | 20241121 | 125300 | 55053467000 | 225500 | 225500 | 226000 | 225500 | 197 |
| 499 | 20241121 | 125200 | 55009027500 | 225500 | 225500 | 226000 | 225500 | 167 |
| 500 | 20241121 | 125100 | 54971353000 | 226000 | 225500 | 226000 | 225500 | 422 |
| 501 | 20241121 | 125000 | 54876182500 | 225500 | 226000 | 226000 | 225500 | 177 |
| 502 | 20241121 | 124900 | 54836261500 | 225500 | 225500 | 226000 | 225500 | 376 |
| 503 | 20241121 | 124800 | 54751466500 | 225500 | 225500 | 226000 | 225500 | 469 |
| 504 | 20241121 | 124700 | 54645674500 | 225500 | 226000 | 226000 | 225500 | 176 |
| 505 | 20241121 | 124600 | 54605981000 | 225500 | 225500 | 225500 | 225500 | 162 |
| 506 | 20241121 | 124500 | 54569450000 | 225500 | 225500 | 226000 | 225500 | 320 |
| 507 | 20241121 | 124400 | 54497275500 | 225500 | 226000 | 226000 | 225500 | 674 |
| 508 | 20241121 | 124300 | 54345260500 | 226000 | 225500 | 226000 | 225500 | 65 |
| 509 | 20241121 | 124200 | 54330595000 | 225500 | 225500 | 226000 | 225500 | 284 |
| 510 | 20241121 | 124100 | 54266536500 | 225500 | 225500 | 226000 | 225500 | 866 |
| 511 | 20241121 | 124000 | 54071214000 | 225500 | 226000 | 226000 | 225500 | 173 |
| 512 | 20241121 | 123900 | 54032183000 | 225500 | 226000 | 226000 | 225500 | 343 |
| 513 | 20241121 | 123800 | 53954764500 | 226000 | 226000 | 226500 | 225500 | 207 |
| 514 | 20241121 | 123700 | 53907985500 | 226000 | 226000 | 226500 | 225500 | 106 |
| 515 | 20241121 | 123600 | 53884044500 | 226000 | 225500 | 226500 | 225500 | 448 |
| 516 | 20241121 | 123500 | 53782875500 | 225500 | 226000 | 226000 | 225500 | 161 |
| 517 | 20241121 | 123400 | 53746554000 | 225500 | 225500 | 226000 | 225500 | 794 |
| 518 | 20241121 | 123300 | 53567492000 | 226000 | 225500 | 226000 | 225500 | 350 |
| 519 | 20241121 | 123200 | 53488556500 | 225500 | 226000 | 226500 | 225500 | 894 |
| 520 | 20241121 | 123100 | 53286501000 | 226000 | 226000 | 226500 | 226000 | 229 |
| 521 | 20241121 | 123000 | 53234733500 | 226000 | 226000 | 226500 | 226000 | 255 |
| 522 | 20241121 | 122900 | 53177101000 | 226000 | 226000 | 226500 | 225500 | 253 |
| 523 | 20241121 | 122800 | 53119916000 | 226000 | 225500 | 226500 | 225500 | 325 |
| 524 | 20241121 | 122700 | 53046475500 | 225500 | 225500 | 226000 | 225500 | 302 |
| 525 | 20241121 | 122600 | 52978330000 | 225500 | 225500 | 226000 | 225500 | 193 |
| 526 | 20241121 | 122500 | 52934779500 | 225500 | 225000 | 226000 | 225000 | 628 |
| 527 | 20241121 | 122400 | 52793137000 | 225000 | 225500 | 226500 | 225000 | 588 |
| 528 | 20241121 | 122300 | 52660450000 | 225500 | 225500 | 226000 | 225500 | 357 |
| 529 | 20241121 | 122200 | 52579928500 | 226000 | 225500 | 226000 | 225500 | 174 |
| 530 | 20241121 | 122100 | 52540672000 | 226000 | 225500 | 226000 | 225500 | 454 |
| 531 | 20241121 | 122000 | 52438185000 | 225500 | 225500 | 226000 | 225500 | 224 |
| 532 | 20241121 | 121900 | 52387634500 | 225500 | 225000 | 226000 | 225000 | 174 |
| 533 | 20241121 | 121800 | 52348399500 | 225500 | 225000 | 226000 | 225000 | 408 |
| 534 | 20241121 | 121700 | 52256460500 | 225000 | 225500 | 226000 | 225000 | 549 |
| 535 | 20241121 | 121600 | 52132793000 | 225000 | 225000 | 225500 | 225000 | 222 |
| 536 | 20241121 | 121500 | 52082806500 | 225000 | 224500 | 226000 | 224500 | 976 |
| 537 | 20241121 | 121400 | 51863114000 | 224500 | 224500 | 225000 | 224500 | 242 |
| 538 | 20241121 | 121300 | 51808748500 | 224500 | 224500 | 225000 | 224000 | 396 |
| 539 | 20241121 | 121200 | 51719841000 | 224500 | 224500 | 225000 | 224500 | 289 |
| 540 | 20241121 | 121100 | 51654944500 | 224500 | 224500 | 225000 | 224500 | 411 |
| 541 | 20241121 | 121000 | 51562660500 | 224500 | 224500 | 225000 | 224500 | 142 |
| 542 | 20241121 | 120900 | 51530775000 | 224500 | 224500 | 225000 | 224500 | 320 |
| 543 | 20241121 | 120800 | 51458919500 | 224500 | 224500 | 225000 | 224500 | 319 |
| 544 | 20241121 | 120700 | 51387294000 | 224500 | 224500 | 225000 | 224500 | 440 |
| 545 | 20241121 | 120600 | 51288462500 | 224500 | 224500 | 225000 | 224500 | 584 |
| 546 | 20241121 | 120500 | 51157289000 | 224500 | 224500 | 225500 | 224500 | 644 |
| 547 | 20241121 | 120400 | 51012606500 | 224500 | 224500 | 225000 | 224000 | 2059 |
| 548 | 20241121 | 120300 | 50550299500 | 224500 | 225500 | 225500 | 224000 | 4225 |
| 549 | 20241121 | 120200 | 49600706500 | 225000 | 225500 | 225500 | 225000 | 1826 |
| 550 | 20241121 | 120100 | 49189746000 | 225500 | 225500 | 225500 | 225000 | 267 |
| 551 | 20241121 | 120000 | 49129599500 | 225500 | 225000 | 225500 | 225000 | 404 |
| 552 | 20241121 | 115900 | 49038603500 | 225000 | 225000 | 225500 | 225000 | 328 |
| 553 | 20241121 | 115800 | 48964763500 | 225000 | 225500 | 225500 | 225000 | 202 |
| 554 | 20241121 | 115700 | 48919261500 | 225000 | 225500 | 226000 | 225000 | 556 |
| 555 | 20241121 | 115600 | 48793927000 | 225500 | 225000 | 226000 | 225000 | 461 |
| 556 | 20241121 | 115500 | 48690010000 | 225000 | 225500 | 225500 | 225000 | 652 |
| 557 | 20241121 | 115400 | 48543064500 | 225500 | 225500 | 226000 | 225500 | 1494 |
| 558 | 20241121 | 115300 | 48206152000 | 225500 | 225500 | 226000 | 225500 | 505 |
| 559 | 20241121 | 115200 | 48092245000 | 226000 | 226000 | 226500 | 225500 | 1747 |
| 560 | 20241121 | 115100 | 47697585000 | 226000 | 226000 | 226500 | 226000 | 348 |
| 561 | 20241121 | 115000 | 47618925000 | 226500 | 226000 | 226500 | 226000 | 168 |
| 562 | 20241121 | 114900 | 47580925000 | 226000 | 226000 | 226500 | 226000 | 174 |
| 563 | 20241121 | 114800 | 47541585500 | 226500 | 226500 | 227000 | 226000 | 877 |
| 564 | 20241121 | 114700 | 47343060000 | 226500 | 226500 | 227000 | 226500 | 257 |
| 565 | 20241121 | 114600 | 47284823000 | 226500 | 227000 | 227000 | 226500 | 306 |
| 566 | 20241121 | 114500 | 47215435500 | 227000 | 227000 | 227000 | 226500 | 365 |
| 567 | 20241121 | 114400 | 47132702500 | 227000 | 227000 | 227000 | 226500 | 172 |
| 568 | 20241121 | 114300 | 47093725500 | 227000 | 227000 | 227500 | 226500 | 403 |
| 569 | 20241121 | 114200 | 47002242500 | 227500 | 227500 | 228000 | 227000 | 230 |
| 570 | 20241121 | 114100 | 46949956000 | 227500 | 227500 | 228000 | 227000 | 146 |
| 571 | 20241121 | 114000 | 46916757500 | 227000 | 227500 | 228000 | 227000 | 428 |
| 572 | 20241121 | 113900 | 46819440000 | 227500 | 227500 | 228000 | 227000 | 243 |
| 573 | 20241121 | 113800 | 46764151500 | 227500 | 227500 | 228000 | 227000 | 248 |
| 574 | 20241121 | 113700 | 46707751500 | 227500 | 226500 | 227500 | 226500 | 327 |
| 575 | 20241121 | 113600 | 46633582000 | 227000 | 227000 | 228000 | 226500 | 2308 |
| 576 | 20241121 | 113500 | 46109170500 | 227000 | 227500 | 228000 | 227000 | 1366 |
| 577 | 20241121 | 113400 | 45798470000 | 227500 | 227500 | 227500 | 227000 | 297 |
| 578 | 20241121 | 113300 | 45730952500 | 227000 | 226500 | 227500 | 226500 | 445 |
| 579 | 20241121 | 113200 | 45629860500 | 226500 | 227000 | 227000 | 226500 | 352 |
| 580 | 20241121 | 113100 | 45550030500 | 227000 | 226500 | 227000 | 226500 | 185 |
| 581 | 20241121 | 113000 | 45508105500 | 226500 | 227000 | 227000 | 226500 | 234 |
| 582 | 20241121 | 112900 | 45455096500 | 226500 | 226500 | 227000 | 226000 | 466 |
| 583 | 20241121 | 112800 | 45349517000 | 226500 | 226500 | 227000 | 226000 | 840 |
| 584 | 20241121 | 112700 | 45159390500 | 226500 | 226500 | 227000 | 226500 | 458 |
| 585 | 20241121 | 112600 | 45055595500 | 226500 | 226500 | 227000 | 226500 | 205 |
| 586 | 20241121 | 112500 | 45009139500 | 226500 | 226500 | 227000 | 226500 | 475 |
| 587 | 20241121 | 112400 | 44901525000 | 227000 | 226500 | 227500 | 226500 | 379 |
| 588 | 20241121 | 112300 | 44815512500 | 226500 | 227000 | 227000 | 226500 | 221 |
| 589 | 20241121 | 112200 | 44765395000 | 226500 | 226500 | 227000 | 226000 | 612 |
| 590 | 20241121 | 112100 | 44626791000 | 226000 | 226000 | 226500 | 226000 | 418 |
| 591 | 20241121 | 112000 | 44532292500 | 226000 | 226000 | 226500 | 225500 | 761 |
| 592 | 20241121 | 111900 | 44360273000 | 226500 | 226000 | 226500 | 225500 | 558 |
| 593 | 20241121 | 111800 | 44234180000 | 226000 | 226000 | 226500 | 226000 | 1712 |
| 594 | 20241121 | 111700 | 43847247500 | 226000 | 226000 | 226500 | 226000 | 359 |
| 595 | 20241121 | 111600 | 43766021500 | 226000 | 226000 | 226500 | 226000 | 426 |
| 596 | 20241121 | 111500 | 43669625500 | 226000 | 226000 | 226500 | 225500 | 949 |
| 597 | 20241121 | 111400 | 43455198000 | 225500 | 225500 | 226000 | 225500 | 472 |
| 598 | 20241121 | 111300 | 43348749500 | 225500 | 225500 | 226000 | 225000 | 1434 |
| 599 | 20241121 | 111200 | 43025402500 | 226000 | 225500 | 226500 | 225000 | 4020 |
| 600 | 20241121 | 111100 | 42119590000 | 225500 | 225500 | 226000 | 225500 | 972 |
| 601 | 20241121 | 111000 | 41900342000 | 226000 | 226000 | 226500 | 225500 | 3597 |
| 602 | 20241121 | 110900 | 41088791500 | 226000 | 227500 | 228000 | 226000 | 13700 |
| 603 | 20241121 | 110800 | 37980581000 | 227500 | 228000 | 228000 | 227500 | 1554 |
| 604 | 20241121 | 110700 | 37626581500 | 228000 | 228000 | 228500 | 228000 | 1043 |
| 605 | 20241121 | 110600 | 37388644500 | 228000 | 228000 | 228500 | 228000 | 524 |
| 606 | 20241121 | 110500 | 37269133000 | 228000 | 229500 | 230000 | 228000 | 23062 |
| 607 | 20241121 | 110400 | 31977532500 | 229500 | 230000 | 230000 | 229500 | 286 |
| 608 | 20241121 | 110300 | 31911868500 | 229500 | 229500 | 230000 | 229500 | 243 |
| 609 | 20241121 | 110200 | 31856075000 | 229500 | 230000 | 230000 | 229500 | 293 |
| 610 | 20241121 | 110100 | 31788770000 | 230000 | 229500 | 230000 | 229500 | 161 |
| 611 | 20241121 | 110000 | 31751800000 | 229500 | 230000 | 230000 | 229500 | 540 |
| 612 | 20241121 | 105900 | 31627805000 | 229500 | 229500 | 230000 | 229500 | 156 |
| 613 | 20241121 | 105800 | 31591973000 | 229500 | 230000 | 230000 | 229500 | 269 |
| 614 | 20241121 | 105700 | 31530170500 | 229500 | 229500 | 230000 | 229500 | 472 |
| 615 | 20241121 | 105600 | 31421809500 | 229500 | 229500 | 230000 | 229500 | 198 |
| 616 | 20241121 | 105500 | 31376335500 | 229500 | 230000 | 230000 | 229500 | 179 |
| 617 | 20241121 | 105400 | 31335239500 | 229500 | 229500 | 230000 | 229500 | 392 |
| 618 | 20241121 | 105300 | 31245212000 | 230000 | 230000 | 230500 | 229500 | 865 |
| 619 | 20241121 | 105200 | 31046226500 | 230000 | 230000 | 230500 | 230000 | 391 |
| 620 | 20241121 | 105100 | 30956169500 | 230500 | 230000 | 230500 | 230000 | 377 |
| 621 | 20241121 | 105000 | 30869355000 | 230000 | 230000 | 230500 | 230000 | 109 |
| 622 | 20241121 | 104900 | 30844281000 | 230000 | 230500 | 230500 | 230000 | 170 |
| 623 | 20241121 | 104800 | 30805172000 | 230500 | 230000 | 230500 | 229500 | 231 |
| 624 | 20241121 | 104700 | 30752025000 | 230000 | 229500 | 230500 | 229500 | 158 |
| 625 | 20241121 | 104600 | 30715704000 | 229500 | 229500 | 230000 | 229500 | 1235 |
| 626 | 20241121 | 104500 | 30431718000 | 229500 | 229500 | 230500 | 229500 | 424 |
| 627 | 20241121 | 104400 | 30334163500 | 229500 | 229500 | 230500 | 229500 | 355 |
| 628 | 20241121 | 104300 | 30252569000 | 230000 | 229500 | 230000 | 229500 | 155 |
| 629 | 20241121 | 104200 | 30216980500 | 229500 | 229500 | 230000 | 229500 | 188 |
| 630 | 20241121 | 104100 | 30173801000 | 229500 | 229000 | 230000 | 229000 | 373 |
| 631 | 20241121 | 104000 | 30088192500 | 229000 | 229500 | 230000 | 229000 | 450 |
| 632 | 20241121 | 103900 | 29984945500 | 229500 | 230000 | 230500 | 229500 | 2528 |
| 633 | 20241121 | 103800 | 29404161500 | 230000 | 230000 | 230000 | 230000 | 190 |
| 634 | 20241121 | 103700 | 29360461500 | 230000 | 230000 | 230500 | 230000 | 129 |
| 635 | 20241121 | 103600 | 29330783000 | 230000 | 230500 | 231000 | 230000 | 134 |
| 636 | 20241121 | 103500 | 29299927000 | 230000 | 230000 | 231000 | 230000 | 568 |
| 637 | 20241121 | 103400 | 29169079000 | 230000 | 230000 | 230500 | 230000 | 208 |
| 638 | 20241121 | 103300 | 29121206000 | 230000 | 230000 | 230500 | 230000 | 313 |
| 639 | 20241121 | 103200 | 29049117500 | 230000 | 229500 | 230500 | 229500 | 488 |
| 640 | 20241121 | 103100 | 28936887500 | 229500 | 230000 | 230000 | 229500 | 362 |
| 641 | 20241121 | 103000 | 28853698000 | 230000 | 229000 | 230000 | 229000 | 215 |
| 642 | 20241121 | 102900 | 28804322500 | 229000 | 229500 | 229500 | 229000 | 382 |
| 643 | 20241121 | 102800 | 28716742500 | 229500 | 229000 | 229500 | 229000 | 690 |
| 644 | 20241121 | 102700 | 28558463500 | 229500 | 229500 | 230000 | 229500 | 1160 |
| 645 | 20241121 | 102600 | 28292192000 | 230000 | 230000 | 230000 | 229500 | 280 |
| 646 | 20241121 | 102500 | 28227891500 | 229500 | 229500 | 230000 | 229500 | 597 |
| 647 | 20241121 | 102400 | 28090631500 | 229500 | 229500 | 230000 | 228500 | 11249 |
| 648 | 20241121 | 102300 | 25514626500 | 229500 | 229000 | 230000 | 229000 | 669 |
| 649 | 20241121 | 102200 | 25361137000 | 229000 | 229000 | 229500 | 228500 | 938 |
| 650 | 20241121 | 102100 | 25146319500 | 228500 | 228500 | 229000 | 228500 | 444 |
| 651 | 20241121 | 102000 | 25044806000 | 228500 | 228000 | 229000 | 228000 | 796 |
| 652 | 20241121 | 101900 | 24862942000 | 228500 | 229000 | 229500 | 228000 | 1954 |
| 653 | 20241121 | 101800 | 24416496000 | 229000 | 228500 | 229500 | 228000 | 757 |
| 654 | 20241121 | 101700 | 24243246000 | 228000 | 227500 | 228500 | 227000 | 1012 |
| 655 | 20241121 | 101600 | 24012565500 | 227500 | 228000 | 228500 | 227000 | 1135 |
| 656 | 20241121 | 101500 | 23754462500 | 227500 | 228000 | 228500 | 227000 | 2730 |
| 657 | 20241121 | 101400 | 23132721500 | 228000 | 228500 | 229000 | 228000 | 1633 |
| 658 | 20241121 | 101300 | 22759835000 | 228500 | 229000 | 229500 | 228500 | 809 |
| 659 | 20241121 | 101200 | 22574814500 | 229000 | 228500 | 229500 | 228500 | 852 |
| 660 | 20241121 | 101100 | 22379811000 | 228500 | 229500 | 229500 | 228500 | 2052 |
| 661 | 20241121 | 101000 | 21910573500 | 229500 | 229500 | 230000 | 228500 | 3391 |
| 662 | 20241121 | 100900 | 21133290000 | 229500 | 230500 | 231000 | 229500 | 2663 |
| 663 | 20241121 | 100800 | 20520885500 | 230500 | 230500 | 231000 | 230000 | 1988 |
| 664 | 20241121 | 100700 | 20062722000 | 230500 | 231000 | 231500 | 230500 | 664 |
| 665 | 20241121 | 100600 | 19909500000 | 231500 | 231000 | 231500 | 231000 | 848 |
| 666 | 20241121 | 100500 | 19713596500 | 231000 | 231000 | 231500 | 231000 | 361 |
| 667 | 20241121 | 100400 | 19630188500 | 231000 | 232000 | 232000 | 231000 | 414 |
| 668 | 20241121 | 100300 | 19534385000 | 231500 | 231500 | 232000 | 231500 | 379 |
| 669 | 20241121 | 100200 | 19446644000 | 231500 | 232000 | 232500 | 231000 | 3548 |
| 670 | 20241121 | 100100 | 18624574500 | 232000 | 232500 | 232500 | 232000 | 901 |
| 671 | 20241121 | 100000 | 18415143500 | 233000 | 232500 | 233000 | 232500 | 131 |
| 672 | 20241121 | 095900 | 18384664000 | 233000 | 232500 | 233000 | 232500 | 525 |
| 673 | 20241121 | 095800 | 18262432500 | 233000 | 232500 | 233000 | 232500 | 215 |
| 674 | 20241121 | 095700 | 18212431500 | 232500 | 232500 | 233000 | 232500 | 273 |
| 675 | 20241121 | 095600 | 18148861000 | 233000 | 232500 | 233000 | 232500 | 106 |
| 676 | 20241121 | 095500 | 18124211500 | 233000 | 232500 | 233000 | 232500 | 706 |
| 677 | 20241121 | 095400 | 17960025500 | 233000 | 233000 | 233000 | 232500 | 323 |
| 678 | 20241121 | 095300 | 17884823000 | 233000 | 232000 | 233500 | 232000 | 864 |
| 679 | 20241121 | 095200 | 17683482000 | 232000 | 232500 | 232500 | 232000 | 211 |
| 680 | 20241121 | 095100 | 17634495000 | 232500 | 231500 | 232500 | 231500 | 712 |
| 681 | 20241121 | 095000 | 17469238000 | 231500 | 232000 | 232000 | 231500 | 380 |
| 682 | 20241121 | 094900 | 17381226000 | 231500 | 231500 | 232000 | 231500 | 569 |
| 683 | 20241121 | 094800 | 17249429500 | 231500 | 232000 | 232500 | 231500 | 2539 |
| 684 | 20241121 | 094700 | 16660979000 | 232000 | 232500 | 232500 | 232000 | 1130 |
| 685 | 20241121 | 094600 | 16398800500 | 232000 | 232500 | 233000 | 232000 | 649 |
| 686 | 20241121 | 094500 | 16247928000 | 232500 | 232500 | 232500 | 232500 | 367 |
| 687 | 20241121 | 094400 | 16162600500 | 232500 | 232500 | 233000 | 232500 | 143 |
| 688 | 20241121 | 094300 | 16129351000 | 232500 | 233000 | 233500 | 232500 | 312 |
| 689 | 20241121 | 094200 | 16056684000 | 233500 | 233000 | 234000 | 233000 | 1283 |
| 690 | 20241121 | 094100 | 15757217500 | 232500 | 233000 | 233000 | 232500 | 253 |
| 691 | 20241121 | 094000 | 15698359500 | 233000 | 233000 | 233500 | 233000 | 441 |
| 692 | 20241121 | 093900 | 15595579500 | 233000 | 232500 | 233500 | 232500 | 456 |
| 693 | 20241121 | 093800 | 15489349000 | 233000 | 232500 | 233000 | 232500 | 124 |
| 694 | 20241121 | 093700 | 15460506000 | 232500 | 232500 | 232500 | 232000 | 602 |
| 695 | 20241121 | 093600 | 15320662000 | 232000 | 232000 | 232500 | 231500 | 370 |
| 696 | 20241121 | 093500 | 15234835500 | 232000 | 232500 | 232500 | 231500 | 2228 |
| 697 | 20241121 | 093400 | 14718382000 | 232000 | 233000 | 233000 | 232000 | 2470 |
| 698 | 20241121 | 093300 | 14144555500 | 233000 | 232500 | 233000 | 232500 | 269 |
| 699 | 20241121 | 093200 | 14081978500 | 232500 | 232500 | 233000 | 232500 | 480 |
| 700 | 20241121 | 093100 | 13970361000 | 233000 | 233000 | 234000 | 232500 | 1537 |
| 701 | 20241121 | 093000 | 13612169000 | 233500 | 234500 | 234500 | 233000 | 2530 |
| 702 | 20241121 | 092900 | 13022084500 | 234000 | 234500 | 235500 | 234000 | 1422 |
| 703 | 20241121 | 092800 | 12688397500 | 234500 | 233000 | 235000 | 233000 | 1136 |
| 704 | 20241121 | 092700 | 12422318000 | 233000 | 232500 | 233000 | 232500 | 1192 |
| 705 | 20241121 | 092600 | 12144920500 | 232500 | 233000 | 233000 | 232500 | 578 |
| 706 | 20241121 | 092500 | 12010441000 | 232500 | 232500 | 233000 | 232500 | 522 |
| 707 | 20241121 | 092400 | 11888929000 | 232500 | 233500 | 233500 | 232500 | 1311 |
| 708 | 20241121 | 092300 | 11583562000 | 233000 | 233500 | 233500 | 233000 | 1322 |
| 709 | 20241121 | 092200 | 11275229500 | 233500 | 234500 | 234500 | 233500 | 716 |
| 710 | 20241121 | 092100 | 11107867000 | 234000 | 235000 | 235000 | 234000 | 554 |
| 711 | 20241121 | 092000 | 10978114000 | 235000 | 235000 | 235500 | 234000 | 951 |
| 712 | 20241121 | 091900 | 10755045000 | 235000 | 235000 | 235000 | 234500 | 1553 |
| 713 | 20241121 | 091800 | 10390269000 | 235000 | 235000 | 235500 | 235000 | 456 |
| 714 | 20241121 | 091700 | 10282995000 | 235000 | 236000 | 236500 | 235000 | 1942 |
| 715 | 20241121 | 091600 | 9825989000 | 236000 | 236000 | 237000 | 235500 | 1790 |
| 716 | 20241121 | 091500 | 9402938000 | 236000 | 237000 | 237500 | 235500 | 3463 |
| 717 | 20241121 | 091400 | 8582843500 | 237000 | 235500 | 237000 | 235500 | 3264 |
| 718 | 20241121 | 091300 | 7812085500 | 235500 | 235000 | 235500 | 234500 | 709 |
| 719 | 20241121 | 091200 | 7645422000 | 234500 | 234000 | 235000 | 234000 | 671 |
| 720 | 20241121 | 091100 | 7488139000 | 234000 | 235000 | 235000 | 233500 | 848 |
| 721 | 20241121 | 091000 | 7289550000 | 234500 | 234000 | 235000 | 233500 | 1324 |
| 722 | 20241121 | 090900 | 6979481000 | 233500 | 234000 | 234000 | 233000 | 320 |
| 723 | 20241121 | 090800 | 6904814000 | 233000 | 233000 | 234500 | 232500 | 2328 |
| 724 | 20241121 | 090700 | 6361558500 | 233000 | 233500 | 234000 | 233000 | 872 |
| 725 | 20241121 | 090600 | 6158091000 | 233000 | 234000 | 234500 | 232000 | 12600 |
| 726 | 20241121 | 090500 | 3215306000 | 234000 | 234500 | 235500 | 234000 | 1186 |
| 727 | 20241121 | 090400 | 2937180000 | 234500 | 235000 | 235000 | 234000 | 1318 |
| 728 | 20241121 | 090300 | 2628153000 | 234500 | 236500 | 237000 | 234500 | 3264 |
| 729 | 20241121 | 090200 | 1858240000 | 236000 | 234500 | 236500 | 234000 | 766 |
| 730 | 20241121 | 090100 | 1677934500 | 234000 | 234500 | 236000 | 233500 | 2558 |
| 731 | 20241121 | 090000 | 1078210000 | 234500 | 236000 | 236000 | 234000 | 4528 |