43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 212000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 12686 |
| 3 | 20241126 | 211900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 4 | 20241126 | 211800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 5 | 20241126 | 211700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 6 | 20241126 | 211600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 7 | 20241126 | 211500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 8 | 20241126 | 211400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 9 | 20241126 | 211300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 10 | 20241126 | 211200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 11 | 20241126 | 211100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 12 | 20241126 | 211000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 13 | 20241126 | 210900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 14 | 20241126 | 210800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 15 | 20241126 | 210700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 16 | 20241126 | 210600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 17 | 20241126 | 210500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 18 | 20241126 | 210400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 19 | 20241126 | 210300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 20 | 20241126 | 210200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 21 | 20241126 | 210100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 22 | 20241126 | 210000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 23 | 20241126 | 205900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 24 | 20241126 | 205800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 25 | 20241126 | 205700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 26 | 20241126 | 205600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 27 | 20241126 | 205500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 28 | 20241126 | 205400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 29 | 20241126 | 205300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 30 | 20241126 | 205200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 31 | 20241126 | 205100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 32 | 20241126 | 205000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 12686 |
| 33 | 20241126 | 204900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 34 | 20241126 | 204800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 35 | 20241126 | 204700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 36 | 20241126 | 204600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 37 | 20241126 | 204500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 38 | 20241126 | 204400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 39 | 20241126 | 204300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 40 | 20241126 | 204200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 41 | 20241126 | 204100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 42 | 20241126 | 204000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 43 | 20241126 | 203900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 44 | 20241126 | 203800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 45 | 20241126 | 203700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 46 | 20241126 | 203600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 47 | 20241126 | 203500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 48 | 20241126 | 203400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 49 | 20241126 | 203300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 50 | 20241126 | 203200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 51 | 20241126 | 203100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 52 | 20241126 | 203000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 53 | 20241126 | 202900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 54 | 20241126 | 202800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 55 | 20241126 | 202700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 56 | 20241126 | 202600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 57 | 20241126 | 202500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 58 | 20241126 | 202400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 59 | 20241126 | 202300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 60 | 20241126 | 202200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 61 | 20241126 | 202100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 62 | 20241126 | 202000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 12686 |
| 63 | 20241126 | 201900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 64 | 20241126 | 201800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 65 | 20241126 | 201700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 66 | 20241126 | 201600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 67 | 20241126 | 201500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 68 | 20241126 | 201400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 69 | 20241126 | 201300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 70 | 20241126 | 201200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 71 | 20241126 | 201100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 72 | 20241126 | 201000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 73 | 20241126 | 200900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 74 | 20241126 | 200800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 75 | 20241126 | 200700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 76 | 20241126 | 200600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 77 | 20241126 | 200500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 78 | 20241126 | 200400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 79 | 20241126 | 200300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 80 | 20241126 | 200200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 81 | 20241126 | 200100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 82 | 20241126 | 200000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 83 | 20241126 | 195900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 84 | 20241126 | 195800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 85 | 20241126 | 195700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 86 | 20241126 | 195600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 87 | 20241126 | 195500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 88 | 20241126 | 195400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 89 | 20241126 | 195300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 90 | 20241126 | 195200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 91 | 20241126 | 195100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 92 | 20241126 | 195000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 12686 |
| 93 | 20241126 | 194900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 94 | 20241126 | 194800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 95 | 20241126 | 194700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 96 | 20241126 | 194600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 97 | 20241126 | 194500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 98 | 20241126 | 194400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 99 | 20241126 | 194300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 100 | 20241126 | 194200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 101 | 20241126 | 194100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 102 | 20241126 | 194000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 103 | 20241126 | 193900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 104 | 20241126 | 193800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 105 | 20241126 | 193700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 106 | 20241126 | 193600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 107 | 20241126 | 193500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 108 | 20241126 | 193400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 109 | 20241126 | 193300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 110 | 20241126 | 193200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 111 | 20241126 | 193100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 112 | 20241126 | 193000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 113 | 20241126 | 192900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 114 | 20241126 | 192800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 115 | 20241126 | 192700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 116 | 20241126 | 192600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 117 | 20241126 | 192500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 118 | 20241126 | 192400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 119 | 20241126 | 192300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 120 | 20241126 | 192200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 121 | 20241126 | 192100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 122 | 20241126 | 192000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 12686 |
| 123 | 20241126 | 191900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 124 | 20241126 | 191800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 125 | 20241126 | 191700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 126 | 20241126 | 191600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 127 | 20241126 | 191500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 128 | 20241126 | 191400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 129 | 20241126 | 191300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 130 | 20241126 | 191200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 131 | 20241126 | 191100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 132 | 20241126 | 191000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 133 | 20241126 | 190900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 134 | 20241126 | 190800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 135 | 20241126 | 190700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 136 | 20241126 | 190600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 137 | 20241126 | 190500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 138 | 20241126 | 190400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 139 | 20241126 | 190300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 140 | 20241126 | 190200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 141 | 20241126 | 190100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 142 | 20241126 | 190000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 143 | 20241126 | 185900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 144 | 20241126 | 185800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 145 | 20241126 | 185700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 146 | 20241126 | 185600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 147 | 20241126 | 185500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 148 | 20241126 | 185400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 149 | 20241126 | 185300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 150 | 20241126 | 185200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 151 | 20241126 | 185100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 152 | 20241126 | 185000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 12686 |
| 153 | 20241126 | 184900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 154 | 20241126 | 184800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 155 | 20241126 | 184700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 156 | 20241126 | 184600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 157 | 20241126 | 184500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 158 | 20241126 | 184400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 159 | 20241126 | 184300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 160 | 20241126 | 184200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 161 | 20241126 | 184100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 162 | 20241126 | 184000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 163 | 20241126 | 183900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 164 | 20241126 | 183800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 165 | 20241126 | 183700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 166 | 20241126 | 183600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 167 | 20241126 | 183500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 168 | 20241126 | 183400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 169 | 20241126 | 183300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 170 | 20241126 | 183200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 171 | 20241126 | 183100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 172 | 20241126 | 183000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 173 | 20241126 | 182900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 174 | 20241126 | 182800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 175 | 20241126 | 182700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 176 | 20241126 | 182600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 177 | 20241126 | 182500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 178 | 20241126 | 182400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 179 | 20241126 | 182300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 180 | 20241126 | 182200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 181 | 20241126 | 182100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 182 | 20241126 | 182000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 12686 |
| 183 | 20241126 | 181900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 184 | 20241126 | 181800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 185 | 20241126 | 181700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 186 | 20241126 | 181600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 187 | 20241126 | 181500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 188 | 20241126 | 181400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 189 | 20241126 | 181300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 190 | 20241126 | 181200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 191 | 20241126 | 181100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 192 | 20241126 | 181000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 193 | 20241126 | 180900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 194 | 20241126 | 180800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 195 | 20241126 | 180700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 196 | 20241126 | 180600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 197 | 20241126 | 180500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 198 | 20241126 | 180400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 199 | 20241126 | 180300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 200 | 20241126 | 180200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 201 | 20241126 | 180100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 202 | 20241126 | 180000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 203 | 20241126 | 175900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 204 | 20241126 | 175800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 205 | 20241126 | 175700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 206 | 20241126 | 175600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 207 | 20241126 | 175500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 208 | 20241126 | 175400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 209 | 20241126 | 175300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 210 | 20241126 | 175200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 211 | 20241126 | 175100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 212 | 20241126 | 175000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 12686 |
| 213 | 20241126 | 174900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 214 | 20241126 | 174800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 215 | 20241126 | 174700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 216 | 20241126 | 174600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 217 | 20241126 | 174500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 218 | 20241126 | 174400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 219 | 20241126 | 174300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 220 | 20241126 | 174200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 221 | 20241126 | 174100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 222 | 20241126 | 174000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 223 | 20241126 | 173900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 224 | 20241126 | 173800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 225 | 20241126 | 173700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 226 | 20241126 | 173600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 227 | 20241126 | 173500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 228 | 20241126 | 173400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 229 | 20241126 | 173300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 230 | 20241126 | 173200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 231 | 20241126 | 173100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 232 | 20241126 | 173000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 233 | 20241126 | 172900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 234 | 20241126 | 172800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 235 | 20241126 | 172700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 236 | 20241126 | 172600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 237 | 20241126 | 172500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 238 | 20241126 | 172400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 239 | 20241126 | 172300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 240 | 20241126 | 172200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 241 | 20241126 | 172100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 242 | 20241126 | 172000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 12686 |
| 243 | 20241126 | 171900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 244 | 20241126 | 171800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 245 | 20241126 | 171700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 246 | 20241126 | 171600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 247 | 20241126 | 171500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 248 | 20241126 | 171400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 249 | 20241126 | 171300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 250 | 20241126 | 171200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 251 | 20241126 | 171100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 252 | 20241126 | 171000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 253 | 20241126 | 170900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 254 | 20241126 | 170800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 255 | 20241126 | 170700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 256 | 20241126 | 170600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 257 | 20241126 | 170500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 258 | 20241126 | 170400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 259 | 20241126 | 170300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 260 | 20241126 | 170200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 261 | 20241126 | 170100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 262 | 20241126 | 170000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 263 | 20241126 | 165900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 264 | 20241126 | 165800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 265 | 20241126 | 165700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 266 | 20241126 | 165600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 267 | 20241126 | 165500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 268 | 20241126 | 165400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 269 | 20241126 | 165300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 270 | 20241126 | 165200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 271 | 20241126 | 165100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 272 | 20241126 | 165000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 12686 |
| 273 | 20241126 | 164900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 274 | 20241126 | 164800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 275 | 20241126 | 164700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 276 | 20241126 | 164600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 277 | 20241126 | 164500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 278 | 20241126 | 164400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 279 | 20241126 | 164300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 280 | 20241126 | 164200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 281 | 20241126 | 164100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 282 | 20241126 | 164000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 283 | 20241126 | 163900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 284 | 20241126 | 163800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 285 | 20241126 | 163700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 286 | 20241126 | 163600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 287 | 20241126 | 163500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 288 | 20241126 | 163400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 289 | 20241126 | 163300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 290 | 20241126 | 163200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 291 | 20241126 | 163100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 292 | 20241126 | 163000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 293 | 20241126 | 162900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 294 | 20241126 | 162800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 295 | 20241126 | 162700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 296 | 20241126 | 162600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 297 | 20241126 | 162500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 298 | 20241126 | 162400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 299 | 20241126 | 162300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 300 | 20241126 | 162200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 301 | 20241126 | 162100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 302 | 20241126 | 162000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 12686 |
| 303 | 20241126 | 161900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 304 | 20241126 | 161800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 305 | 20241126 | 161700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 306 | 20241126 | 161600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 307 | 20241126 | 161500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 308 | 20241126 | 161400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 309 | 20241126 | 161300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 310 | 20241126 | 161200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 311 | 20241126 | 161100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 312 | 20241126 | 161000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 313 | 20241126 | 160900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 314 | 20241126 | 160800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 315 | 20241126 | 160700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 316 | 20241126 | 160600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 317 | 20241126 | 160500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 318 | 20241126 | 160400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 319 | 20241126 | 160300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 320 | 20241126 | 160200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 321 | 20241126 | 160100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 322 | 20241126 | 160000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 323 | 20241126 | 155900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 324 | 20241126 | 155800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 325 | 20241126 | 155700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 326 | 20241126 | 155600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 327 | 20241126 | 155500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 328 | 20241126 | 155400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 329 | 20241126 | 155300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 330 | 20241126 | 155200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 331 | 20241126 | 155100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 332 | 20241126 | 155000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 12686 |
| 333 | 20241126 | 154900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 334 | 20241126 | 154800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 335 | 20241126 | 154700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 336 | 20241126 | 154600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 337 | 20241126 | 154500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 338 | 20241126 | 154400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 339 | 20241126 | 154300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 340 | 20241126 | 154200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 341 | 20241126 | 154100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 342 | 20241126 | 154000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 343 | 20241126 | 153900 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 344 | 20241126 | 153800 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 345 | 20241126 | 153700 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 346 | 20241126 | 153600 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 347 | 20241126 | 153500 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 348 | 20241126 | 153400 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 349 | 20241126 | 153300 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 350 | 20241126 | 153200 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 351 | 20241126 | 153100 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 352 | 20241126 | 153000 | 76955490500 | 228500 | 228500 | 228500 | 228500 | 12686 |
| 353 | 20241126 | 152900 | 74056739500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 354 | 20241126 | 152800 | 74056739500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 355 | 20241126 | 152700 | 74056739500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 356 | 20241126 | 152600 | 74056739500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 357 | 20241126 | 152500 | 74056739500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 358 | 20241126 | 152400 | 74056739500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 359 | 20241126 | 152300 | 74056739500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 360 | 20241126 | 152200 | 74056739500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 361 | 20241126 | 152100 | 74056739500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 362 | 20241126 | 152000 | 74056739500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 363 | 20241126 | 151900 | 74056739500 | 228500 | 229500 | 229500 | 228500 | 1410 |
| 364 | 20241126 | 151800 | 73733838500 | 229500 | 230000 | 230000 | 228500 | 1903 |
| 365 | 20241126 | 151700 | 73297445500 | 229500 | 229500 | 230000 | 229500 | 834 |
| 366 | 20241126 | 151600 | 73105753000 | 229500 | 228500 | 230000 | 228500 | 2719 |
| 367 | 20241126 | 151500 | 72482627500 | 229000 | 228500 | 229000 | 228000 | 2059 |
| 368 | 20241126 | 151400 | 72012155500 | 228500 | 228500 | 229000 | 228000 | 990 |
| 369 | 20241126 | 151300 | 71785961000 | 228500 | 228000 | 229000 | 228000 | 775 |
| 370 | 20241126 | 151200 | 71608847000 | 229000 | 228500 | 229000 | 228000 | 1992 |
| 371 | 20241126 | 151100 | 71153705000 | 228500 | 229000 | 229500 | 228500 | 1594 |
| 372 | 20241126 | 151000 | 70788824500 | 229000 | 229000 | 229500 | 229000 | 688 |
| 373 | 20241126 | 150900 | 70631197500 | 229000 | 229000 | 229500 | 229000 | 476 |
| 374 | 20241126 | 150800 | 70522094500 | 228500 | 229500 | 229500 | 228500 | 1800 |
| 375 | 20241126 | 150700 | 70109910000 | 229500 | 229000 | 229500 | 229000 | 1422 |
| 376 | 20241126 | 150600 | 69784020000 | 229000 | 229500 | 230000 | 229000 | 1227 |
| 377 | 20241126 | 150500 | 69502606000 | 230000 | 229500 | 230000 | 229000 | 1264 |
| 378 | 20241126 | 150400 | 69212447000 | 229500 | 229500 | 230000 | 229000 | 555 |
| 379 | 20241126 | 150300 | 69084956500 | 229500 | 230000 | 230000 | 229000 | 841 |
| 380 | 20241126 | 150200 | 68891913500 | 229500 | 229500 | 230000 | 229000 | 530 |
| 381 | 20241126 | 150100 | 68770316500 | 229500 | 229500 | 230000 | 229000 | 2377 |
| 382 | 20241126 | 150000 | 68224770500 | 229500 | 229500 | 230000 | 229500 | 855 |
| 383 | 20241126 | 145900 | 68028474500 | 229500 | 229500 | 230000 | 229500 | 456 |
| 384 | 20241126 | 145800 | 67923768500 | 230000 | 229500 | 230000 | 229500 | 2547 |
| 385 | 20241126 | 145700 | 67339197000 | 230000 | 229500 | 230000 | 229500 | 291 |
| 386 | 20241126 | 145600 | 67272376500 | 230000 | 230000 | 230500 | 229500 | 671 |
| 387 | 20241126 | 145500 | 67118129000 | 230000 | 230000 | 230500 | 230000 | 355 |
| 388 | 20241126 | 145400 | 67036463000 | 230500 | 230000 | 230500 | 229500 | 604 |
| 389 | 20241126 | 145300 | 66897636500 | 229500 | 229500 | 230000 | 229500 | 700 |
| 390 | 20241126 | 145200 | 66736777500 | 229500 | 229500 | 230000 | 229500 | 1246 |
| 391 | 20241126 | 145100 | 66450421500 | 229000 | 229500 | 230000 | 229000 | 698 |
| 392 | 20241126 | 145000 | 66290221500 | 229500 | 229500 | 230000 | 229500 | 663 |
| 393 | 20241126 | 144900 | 66138034500 | 229500 | 229500 | 230000 | 229500 | 372 |
| 394 | 20241126 | 144800 | 66052624000 | 229500 | 229500 | 230000 | 229500 | 679 |
| 395 | 20241126 | 144700 | 65896772500 | 229500 | 230000 | 230500 | 229500 | 571 |
| 396 | 20241126 | 144600 | 65765578000 | 230000 | 230000 | 230500 | 229500 | 2794 |
| 397 | 20241126 | 144500 | 65123416500 | 230000 | 230000 | 230500 | 230000 | 451 |
| 398 | 20241126 | 144400 | 65019672000 | 230500 | 230500 | 230500 | 230000 | 676 |
| 399 | 20241126 | 144300 | 64864029000 | 230500 | 230500 | 231000 | 230500 | 524 |
| 400 | 20241126 | 144200 | 64743223500 | 230500 | 230500 | 231000 | 230000 | 1074 |
| 401 | 20241126 | 144100 | 64495665500 | 230500 | 230500 | 231000 | 230000 | 680 |
| 402 | 20241126 | 144000 | 64338935000 | 230500 | 230500 | 231000 | 230000 | 495 |
| 403 | 20241126 | 143900 | 64224856000 | 230500 | 230500 | 231000 | 230000 | 659 |
| 404 | 20241126 | 143800 | 64072982500 | 230500 | 231000 | 231000 | 230000 | 399 |
| 405 | 20241126 | 143700 | 63981024500 | 231000 | 230500 | 231000 | 230000 | 777 |
| 406 | 20241126 | 143600 | 63802108500 | 230500 | 230500 | 231000 | 230000 | 363 |
| 407 | 20241126 | 143500 | 63718444500 | 230500 | 230500 | 231000 | 230000 | 1003 |
| 408 | 20241126 | 143400 | 63487143000 | 231000 | 230000 | 231000 | 230000 | 419 |
| 409 | 20241126 | 143300 | 63390566000 | 230000 | 230500 | 231000 | 230000 | 788 |
| 410 | 20241126 | 143200 | 63209080500 | 230000 | 230000 | 230000 | 229500 | 1351 |
| 411 | 20241126 | 143100 | 62898677000 | 230000 | 229500 | 230000 | 229500 | 285 |
| 412 | 20241126 | 143000 | 62833218500 | 229500 | 229500 | 230000 | 229500 | 539 |
| 413 | 20241126 | 142900 | 62709445000 | 229500 | 230000 | 230500 | 229500 | 1879 |
| 414 | 20241126 | 142800 | 62277289000 | 230000 | 230000 | 231000 | 230000 | 1003 |
| 415 | 20241126 | 142700 | 62046184500 | 230500 | 230500 | 230500 | 230000 | 485 |
| 416 | 20241126 | 142600 | 61934549000 | 230500 | 230500 | 231000 | 230500 | 751 |
| 417 | 20241126 | 142500 | 61761420000 | 230500 | 231000 | 231500 | 230500 | 503 |
| 418 | 20241126 | 142400 | 61645365500 | 231500 | 230500 | 231500 | 230500 | 426 |
| 419 | 20241126 | 142300 | 61547034500 | 230500 | 230500 | 231000 | 230500 | 371 |
| 420 | 20241126 | 142200 | 61461477500 | 230500 | 230500 | 231000 | 230500 | 653 |
| 421 | 20241126 | 142100 | 61310745000 | 230500 | 230000 | 231000 | 230000 | 698 |
| 422 | 20241126 | 142000 | 61149952500 | 230000 | 230000 | 230500 | 229500 | 1159 |
| 423 | 20241126 | 141900 | 60883379000 | 229500 | 229500 | 230000 | 229000 | 836 |
| 424 | 20241126 | 141800 | 60691475000 | 229500 | 229500 | 230000 | 229500 | 724 |
| 425 | 20241126 | 141700 | 60525284500 | 229500 | 229500 | 230000 | 229500 | 584 |
| 426 | 20241126 | 141600 | 60391238000 | 229500 | 230000 | 230000 | 229500 | 674 |
| 427 | 20241126 | 141500 | 60236514500 | 229500 | 230000 | 230000 | 229500 | 609 |
| 428 | 20241126 | 141400 | 60096707000 | 229500 | 229500 | 230000 | 229500 | 732 |
| 429 | 20241126 | 141300 | 59928670500 | 229500 | 230000 | 230000 | 229500 | 610 |
| 430 | 20241126 | 141200 | 59788613500 | 229500 | 229500 | 230000 | 229500 | 301 |
| 431 | 20241126 | 141100 | 59719514500 | 229500 | 229500 | 230000 | 229500 | 304 |
| 432 | 20241126 | 141000 | 59649733000 | 229500 | 230500 | 230500 | 229500 | 1382 |
| 433 | 20241126 | 140900 | 59331838500 | 230500 | 230500 | 230500 | 230000 | 495 |
| 434 | 20241126 | 140800 | 59217940000 | 230000 | 230000 | 230500 | 230000 | 443 |
| 435 | 20241126 | 140700 | 59115981000 | 230500 | 230500 | 230500 | 230000 | 199 |
| 436 | 20241126 | 140600 | 59070173500 | 230000 | 230500 | 231000 | 230000 | 578 |
| 437 | 20241126 | 140500 | 58937051000 | 230500 | 231000 | 231000 | 230500 | 305 |
| 438 | 20241126 | 140400 | 58866738000 | 230500 | 231500 | 231500 | 230500 | 555 |
| 439 | 20241126 | 140300 | 58738677500 | 231000 | 231000 | 231500 | 230500 | 704 |
| 440 | 20241126 | 140200 | 58576008000 | 231000 | 230000 | 231500 | 230000 | 1228 |
| 441 | 20241126 | 140100 | 58292952000 | 230000 | 230000 | 230500 | 229500 | 833 |
| 442 | 20241126 | 140000 | 58101553000 | 230000 | 229500 | 230500 | 229500 | 1207 |
| 443 | 20241126 | 135900 | 57824028500 | 230000 | 229500 | 230000 | 229500 | 726 |
| 444 | 20241126 | 135800 | 57657358000 | 229500 | 230500 | 230500 | 229500 | 801 |
| 445 | 20241126 | 135700 | 57473209500 | 230500 | 230000 | 231000 | 230000 | 593 |
| 446 | 20241126 | 135600 | 57336604500 | 230500 | 229500 | 231000 | 229000 | 1802 |
| 447 | 20241126 | 135500 | 56921741000 | 229000 | 229000 | 230000 | 229000 | 884 |
| 448 | 20241126 | 135400 | 56719203500 | 229000 | 228500 | 229500 | 228500 | 1560 |
| 449 | 20241126 | 135300 | 56362000500 | 228500 | 228000 | 229000 | 228000 | 1210 |
| 450 | 20241126 | 135200 | 56085656000 | 228500 | 228500 | 229000 | 228000 | 1031 |
| 451 | 20241126 | 135100 | 55850205000 | 228500 | 228500 | 228500 | 228000 | 1145 |
| 452 | 20241126 | 135000 | 55588864500 | 228000 | 228500 | 229000 | 228000 | 2009 |
| 453 | 20241126 | 134900 | 55129923000 | 228500 | 229000 | 229500 | 228500 | 726 |
| 454 | 20241126 | 134800 | 54963887000 | 229000 | 228500 | 229500 | 228000 | 3068 |
| 455 | 20241126 | 134700 | 54263080500 | 228500 | 229500 | 229500 | 228500 | 2446 |
| 456 | 20241126 | 134600 | 53703965500 | 229000 | 229000 | 229500 | 229000 | 2461 |
| 457 | 20241126 | 134500 | 53140294500 | 229000 | 229000 | 229500 | 229000 | 560 |
| 458 | 20241126 | 134400 | 53012003500 | 229000 | 229500 | 230000 | 229000 | 519 |
| 459 | 20241126 | 134300 | 52892914500 | 230000 | 230000 | 230000 | 229500 | 2005 |
| 460 | 20241126 | 134200 | 52432472000 | 230000 | 229500 | 230000 | 229500 | 629 |
| 461 | 20241126 | 134100 | 52288101500 | 230000 | 230000 | 230000 | 229500 | 558 |
| 462 | 20241126 | 134000 | 52159940000 | 230500 | 230000 | 230500 | 229500 | 895 |
| 463 | 20241126 | 133900 | 51954210500 | 230000 | 229500 | 230000 | 229500 | 1126 |
| 464 | 20241126 | 133800 | 51695442500 | 230000 | 230000 | 230500 | 229500 | 772 |
| 465 | 20241126 | 133700 | 51517920500 | 230000 | 230000 | 230500 | 230000 | 727 |
| 466 | 20241126 | 133600 | 51350691000 | 230000 | 230500 | 230500 | 230000 | 389 |
| 467 | 20241126 | 133500 | 51261212000 | 230500 | 230500 | 230500 | 230000 | 415 |
| 468 | 20241126 | 133400 | 51165699500 | 230500 | 230500 | 230500 | 230000 | 718 |
| 469 | 20241126 | 133300 | 51000334000 | 230500 | 229500 | 231000 | 229500 | 923 |
| 470 | 20241126 | 133200 | 50787887500 | 229500 | 229000 | 230000 | 229000 | 1912 |
| 471 | 20241126 | 133100 | 50349317500 | 229500 | 230000 | 230500 | 229000 | 3890 |
| 472 | 20241126 | 133000 | 49456518500 | 230000 | 230000 | 230500 | 230000 | 3969 |
| 473 | 20241126 | 132900 | 48543621500 | 230500 | 231000 | 231500 | 230000 | 4342 |
| 474 | 20241126 | 132800 | 47542797500 | 231500 | 231000 | 231500 | 231000 | 391 |
| 475 | 20241126 | 132700 | 47452408500 | 231000 | 231000 | 231500 | 231000 | 341 |
| 476 | 20241126 | 132600 | 47373610500 | 231000 | 231500 | 231500 | 231000 | 378 |
| 477 | 20241126 | 132500 | 47286269500 | 231500 | 231000 | 231500 | 231000 | 469 |
| 478 | 20241126 | 132400 | 47177788500 | 231500 | 232000 | 232000 | 231000 | 609 |
| 479 | 20241126 | 132300 | 47036796000 | 232000 | 231000 | 232500 | 231000 | 1196 |
| 480 | 20241126 | 132200 | 46759986000 | 231000 | 231500 | 231500 | 231000 | 297 |
| 481 | 20241126 | 132100 | 46691370000 | 231500 | 230500 | 231500 | 230500 | 660 |
| 482 | 20241126 | 132000 | 46538926500 | 230500 | 230500 | 231000 | 230500 | 1330 |
| 483 | 20241126 | 131900 | 46231862000 | 231000 | 230500 | 231000 | 230500 | 841 |
| 484 | 20241126 | 131800 | 46037906500 | 230500 | 231000 | 231000 | 230500 | 907 |
| 485 | 20241126 | 131700 | 45828611000 | 230500 | 231500 | 232000 | 230500 | 4173 |
| 486 | 20241126 | 131600 | 44864161500 | 231500 | 232000 | 232500 | 231500 | 2377 |
| 487 | 20241126 | 131500 | 44312613000 | 232000 | 232000 | 232500 | 232000 | 354 |
| 488 | 20241126 | 131400 | 44230459000 | 232000 | 233000 | 233000 | 232000 | 663 |
| 489 | 20241126 | 131300 | 44076313500 | 233000 | 233000 | 233000 | 232500 | 1033 |
| 490 | 20241126 | 131200 | 43836099000 | 232500 | 232500 | 233000 | 232500 | 237 |
| 491 | 20241126 | 131100 | 43780968500 | 232500 | 233000 | 233000 | 232500 | 170 |
| 492 | 20241126 | 131000 | 43741402000 | 233000 | 233000 | 233500 | 232500 | 1408 |
| 493 | 20241126 | 130900 | 43413493000 | 233000 | 233000 | 233500 | 233000 | 929 |
| 494 | 20241126 | 130800 | 43197023500 | 233000 | 233500 | 234000 | 233000 | 1088 |
| 495 | 20241126 | 130700 | 42942985500 | 233500 | 234000 | 234000 | 233500 | 799 |
| 496 | 20241126 | 130600 | 42756401000 | 233500 | 234000 | 234000 | 233500 | 160 |
| 497 | 20241126 | 130500 | 42719010000 | 233500 | 233500 | 234000 | 233500 | 217 |
| 498 | 20241126 | 130400 | 42668300000 | 233500 | 234000 | 234000 | 233500 | 224 |
| 499 | 20241126 | 130300 | 42615982500 | 233500 | 233500 | 234000 | 233500 | 128 |
| 500 | 20241126 | 130200 | 42586076000 | 233500 | 234000 | 234000 | 233500 | 130 |
| 501 | 20241126 | 130100 | 42555717500 | 233500 | 233500 | 234000 | 233500 | 185 |
| 502 | 20241126 | 130000 | 42512492500 | 233500 | 233500 | 234000 | 233500 | 228 |
| 503 | 20241126 | 125900 | 42459198500 | 233500 | 234000 | 234000 | 233500 | 190 |
| 504 | 20241126 | 125800 | 42414807000 | 234000 | 233500 | 234000 | 233500 | 391 |
| 505 | 20241126 | 125700 | 42323493000 | 233500 | 234000 | 234000 | 233500 | 136 |
| 506 | 20241126 | 125600 | 42291729000 | 234000 | 234000 | 234000 | 233500 | 286 |
| 507 | 20241126 | 125500 | 42224869500 | 233500 | 233500 | 234000 | 233500 | 129 |
| 508 | 20241126 | 125400 | 42194740000 | 234000 | 234000 | 234000 | 233500 | 259 |
| 509 | 20241126 | 125300 | 42134230500 | 233500 | 234000 | 234500 | 233500 | 711 |
| 510 | 20241126 | 125200 | 41967943500 | 234000 | 234000 | 234500 | 234000 | 534 |
| 511 | 20241126 | 125100 | 41842981000 | 234500 | 234000 | 234500 | 234000 | 170 |
| 512 | 20241126 | 125000 | 41803180000 | 234000 | 234500 | 234500 | 234000 | 56 |
| 513 | 20241126 | 124900 | 41790070000 | 234000 | 234000 | 234500 | 233500 | 584 |
| 514 | 20241126 | 124800 | 41653438500 | 233500 | 234000 | 234000 | 233500 | 78 |
| 515 | 20241126 | 124700 | 41635212000 | 233500 | 233500 | 234000 | 233500 | 307 |
| 516 | 20241126 | 124600 | 41563506000 | 233500 | 234000 | 234000 | 233500 | 196 |
| 517 | 20241126 | 124500 | 41517715000 | 233500 | 234000 | 234000 | 233500 | 227 |
| 518 | 20241126 | 124400 | 41464702000 | 233500 | 233500 | 234000 | 233500 | 143 |
| 519 | 20241126 | 124300 | 41431285500 | 233500 | 234000 | 234000 | 233500 | 98 |
| 520 | 20241126 | 124200 | 41408399000 | 233500 | 234000 | 234000 | 233500 | 177 |
| 521 | 20241126 | 124100 | 41367057500 | 233500 | 234500 | 234500 | 233500 | 459 |
| 522 | 20241126 | 124000 | 41259652000 | 234000 | 234500 | 234500 | 234000 | 198 |
| 523 | 20241126 | 123900 | 41213313500 | 234000 | 234500 | 234500 | 234000 | 170 |
| 524 | 20241126 | 123800 | 41173511500 | 234000 | 234500 | 234500 | 234000 | 126 |
| 525 | 20241126 | 123700 | 41144017500 | 234000 | 234000 | 234500 | 234000 | 162 |
| 526 | 20241126 | 123600 | 41106086000 | 234000 | 234000 | 234500 | 234000 | 122 |
| 527 | 20241126 | 123500 | 41077530500 | 234000 | 234000 | 234500 | 234000 | 130 |
| 528 | 20241126 | 123400 | 41047094000 | 234000 | 234500 | 234500 | 234000 | 192 |
| 529 | 20241126 | 123300 | 41002142000 | 234000 | 234500 | 234500 | 234000 | 355 |
| 530 | 20241126 | 123200 | 40919064000 | 234500 | 234000 | 234500 | 234000 | 196 |
| 531 | 20241126 | 123100 | 40873146000 | 234500 | 234500 | 235000 | 234000 | 436 |
| 532 | 20241126 | 123000 | 40770925000 | 234500 | 234500 | 235000 | 234500 | 739 |
| 533 | 20241126 | 122900 | 40597458500 | 235000 | 235000 | 235000 | 234500 | 148 |
| 534 | 20241126 | 122800 | 40562732000 | 234500 | 235000 | 235000 | 234500 | 102 |
| 535 | 20241126 | 122700 | 40538805500 | 234500 | 234500 | 235000 | 234500 | 137 |
| 536 | 20241126 | 122600 | 40506654000 | 234500 | 235000 | 235000 | 234500 | 158 |
| 537 | 20241126 | 122500 | 40469597500 | 235000 | 235000 | 235000 | 234500 | 284 |
| 538 | 20241126 | 122400 | 40402890000 | 235000 | 235000 | 235500 | 235000 | 83 |
| 539 | 20241126 | 122300 | 40383375500 | 235500 | 235500 | 235500 | 235000 | 165 |
| 540 | 20241126 | 122200 | 40344569000 | 235500 | 235000 | 235500 | 234500 | 449 |
| 541 | 20241126 | 122100 | 40239010500 | 235000 | 235000 | 235000 | 234500 | 114 |
| 542 | 20241126 | 122000 | 40212248500 | 235000 | 235000 | 235000 | 234500 | 264 |
| 543 | 20241126 | 121900 | 40150308500 | 234500 | 234500 | 235000 | 234500 | 130 |
| 544 | 20241126 | 121800 | 40119809000 | 234500 | 234500 | 235000 | 234500 | 78 |
| 545 | 20241126 | 121700 | 40101502500 | 234500 | 234500 | 235000 | 234500 | 158 |
| 546 | 20241126 | 121600 | 40064431500 | 234500 | 234500 | 235000 | 234500 | 65 |
| 547 | 20241126 | 121500 | 40049182500 | 235000 | 234500 | 235000 | 234500 | 169 |
| 548 | 20241126 | 121400 | 40009532000 | 234500 | 235000 | 235000 | 234500 | 107 |
| 549 | 20241126 | 121300 | 39984431500 | 235000 | 234500 | 235500 | 234500 | 200 |
| 550 | 20241126 | 121200 | 39937462000 | 234500 | 234500 | 235000 | 234500 | 103 |
| 551 | 20241126 | 121100 | 39913296000 | 234500 | 235000 | 235000 | 234500 | 94 |
| 552 | 20241126 | 121000 | 39891250000 | 234500 | 234500 | 235000 | 234500 | 134 |
| 553 | 20241126 | 120900 | 39859795500 | 234500 | 234500 | 235000 | 234500 | 212 |
| 554 | 20241126 | 120800 | 39810073000 | 234500 | 235000 | 235500 | 234500 | 226 |
| 555 | 20241126 | 120700 | 39756963500 | 234500 | 235000 | 235000 | 234500 | 344 |
| 556 | 20241126 | 120600 | 39676163500 | 234500 | 235000 | 235000 | 234500 | 74 |
| 557 | 20241126 | 120500 | 39658801500 | 234500 | 235000 | 235000 | 234500 | 165 |
| 558 | 20241126 | 120400 | 39620071000 | 234500 | 234500 | 235000 | 234500 | 110 |
| 559 | 20241126 | 120300 | 39594267000 | 234500 | 235000 | 235000 | 234500 | 127 |
| 560 | 20241126 | 120200 | 39564449500 | 234500 | 234500 | 235000 | 234500 | 252 |
| 561 | 20241126 | 120100 | 39505286500 | 234500 | 234500 | 235000 | 234000 | 388 |
| 562 | 20241126 | 120000 | 39414257000 | 234000 | 234000 | 234500 | 233500 | 237 |
| 563 | 20241126 | 115900 | 39358793500 | 233500 | 233500 | 234000 | 233500 | 171 |
| 564 | 20241126 | 115800 | 39318863500 | 233500 | 233500 | 234000 | 233500 | 228 |
| 565 | 20241126 | 115700 | 39265614000 | 234000 | 235000 | 235000 | 233500 | 202 |
| 566 | 20241126 | 115600 | 39218356000 | 234000 | 234500 | 235000 | 234000 | 368 |
| 567 | 20241126 | 115500 | 39132104000 | 234500 | 234000 | 234500 | 234000 | 123 |
| 568 | 20241126 | 115400 | 39103309000 | 234000 | 234000 | 234500 | 233500 | 192 |
| 569 | 20241126 | 115300 | 39058374000 | 234000 | 234500 | 234500 | 234000 | 243 |
| 570 | 20241126 | 115200 | 39001487000 | 234000 | 234500 | 234500 | 234000 | 81 |
| 571 | 20241126 | 115100 | 38982526500 | 234000 | 234500 | 234500 | 234000 | 669 |
| 572 | 20241126 | 115000 | 38825966000 | 234000 | 234500 | 234500 | 234000 | 266 |
| 573 | 20241126 | 114900 | 38763704500 | 234000 | 233500 | 234500 | 233500 | 249 |
| 574 | 20241126 | 114800 | 38705445500 | 233500 | 233500 | 234000 | 233500 | 376 |
| 575 | 20241126 | 114700 | 38617635500 | 233500 | 233500 | 234000 | 233500 | 243 |
| 576 | 20241126 | 114600 | 38560848000 | 233500 | 233500 | 234000 | 233500 | 112 |
| 577 | 20241126 | 114500 | 38534672000 | 233500 | 233500 | 234000 | 233500 | 156 |
| 578 | 20241126 | 114400 | 38498228000 | 233500 | 234000 | 234500 | 233500 | 164 |
| 579 | 20241126 | 114300 | 38459871500 | 234000 | 234500 | 234500 | 234000 | 135 |
| 580 | 20241126 | 114200 | 38428260500 | 234500 | 234000 | 234500 | 234000 | 350 |
| 581 | 20241126 | 114100 | 38346350500 | 234000 | 234000 | 234500 | 233500 | 153 |
| 582 | 20241126 | 114000 | 38310542000 | 234000 | 234000 | 234500 | 234000 | 227 |
| 583 | 20241126 | 113900 | 38257378500 | 234500 | 234000 | 234500 | 234000 | 182 |
| 584 | 20241126 | 113800 | 38214781500 | 234500 | 234000 | 234500 | 234000 | 100 |
| 585 | 20241126 | 113700 | 38191367500 | 234000 | 234500 | 234500 | 234000 | 94 |
| 586 | 20241126 | 113600 | 38169359000 | 234500 | 234500 | 234500 | 234000 | 345 |
| 587 | 20241126 | 113500 | 38088611500 | 234500 | 234500 | 234500 | 234000 | 126 |
| 588 | 20241126 | 113400 | 38059115500 | 234000 | 233500 | 234500 | 233500 | 355 |
| 589 | 20241126 | 113300 | 37976109000 | 233500 | 234000 | 234000 | 233500 | 281 |
| 590 | 20241126 | 113200 | 37910410500 | 234000 | 233500 | 234000 | 233500 | 138 |
| 591 | 20241126 | 113100 | 37878171500 | 233500 | 233500 | 234000 | 233500 | 234 |
| 592 | 20241126 | 113000 | 37823473500 | 234000 | 234000 | 234000 | 233500 | 479 |
| 593 | 20241126 | 112900 | 37711446500 | 234000 | 234000 | 234500 | 234000 | 278 |
| 594 | 20241126 | 112800 | 37646391500 | 234000 | 234000 | 234500 | 234000 | 71 |
| 595 | 20241126 | 112700 | 37629766000 | 234500 | 234500 | 234500 | 234000 | 191 |
| 596 | 20241126 | 112600 | 37585058000 | 234500 | 234000 | 234500 | 234000 | 191 |
| 597 | 20241126 | 112500 | 37540299500 | 234000 | 234000 | 235000 | 234000 | 220 |
| 598 | 20241126 | 112400 | 37488780000 | 234000 | 234000 | 234500 | 234000 | 549 |
| 599 | 20241126 | 112300 | 37360180000 | 234000 | 234500 | 234500 | 234000 | 105 |
| 600 | 20241126 | 112200 | 37335590500 | 234000 | 234000 | 234500 | 234000 | 394 |
| 601 | 20241126 | 112100 | 37243294000 | 234500 | 234500 | 235000 | 234000 | 245 |
| 602 | 20241126 | 112000 | 37185944000 | 234000 | 234000 | 234500 | 234000 | 151 |
| 603 | 20241126 | 111900 | 37150576000 | 234500 | 233500 | 234500 | 233500 | 568 |
| 604 | 20241126 | 111800 | 37017769500 | 233500 | 233500 | 234000 | 233500 | 429 |
| 605 | 20241126 | 111700 | 36917594000 | 234000 | 233500 | 234000 | 233500 | 163 |
| 606 | 20241126 | 111600 | 36879525000 | 234000 | 234000 | 234000 | 233500 | 390 |
| 607 | 20241126 | 111500 | 36788313500 | 234000 | 234000 | 234500 | 234000 | 431 |
| 608 | 20241126 | 111400 | 36687357000 | 234000 | 234500 | 234500 | 234000 | 182 |
| 609 | 20241126 | 111300 | 36644765500 | 234000 | 234000 | 234500 | 234000 | 157 |
| 610 | 20241126 | 111200 | 36607975000 | 234000 | 234000 | 234500 | 234000 | 514 |
| 611 | 20241126 | 111100 | 36487694500 | 234000 | 234000 | 234500 | 234000 | 71 |
| 612 | 20241126 | 111000 | 36471076000 | 234000 | 234500 | 234500 | 234000 | 91 |
| 613 | 20241126 | 110900 | 36449778500 | 234000 | 234500 | 235000 | 234000 | 288 |
| 614 | 20241126 | 110800 | 36382258500 | 234500 | 234500 | 235000 | 234500 | 133 |
| 615 | 20241126 | 110700 | 36351065500 | 235000 | 234500 | 235000 | 234500 | 129 |
| 616 | 20241126 | 110600 | 36320790000 | 235000 | 234500 | 235000 | 234500 | 379 |
| 617 | 20241126 | 110500 | 36231837000 | 234500 | 234500 | 235000 | 234500 | 76 |
| 618 | 20241126 | 110400 | 36214009500 | 235000 | 234500 | 235000 | 234500 | 152 |
| 619 | 20241126 | 110300 | 36178357000 | 234500 | 235000 | 235500 | 234500 | 345 |
| 620 | 20241126 | 110200 | 36097422000 | 234500 | 234500 | 234500 | 234000 | 471 |
| 621 | 20241126 | 110100 | 35987107000 | 234000 | 235000 | 235000 | 234000 | 552 |
| 622 | 20241126 | 110000 | 35857763500 | 235000 | 235000 | 235500 | 234500 | 772 |
| 623 | 20241126 | 105900 | 35676529000 | 235000 | 234500 | 235500 | 234500 | 134 |
| 624 | 20241126 | 105800 | 35645048000 | 235000 | 235500 | 235500 | 234500 | 288 |
| 625 | 20241126 | 105700 | 35577436500 | 235000 | 235000 | 235500 | 235000 | 140 |
| 626 | 20241126 | 105600 | 35544530500 | 235000 | 234500 | 235000 | 234500 | 161 |
| 627 | 20241126 | 105500 | 35506729000 | 234500 | 234500 | 235000 | 234000 | 255 |
| 628 | 20241126 | 105400 | 35447030500 | 234500 | 234500 | 235000 | 234000 | 275 |
| 629 | 20241126 | 105300 | 35382539000 | 234500 | 234000 | 235000 | 234000 | 423 |
| 630 | 20241126 | 105200 | 35283425000 | 234000 | 234500 | 235000 | 234000 | 1299 |
| 631 | 20241126 | 105100 | 34979338000 | 234500 | 236000 | 236000 | 234500 | 2768 |
| 632 | 20241126 | 105000 | 34328506000 | 236000 | 236000 | 236500 | 235500 | 2549 |
| 633 | 20241126 | 104900 | 33727042500 | 236500 | 236500 | 237000 | 236000 | 241 |
| 634 | 20241126 | 104800 | 33670052000 | 236500 | 236000 | 237000 | 236000 | 455 |
| 635 | 20241126 | 104700 | 33562496000 | 236000 | 237000 | 237000 | 236000 | 167 |
| 636 | 20241126 | 104600 | 33523002000 | 237000 | 237000 | 237500 | 236500 | 917 |
| 637 | 20241126 | 104500 | 33305738500 | 237000 | 237000 | 237500 | 237000 | 182 |
| 638 | 20241126 | 104400 | 33262571000 | 237000 | 237500 | 237500 | 237000 | 108 |
| 639 | 20241126 | 104300 | 33236954500 | 237000 | 237000 | 237500 | 236500 | 444 |
| 640 | 20241126 | 104200 | 33131718500 | 237000 | 237000 | 237500 | 236500 | 263 |
| 641 | 20241126 | 104100 | 33069374500 | 237000 | 237000 | 237000 | 236500 | 522 |
| 642 | 20241126 | 104000 | 32945822000 | 237000 | 237000 | 237000 | 236500 | 257 |
| 643 | 20241126 | 103900 | 32884999000 | 237000 | 237500 | 237500 | 236500 | 1232 |
| 644 | 20241126 | 103800 | 32593025500 | 237500 | 237000 | 237500 | 237000 | 306 |
| 645 | 20241126 | 103700 | 32520427500 | 237000 | 238500 | 238500 | 237000 | 1890 |
| 646 | 20241126 | 103600 | 32071005500 | 238000 | 237000 | 238000 | 236500 | 3690 |
| 647 | 20241126 | 103500 | 31194273500 | 237000 | 236000 | 237000 | 236000 | 954 |
| 648 | 20241126 | 103400 | 30968432000 | 236500 | 236500 | 236500 | 236000 | 209 |
| 649 | 20241126 | 103300 | 30919103000 | 236000 | 236000 | 236500 | 236000 | 118 |
| 650 | 20241126 | 103200 | 30891252500 | 236000 | 236500 | 236500 | 236000 | 130 |
| 651 | 20241126 | 103100 | 30860539000 | 236000 | 236000 | 236500 | 235500 | 353 |
| 652 | 20241126 | 103000 | 30777230500 | 236000 | 236000 | 236500 | 236000 | 219 |
| 653 | 20241126 | 102900 | 30725514000 | 236000 | 236000 | 236500 | 236000 | 236 |
| 654 | 20241126 | 102800 | 30669763000 | 236000 | 237000 | 237000 | 236000 | 282 |
| 655 | 20241126 | 102700 | 30603137500 | 236500 | 236500 | 237000 | 236000 | 388 |
| 656 | 20241126 | 102600 | 30511402500 | 236500 | 235500 | 236500 | 235500 | 211 |
| 657 | 20241126 | 102500 | 30461631500 | 235500 | 236000 | 236000 | 235000 | 611 |
| 658 | 20241126 | 102400 | 30317712500 | 236000 | 236000 | 236000 | 235000 | 366 |
| 659 | 20241126 | 102300 | 30231531500 | 235500 | 235500 | 236000 | 235000 | 197 |
| 660 | 20241126 | 102200 | 30185173500 | 235500 | 236000 | 236000 | 235000 | 417 |
| 661 | 20241126 | 102100 | 30087047000 | 235500 | 235500 | 236000 | 235500 | 204 |
| 662 | 20241126 | 102000 | 30038996500 | 235500 | 236000 | 236000 | 235500 | 302 |
| 663 | 20241126 | 101900 | 29967835500 | 236000 | 236000 | 237000 | 235500 | 1683 |
| 664 | 20241126 | 101800 | 29570477000 | 236000 | 236500 | 237000 | 236000 | 445 |
| 665 | 20241126 | 101700 | 29465239500 | 236000 | 236000 | 237000 | 236000 | 573 |
| 666 | 20241126 | 101600 | 29329857000 | 236000 | 236000 | 236000 | 235500 | 46 |
| 667 | 20241126 | 101500 | 29319008500 | 235500 | 237000 | 237000 | 235500 | 1219 |
| 668 | 20241126 | 101400 | 29031027000 | 237000 | 236500 | 237000 | 236500 | 385 |
| 669 | 20241126 | 101300 | 28939907000 | 236500 | 236000 | 237500 | 236000 | 3040 |
| 670 | 20241126 | 101200 | 28220943500 | 236000 | 235500 | 236000 | 235500 | 374 |
| 671 | 20241126 | 101100 | 28132834500 | 235500 | 236000 | 236000 | 235500 | 438 |
| 672 | 20241126 | 101000 | 28029646000 | 236000 | 236000 | 236000 | 235500 | 339 |
| 673 | 20241126 | 100900 | 27949737000 | 235500 | 235000 | 235500 | 235000 | 951 |
| 674 | 20241126 | 100800 | 27726072000 | 235500 | 235500 | 236000 | 235000 | 852 |
| 675 | 20241126 | 100700 | 27525449500 | 235500 | 235500 | 235500 | 235000 | 210 |
| 676 | 20241126 | 100600 | 27476036500 | 235000 | 235500 | 235500 | 235000 | 461 |
| 677 | 20241126 | 100500 | 27367528500 | 235500 | 235000 | 235500 | 234500 | 878 |
| 678 | 20241126 | 100400 | 27160900000 | 235000 | 235000 | 235500 | 234500 | 1105 |
| 679 | 20241126 | 100300 | 26901261000 | 235000 | 233000 | 235000 | 233000 | 972 |
| 680 | 20241126 | 100200 | 26673635500 | 233500 | 232500 | 233500 | 232500 | 440 |
| 681 | 20241126 | 100100 | 26571131000 | 232500 | 232500 | 233000 | 232000 | 477 |
| 682 | 20241126 | 100000 | 26460232000 | 232500 | 232500 | 233000 | 232500 | 238 |
| 683 | 20241126 | 095900 | 26404891500 | 233000 | 233000 | 233000 | 232500 | 278 |
| 684 | 20241126 | 095800 | 26340145500 | 233000 | 233500 | 233500 | 233000 | 156 |
| 685 | 20241126 | 095700 | 26303776500 | 233500 | 233500 | 234000 | 233000 | 1035 |
| 686 | 20241126 | 095600 | 26062099500 | 233500 | 233500 | 234000 | 233000 | 336 |
| 687 | 20241126 | 095500 | 25983580500 | 233500 | 233500 | 234000 | 233000 | 437 |
| 688 | 20241126 | 095400 | 25881541500 | 234000 | 233500 | 234000 | 233000 | 247 |
| 689 | 20241126 | 095300 | 25823855000 | 233500 | 233000 | 233500 | 233000 | 379 |
| 690 | 20241126 | 095200 | 25735457000 | 233000 | 233000 | 233500 | 232500 | 351 |
| 691 | 20241126 | 095100 | 25653696000 | 232500 | 233000 | 233500 | 232500 | 385 |
| 692 | 20241126 | 095000 | 25564072500 | 233000 | 232500 | 233000 | 232000 | 835 |
| 693 | 20241126 | 094900 | 25369643000 | 232500 | 233000 | 233000 | 232000 | 1379 |
| 694 | 20241126 | 094800 | 25049063500 | 233000 | 232500 | 233000 | 232500 | 309 |
| 695 | 20241126 | 094700 | 24977199000 | 232500 | 233000 | 233500 | 232500 | 1521 |
| 696 | 20241126 | 094600 | 24623037500 | 233000 | 233500 | 234500 | 233000 | 1465 |
| 697 | 20241126 | 094500 | 24281006000 | 233500 | 233500 | 234500 | 233500 | 746 |
| 698 | 20241126 | 094400 | 24106506500 | 233500 | 233000 | 234000 | 232500 | 529 |
| 699 | 20241126 | 094300 | 23983145500 | 233000 | 231500 | 233000 | 231000 | 1266 |
| 700 | 20241126 | 094200 | 23689539500 | 231500 | 232000 | 232000 | 231000 | 1018 |
| 701 | 20241126 | 094100 | 23453709500 | 231500 | 231000 | 232000 | 231000 | 1441 |
| 702 | 20241126 | 094000 | 23120542000 | 231000 | 230500 | 231500 | 230000 | 1266 |
| 703 | 20241126 | 093900 | 22828832000 | 230500 | 231500 | 231500 | 230000 | 8121 |
| 704 | 20241126 | 093800 | 20954286000 | 231000 | 231500 | 231500 | 231000 | 1344 |
| 705 | 20241126 | 093700 | 20643573000 | 231000 | 232500 | 232500 | 231000 | 3917 |
| 706 | 20241126 | 093600 | 19736550500 | 232000 | 231000 | 232500 | 231000 | 1948 |
| 707 | 20241126 | 093500 | 19285057500 | 231500 | 231000 | 231500 | 231000 | 3604 |
| 708 | 20241126 | 093400 | 18451696000 | 231000 | 233000 | 233000 | 231000 | 5440 |
| 709 | 20241126 | 093300 | 17190064500 | 232500 | 232500 | 233000 | 232500 | 2213 |
| 710 | 20241126 | 093200 | 16675525500 | 232500 | 233000 | 233500 | 232500 | 945 |
| 711 | 20241126 | 093100 | 16455457500 | 233000 | 233000 | 233500 | 232500 | 1440 |
| 712 | 20241126 | 093000 | 16119964000 | 233000 | 234000 | 234500 | 233000 | 4504 |
| 713 | 20241126 | 092900 | 15068165000 | 234000 | 234000 | 234500 | 234000 | 1120 |
| 714 | 20241126 | 092800 | 14805996500 | 234000 | 236000 | 236000 | 234000 | 3503 |
| 715 | 20241126 | 092700 | 13983111500 | 235500 | 236500 | 236500 | 235500 | 1902 |
| 716 | 20241126 | 092600 | 13534221000 | 237000 | 236500 | 237000 | 236000 | 734 |
| 717 | 20241126 | 092500 | 13360739000 | 236500 | 237000 | 237000 | 236500 | 462 |
| 718 | 20241126 | 092400 | 13251345500 | 237000 | 236500 | 237000 | 236500 | 336 |
| 719 | 20241126 | 092300 | 13171779000 | 237000 | 236000 | 237000 | 236000 | 572 |
| 720 | 20241126 | 092200 | 13036521500 | 236000 | 236000 | 236500 | 236000 | 1051 |
| 721 | 20241126 | 092100 | 12788458500 | 236500 | 236000 | 236500 | 236000 | 202 |
| 722 | 20241126 | 092000 | 12740753500 | 236000 | 236000 | 236500 | 236000 | 616 |
| 723 | 20241126 | 091900 | 12595234000 | 236000 | 238000 | 238000 | 236000 | 2867 |
| 724 | 20241126 | 091800 | 11916065000 | 238000 | 238500 | 238500 | 237500 | 1379 |
| 725 | 20241126 | 091700 | 11587900500 | 238500 | 237000 | 238500 | 237000 | 1744 |
| 726 | 20241126 | 091600 | 11172872000 | 237500 | 237500 | 238000 | 236500 | 2035 |
| 727 | 20241126 | 091500 | 10690115000 | 237500 | 237500 | 238000 | 237000 | 1623 |
| 728 | 20241126 | 091400 | 10304361500 | 237000 | 237000 | 237500 | 236500 | 1145 |
| 729 | 20241126 | 091300 | 10032730500 | 237000 | 236000 | 237000 | 236000 | 971 |
| 730 | 20241126 | 091200 | 9803082500 | 236500 | 236000 | 237000 | 235500 | 1505 |
| 731 | 20241126 | 091100 | 9447694500 | 236000 | 235500 | 236000 | 234000 | 1915 |
| 732 | 20241126 | 091000 | 8998081500 | 235500 | 234500 | 235500 | 234500 | 747 |
| 733 | 20241126 | 090900 | 8822600000 | 234500 | 234500 | 235000 | 234000 | 2033 |
| 734 | 20241126 | 090800 | 8345679000 | 234500 | 234000 | 234500 | 233500 | 1372 |
| 735 | 20241126 | 090700 | 8024893500 | 233500 | 233500 | 234000 | 233000 | 1018 |
| 736 | 20241126 | 090600 | 7786992500 | 233000 | 233000 | 234000 | 233000 | 3018 |
| 737 | 20241126 | 090500 | 7082118000 | 233000 | 233000 | 233500 | 232000 | 4118 |
| 738 | 20241126 | 090400 | 6123547000 | 233000 | 235000 | 235500 | 233000 | 4787 |
| 739 | 20241126 | 090300 | 5004088000 | 235000 | 236000 | 236500 | 234000 | 7002 |
| 740 | 20241126 | 090200 | 3356968000 | 236500 | 238000 | 238500 | 235500 | 5413 |
| 741 | 20241126 | 090100 | 2074344500 | 238000 | 237500 | 238500 | 237000 | 3754 |
| 742 | 20241126 | 090000 | 1182898000 | 237500 | 239500 | 239500 | 237000 | 4744 |