43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 212200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 16325 |
| 3 | 20241129 | 212100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 4 | 20241129 | 212000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 5 | 20241129 | 211900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 6 | 20241129 | 211800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 7 | 20241129 | 211700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 8 | 20241129 | 211600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 9 | 20241129 | 211500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 10 | 20241129 | 211400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 11 | 20241129 | 211300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 12 | 20241129 | 211200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 13 | 20241129 | 211100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 14 | 20241129 | 211000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 15 | 20241129 | 210900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 16 | 20241129 | 210800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 17 | 20241129 | 210700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 18 | 20241129 | 210600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 19 | 20241129 | 210500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 20 | 20241129 | 210400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 21 | 20241129 | 210300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 22 | 20241129 | 210200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 23 | 20241129 | 210100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 24 | 20241129 | 210000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 25 | 20241129 | 205900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 26 | 20241129 | 205800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 27 | 20241129 | 205700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 28 | 20241129 | 205600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 29 | 20241129 | 205500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 30 | 20241129 | 205400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 31 | 20241129 | 205300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 32 | 20241129 | 205200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 16325 |
| 33 | 20241129 | 205100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 34 | 20241129 | 205000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 35 | 20241129 | 204900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 36 | 20241129 | 204800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 37 | 20241129 | 204700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 38 | 20241129 | 204600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 39 | 20241129 | 204500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 40 | 20241129 | 204400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 41 | 20241129 | 204300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 42 | 20241129 | 204200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 43 | 20241129 | 204100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 44 | 20241129 | 204000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 45 | 20241129 | 203900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 46 | 20241129 | 203800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 47 | 20241129 | 203700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 48 | 20241129 | 203600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 49 | 20241129 | 203500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 50 | 20241129 | 203400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 51 | 20241129 | 203300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 52 | 20241129 | 203200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 53 | 20241129 | 203100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 54 | 20241129 | 203000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 55 | 20241129 | 202900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 56 | 20241129 | 202800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 57 | 20241129 | 202700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 58 | 20241129 | 202600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 59 | 20241129 | 202500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 60 | 20241129 | 202400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 61 | 20241129 | 202300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 62 | 20241129 | 202200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 16325 |
| 63 | 20241129 | 202100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 64 | 20241129 | 202000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 65 | 20241129 | 201900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 66 | 20241129 | 201800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 67 | 20241129 | 201700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 68 | 20241129 | 201600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 69 | 20241129 | 201500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 70 | 20241129 | 201400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 71 | 20241129 | 201300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 72 | 20241129 | 201200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 73 | 20241129 | 201100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 74 | 20241129 | 201000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 75 | 20241129 | 200900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 76 | 20241129 | 200800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 77 | 20241129 | 200700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 78 | 20241129 | 200600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 79 | 20241129 | 200500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 80 | 20241129 | 200400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 81 | 20241129 | 200300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 82 | 20241129 | 200200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 83 | 20241129 | 200100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 84 | 20241129 | 200000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 85 | 20241129 | 195900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 86 | 20241129 | 195800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 87 | 20241129 | 195700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 88 | 20241129 | 195600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 89 | 20241129 | 195500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 90 | 20241129 | 195400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 91 | 20241129 | 195300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 92 | 20241129 | 195200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 16325 |
| 93 | 20241129 | 195100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 94 | 20241129 | 195000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 95 | 20241129 | 194900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 96 | 20241129 | 194800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 97 | 20241129 | 194700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 98 | 20241129 | 194600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 99 | 20241129 | 194500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 100 | 20241129 | 194400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 101 | 20241129 | 194300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 102 | 20241129 | 194200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 103 | 20241129 | 194100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 104 | 20241129 | 194000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 105 | 20241129 | 193900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 106 | 20241129 | 193800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 107 | 20241129 | 193700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 108 | 20241129 | 193600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 109 | 20241129 | 193500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 110 | 20241129 | 193400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 111 | 20241129 | 193300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 112 | 20241129 | 193200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 113 | 20241129 | 193100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 114 | 20241129 | 193000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 115 | 20241129 | 192900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 116 | 20241129 | 192800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 117 | 20241129 | 192700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 118 | 20241129 | 192600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 119 | 20241129 | 192500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 120 | 20241129 | 192400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 121 | 20241129 | 192300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 122 | 20241129 | 192200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 16325 |
| 123 | 20241129 | 192100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 124 | 20241129 | 192000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 125 | 20241129 | 191900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 126 | 20241129 | 191800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 127 | 20241129 | 191700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 128 | 20241129 | 191600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 129 | 20241129 | 191500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 130 | 20241129 | 191400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 131 | 20241129 | 191300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 132 | 20241129 | 191200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 133 | 20241129 | 191100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 134 | 20241129 | 191000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 135 | 20241129 | 190900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 136 | 20241129 | 190800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 137 | 20241129 | 190700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 138 | 20241129 | 190600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 139 | 20241129 | 190500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 140 | 20241129 | 190400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 141 | 20241129 | 190300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 142 | 20241129 | 190200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 143 | 20241129 | 190100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 144 | 20241129 | 190000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 145 | 20241129 | 185900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 146 | 20241129 | 185800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 147 | 20241129 | 185700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 148 | 20241129 | 185600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 149 | 20241129 | 185500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 150 | 20241129 | 185400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 151 | 20241129 | 185300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 152 | 20241129 | 185200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 16325 |
| 153 | 20241129 | 185100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 154 | 20241129 | 185000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 155 | 20241129 | 184900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 156 | 20241129 | 184800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 157 | 20241129 | 184700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 158 | 20241129 | 184600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 159 | 20241129 | 184500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 160 | 20241129 | 184400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 161 | 20241129 | 184300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 162 | 20241129 | 184200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 163 | 20241129 | 184100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 164 | 20241129 | 184000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 165 | 20241129 | 183900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 166 | 20241129 | 183800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 167 | 20241129 | 183700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 168 | 20241129 | 183600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 169 | 20241129 | 183500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 170 | 20241129 | 183400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 171 | 20241129 | 183300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 172 | 20241129 | 183200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 173 | 20241129 | 183100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 174 | 20241129 | 183000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 175 | 20241129 | 182900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 176 | 20241129 | 182800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 177 | 20241129 | 182700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 178 | 20241129 | 182600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 179 | 20241129 | 182500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 180 | 20241129 | 182400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 181 | 20241129 | 182300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 182 | 20241129 | 182200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 16325 |
| 183 | 20241129 | 182100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 184 | 20241129 | 182000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 185 | 20241129 | 181900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 186 | 20241129 | 181800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 187 | 20241129 | 181700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 188 | 20241129 | 181600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 189 | 20241129 | 181500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 190 | 20241129 | 181400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 191 | 20241129 | 181300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 192 | 20241129 | 181200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 193 | 20241129 | 181100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 194 | 20241129 | 181000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 195 | 20241129 | 180900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 196 | 20241129 | 180800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 197 | 20241129 | 180700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 198 | 20241129 | 180600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 199 | 20241129 | 180500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 200 | 20241129 | 180400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 201 | 20241129 | 180300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 202 | 20241129 | 180200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 203 | 20241129 | 180100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 204 | 20241129 | 180000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 205 | 20241129 | 175900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 206 | 20241129 | 175800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 207 | 20241129 | 175700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 208 | 20241129 | 175600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 209 | 20241129 | 175500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 210 | 20241129 | 175400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 211 | 20241129 | 175300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 212 | 20241129 | 175200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 16325 |
| 213 | 20241129 | 175100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 214 | 20241129 | 175000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 215 | 20241129 | 174900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 216 | 20241129 | 174800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 217 | 20241129 | 174700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 218 | 20241129 | 174600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 219 | 20241129 | 174500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 220 | 20241129 | 174400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 221 | 20241129 | 174300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 222 | 20241129 | 174200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 223 | 20241129 | 174100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 224 | 20241129 | 174000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 225 | 20241129 | 173900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 226 | 20241129 | 173800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 227 | 20241129 | 173700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 228 | 20241129 | 173600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 229 | 20241129 | 173500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 230 | 20241129 | 173400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 231 | 20241129 | 173300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 232 | 20241129 | 173200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 233 | 20241129 | 173100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 234 | 20241129 | 173000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 235 | 20241129 | 172900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 236 | 20241129 | 172800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 237 | 20241129 | 172700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 238 | 20241129 | 172600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 239 | 20241129 | 172500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 240 | 20241129 | 172400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 241 | 20241129 | 172300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 242 | 20241129 | 172200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 16325 |
| 243 | 20241129 | 172100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 244 | 20241129 | 172000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 245 | 20241129 | 171900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 246 | 20241129 | 171800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 247 | 20241129 | 171700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 248 | 20241129 | 171600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 249 | 20241129 | 171500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 250 | 20241129 | 171400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 251 | 20241129 | 171300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 252 | 20241129 | 171200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 253 | 20241129 | 171100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 254 | 20241129 | 171000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 255 | 20241129 | 170900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 256 | 20241129 | 170800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 257 | 20241129 | 170700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 258 | 20241129 | 170600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 259 | 20241129 | 170500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 260 | 20241129 | 170400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 261 | 20241129 | 170300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 262 | 20241129 | 170200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 263 | 20241129 | 170100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 264 | 20241129 | 170000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 265 | 20241129 | 165900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 266 | 20241129 | 165800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 267 | 20241129 | 165700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 268 | 20241129 | 165600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 269 | 20241129 | 165500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 270 | 20241129 | 165400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 271 | 20241129 | 165300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 272 | 20241129 | 165200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 16325 |
| 273 | 20241129 | 165100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 274 | 20241129 | 165000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 275 | 20241129 | 164900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 276 | 20241129 | 164800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 277 | 20241129 | 164700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 278 | 20241129 | 164600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 279 | 20241129 | 164500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 280 | 20241129 | 164400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 281 | 20241129 | 164300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 282 | 20241129 | 164200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 283 | 20241129 | 164100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 284 | 20241129 | 164000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 285 | 20241129 | 163900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 286 | 20241129 | 163800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 287 | 20241129 | 163700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 288 | 20241129 | 163600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 289 | 20241129 | 163500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 290 | 20241129 | 163400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 291 | 20241129 | 163300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 292 | 20241129 | 163200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 293 | 20241129 | 163100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 294 | 20241129 | 163000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 295 | 20241129 | 162900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 296 | 20241129 | 162800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 297 | 20241129 | 162700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 298 | 20241129 | 162600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 299 | 20241129 | 162500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 300 | 20241129 | 162400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 301 | 20241129 | 162300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 302 | 20241129 | 162200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 16325 |
| 303 | 20241129 | 162100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 304 | 20241129 | 162000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 305 | 20241129 | 161900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 306 | 20241129 | 161800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 307 | 20241129 | 161700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 308 | 20241129 | 161600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 309 | 20241129 | 161500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 310 | 20241129 | 161400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 311 | 20241129 | 161300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 312 | 20241129 | 161200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 313 | 20241129 | 161100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 314 | 20241129 | 161000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 315 | 20241129 | 160900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 316 | 20241129 | 160800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 317 | 20241129 | 160700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 318 | 20241129 | 160600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 319 | 20241129 | 160500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 320 | 20241129 | 160400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 321 | 20241129 | 160300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 322 | 20241129 | 160200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 323 | 20241129 | 160100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 324 | 20241129 | 160000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 325 | 20241129 | 155900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 326 | 20241129 | 155800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 327 | 20241129 | 155700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 328 | 20241129 | 155600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 329 | 20241129 | 155500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 330 | 20241129 | 155400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 331 | 20241129 | 155300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 332 | 20241129 | 155200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 16325 |
| 333 | 20241129 | 155100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 334 | 20241129 | 155000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 335 | 20241129 | 154900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 336 | 20241129 | 154800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 337 | 20241129 | 154700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 338 | 20241129 | 154600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 339 | 20241129 | 154500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 340 | 20241129 | 154400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 341 | 20241129 | 154300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 342 | 20241129 | 154200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 343 | 20241129 | 154100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 344 | 20241129 | 154000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 345 | 20241129 | 153900 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 346 | 20241129 | 153800 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 347 | 20241129 | 153700 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 348 | 20241129 | 153600 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 349 | 20241129 | 153500 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 350 | 20241129 | 153400 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 351 | 20241129 | 153300 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 352 | 20241129 | 153200 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 353 | 20241129 | 153100 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 354 | 20241129 | 153000 | 50628891500 | 220000 | 220000 | 220000 | 220000 | 16325 |
| 355 | 20241129 | 152900 | 47037391500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 356 | 20241129 | 152800 | 47037391500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 357 | 20241129 | 152700 | 47037391500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 358 | 20241129 | 152600 | 47037391500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 359 | 20241129 | 152500 | 47037391500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 360 | 20241129 | 152400 | 47037391500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 361 | 20241129 | 152300 | 47037391500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 362 | 20241129 | 152200 | 47037391500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 363 | 20241129 | 152100 | 47037391500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 364 | 20241129 | 152000 | 47037391500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 365 | 20241129 | 151900 | 47037391500 | 221000 | 221000 | 221000 | 220500 | 486 |
| 366 | 20241129 | 151800 | 46930148500 | 220500 | 221000 | 221000 | 220500 | 1199 |
| 367 | 20241129 | 151700 | 46665555500 | 221000 | 221000 | 221000 | 220000 | 987 |
| 368 | 20241129 | 151600 | 46447776000 | 221000 | 221000 | 221000 | 220000 | 1271 |
| 369 | 20241129 | 151500 | 46167523000 | 221000 | 220500 | 221000 | 220000 | 527 |
| 370 | 20241129 | 151400 | 46051306000 | 220000 | 220500 | 221000 | 220000 | 604 |
| 371 | 20241129 | 151300 | 45918197500 | 220500 | 220500 | 221000 | 220000 | 657 |
| 372 | 20241129 | 151200 | 45773326500 | 220500 | 220500 | 221000 | 220500 | 1082 |
| 373 | 20241129 | 151100 | 45534725000 | 221000 | 221000 | 221000 | 220500 | 294 |
| 374 | 20241129 | 151000 | 45469866000 | 221000 | 221000 | 221000 | 220500 | 335 |
| 375 | 20241129 | 150900 | 45395969000 | 220500 | 220500 | 221000 | 220500 | 318 |
| 376 | 20241129 | 150800 | 45325809500 | 221000 | 220500 | 221000 | 220500 | 239 |
| 377 | 20241129 | 150700 | 45273084000 | 221000 | 220000 | 221000 | 220000 | 1242 |
| 378 | 20241129 | 150600 | 44999204500 | 220500 | 220000 | 220500 | 220000 | 268 |
| 379 | 20241129 | 150500 | 44940227000 | 220500 | 220000 | 220500 | 220000 | 250 |
| 380 | 20241129 | 150400 | 44885197500 | 220500 | 220000 | 220500 | 220000 | 352 |
| 381 | 20241129 | 150300 | 44807740500 | 220000 | 220500 | 220500 | 220000 | 264 |
| 382 | 20241129 | 150200 | 44749620000 | 220000 | 220000 | 220500 | 219500 | 1666 |
| 383 | 20241129 | 150100 | 44382762500 | 219500 | 220000 | 220500 | 219500 | 335 |
| 384 | 20241129 | 150000 | 44309064500 | 220000 | 220000 | 220500 | 220000 | 405 |
| 385 | 20241129 | 145900 | 44219949500 | 220000 | 220000 | 220500 | 220000 | 338 |
| 386 | 20241129 | 145800 | 44145574500 | 220000 | 220500 | 220500 | 220000 | 244 |
| 387 | 20241129 | 145700 | 44091874000 | 220500 | 220000 | 220500 | 220000 | 378 |
| 388 | 20241129 | 145600 | 44008615500 | 220500 | 220000 | 220500 | 220000 | 126 |
| 389 | 20241129 | 145500 | 43980890500 | 220500 | 220000 | 220500 | 220000 | 701 |
| 390 | 20241129 | 145400 | 43826637000 | 220500 | 220000 | 220500 | 220000 | 194 |
| 391 | 20241129 | 145300 | 43783930500 | 220500 | 220000 | 220500 | 220000 | 251 |
| 392 | 20241129 | 145200 | 43728618500 | 220500 | 220500 | 220500 | 220000 | 124 |
| 393 | 20241129 | 145100 | 43701318000 | 220000 | 220500 | 220500 | 220000 | 121 |
| 394 | 20241129 | 145000 | 43674683000 | 220500 | 220000 | 220500 | 219500 | 332 |
| 395 | 20241129 | 144900 | 43601640500 | 220500 | 220500 | 220500 | 220000 | 157 |
| 396 | 20241129 | 144800 | 43567043500 | 220500 | 220000 | 220500 | 220000 | 1210 |
| 397 | 20241129 | 144700 | 43300831500 | 220500 | 220500 | 220500 | 220000 | 126 |
| 398 | 20241129 | 144600 | 43273059000 | 220500 | 220500 | 220500 | 220000 | 325 |
| 399 | 20241129 | 144500 | 43201527500 | 220500 | 220000 | 220500 | 220000 | 145 |
| 400 | 20241129 | 144400 | 43169607000 | 220000 | 220500 | 221000 | 220000 | 131 |
| 401 | 20241129 | 144300 | 43140717000 | 220500 | 220000 | 221000 | 220000 | 131 |
| 402 | 20241129 | 144200 | 43111819500 | 220000 | 221000 | 221000 | 220000 | 724 |
| 403 | 20241129 | 144100 | 42952171000 | 220500 | 221000 | 221000 | 220500 | 220 |
| 404 | 20241129 | 144000 | 42903641000 | 221000 | 220500 | 221000 | 220500 | 94 |
| 405 | 20241129 | 143900 | 42882895500 | 221000 | 221000 | 221000 | 220500 | 216 |
| 406 | 20241129 | 143800 | 42835234000 | 220500 | 221000 | 221000 | 220500 | 97 |
| 407 | 20241129 | 143700 | 42813825000 | 221000 | 220500 | 221000 | 220500 | 201 |
| 408 | 20241129 | 143600 | 42769466000 | 221000 | 220500 | 221000 | 220500 | 153 |
| 409 | 20241129 | 143500 | 42735690000 | 220500 | 221000 | 221000 | 220500 | 221 |
| 410 | 20241129 | 143400 | 42686910000 | 221000 | 220500 | 221500 | 220500 | 1168 |
| 411 | 20241129 | 143300 | 42428669500 | 220500 | 221000 | 221000 | 220500 | 204 |
| 412 | 20241129 | 143200 | 42383657500 | 221000 | 221500 | 221500 | 220500 | 1025 |
| 413 | 20241129 | 143100 | 42157189000 | 221000 | 221000 | 221500 | 221000 | 286 |
| 414 | 20241129 | 143000 | 42093952000 | 221500 | 221000 | 221500 | 221000 | 151 |
| 415 | 20241129 | 142900 | 42060559500 | 221000 | 221000 | 221500 | 220500 | 561 |
| 416 | 20241129 | 142800 | 41936606500 | 221000 | 221000 | 221000 | 220500 | 162 |
| 417 | 20241129 | 142700 | 41900867500 | 221000 | 220500 | 221000 | 220500 | 166 |
| 418 | 20241129 | 142600 | 41864232500 | 220500 | 221500 | 222000 | 220500 | 1162 |
| 419 | 20241129 | 142500 | 41606913500 | 222000 | 222000 | 222000 | 221500 | 249 |
| 420 | 20241129 | 142400 | 41551721000 | 221500 | 222000 | 222000 | 221500 | 118 |
| 421 | 20241129 | 142300 | 41525560500 | 221500 | 221500 | 222000 | 221500 | 159 |
| 422 | 20241129 | 142200 | 41490322000 | 221500 | 222000 | 222000 | 221500 | 204 |
| 423 | 20241129 | 142100 | 41445118500 | 222000 | 221500 | 222000 | 221500 | 148 |
| 424 | 20241129 | 142000 | 41412308000 | 221500 | 222000 | 222000 | 221500 | 162 |
| 425 | 20241129 | 141900 | 41376385500 | 221500 | 221000 | 221500 | 220500 | 1766 |
| 426 | 20241129 | 141800 | 40985861500 | 220500 | 221000 | 221000 | 220500 | 355 |
| 427 | 20241129 | 141700 | 40907571500 | 221000 | 220500 | 221000 | 220500 | 176 |
| 428 | 20241129 | 141600 | 40868706500 | 220500 | 221000 | 221000 | 220500 | 245 |
| 429 | 20241129 | 141500 | 40814652000 | 220500 | 220500 | 221000 | 220500 | 243 |
| 430 | 20241129 | 141400 | 40761022000 | 220500 | 220500 | 221000 | 220500 | 237 |
| 431 | 20241129 | 141300 | 40708733500 | 220500 | 221000 | 221500 | 220500 | 445 |
| 432 | 20241129 | 141200 | 40610538000 | 221000 | 221500 | 221500 | 221000 | 292 |
| 433 | 20241129 | 141100 | 40545974500 | 221000 | 221500 | 221500 | 221000 | 331 |
| 434 | 20241129 | 141000 | 40472809500 | 221500 | 222000 | 222000 | 221000 | 390 |
| 435 | 20241129 | 140900 | 40386465000 | 222000 | 222000 | 222000 | 221500 | 181 |
| 436 | 20241129 | 140800 | 40346362000 | 222000 | 221500 | 222000 | 221500 | 128 |
| 437 | 20241129 | 140700 | 40317993500 | 221500 | 221500 | 222000 | 221500 | 324 |
| 438 | 20241129 | 140600 | 40246189000 | 222000 | 222000 | 222000 | 221500 | 142 |
| 439 | 20241129 | 140500 | 40214714500 | 222000 | 221500 | 222000 | 221500 | 116 |
| 440 | 20241129 | 140400 | 40189006500 | 221500 | 222000 | 222000 | 221500 | 320 |
| 441 | 20241129 | 140300 | 40118030000 | 222500 | 222500 | 222500 | 222000 | 480 |
| 442 | 20241129 | 140200 | 40011460500 | 222000 | 222000 | 222500 | 222000 | 205 |
| 443 | 20241129 | 140100 | 39965917500 | 222000 | 222000 | 222500 | 222000 | 145 |
| 444 | 20241129 | 140000 | 39933705000 | 222000 | 222000 | 222500 | 222000 | 185 |
| 445 | 20241129 | 135900 | 39892617000 | 222500 | 222000 | 222500 | 222000 | 161 |
| 446 | 20241129 | 135800 | 39856869500 | 222500 | 222000 | 222500 | 222000 | 156 |
| 447 | 20241129 | 135700 | 39822211500 | 222500 | 222500 | 222500 | 222000 | 121 |
| 448 | 20241129 | 135600 | 39795333000 | 222000 | 222500 | 222500 | 222000 | 254 |
| 449 | 20241129 | 135500 | 39738923000 | 222500 | 222000 | 222500 | 222000 | 219 |
| 450 | 20241129 | 135400 | 39690280000 | 222500 | 222000 | 222500 | 222000 | 152 |
| 451 | 20241129 | 135300 | 39656485000 | 222000 | 222000 | 222500 | 222000 | 176 |
| 452 | 20241129 | 135200 | 39617397000 | 222500 | 222000 | 222500 | 222000 | 133 |
| 453 | 20241129 | 135100 | 39587850500 | 222500 | 222500 | 223000 | 222000 | 367 |
| 454 | 20241129 | 135000 | 39506223000 | 223000 | 223000 | 223500 | 222500 | 869 |
| 455 | 20241129 | 134900 | 39312447500 | 223000 | 223500 | 223500 | 223000 | 114 |
| 456 | 20241129 | 134800 | 39286982500 | 223000 | 222500 | 223500 | 222500 | 596 |
| 457 | 20241129 | 134700 | 39154145000 | 222500 | 223000 | 223500 | 222500 | 343 |
| 458 | 20241129 | 134600 | 39077666500 | 223500 | 224500 | 224500 | 223000 | 1107 |
| 459 | 20241129 | 134500 | 38829936500 | 224500 | 224000 | 224500 | 224000 | 488 |
| 460 | 20241129 | 134400 | 38720442000 | 224500 | 223500 | 224500 | 223000 | 2142 |
| 461 | 20241129 | 134300 | 38240990000 | 223500 | 223500 | 223500 | 223000 | 508 |
| 462 | 20241129 | 134200 | 38127492000 | 223000 | 223000 | 223500 | 223000 | 701 |
| 463 | 20241129 | 134100 | 37970846000 | 223500 | 222000 | 223500 | 222000 | 2896 |
| 464 | 20241129 | 134000 | 37324809000 | 222500 | 222000 | 222500 | 221500 | 2154 |
| 465 | 20241129 | 133900 | 36846288000 | 221500 | 221500 | 222000 | 221500 | 167 |
| 466 | 20241129 | 133800 | 36809284500 | 222000 | 221000 | 222000 | 221000 | 1830 |
| 467 | 20241129 | 133700 | 36404305500 | 221000 | 221000 | 221500 | 221000 | 107 |
| 468 | 20241129 | 133600 | 36380650500 | 221500 | 221500 | 221500 | 221000 | 199 |
| 469 | 20241129 | 133500 | 36336655500 | 221500 | 221500 | 221500 | 221000 | 158 |
| 470 | 20241129 | 133400 | 36301672500 | 221500 | 222000 | 222000 | 221000 | 701 |
| 471 | 20241129 | 133300 | 36146393000 | 221500 | 221500 | 222000 | 221500 | 455 |
| 472 | 20241129 | 133200 | 36045547000 | 221500 | 222500 | 222500 | 221500 | 419 |
| 473 | 20241129 | 133100 | 35952576500 | 222000 | 221500 | 222500 | 221500 | 1726 |
| 474 | 20241129 | 133000 | 35569469500 | 222000 | 221500 | 222000 | 221500 | 1121 |
| 475 | 20241129 | 132900 | 35321045500 | 221000 | 221000 | 221500 | 221000 | 420 |
| 476 | 20241129 | 132800 | 35228206000 | 221000 | 221000 | 221000 | 220500 | 829 |
| 477 | 20241129 | 132700 | 35045085500 | 221000 | 221000 | 221000 | 220500 | 458 |
| 478 | 20241129 | 132600 | 34943946000 | 220500 | 220000 | 221000 | 220000 | 1037 |
| 479 | 20241129 | 132500 | 34715299500 | 220000 | 220500 | 220500 | 220000 | 525 |
| 480 | 20241129 | 132400 | 34599584000 | 220500 | 220500 | 220500 | 220000 | 349 |
| 481 | 20241129 | 132300 | 34522715500 | 220500 | 220500 | 220500 | 220000 | 129 |
| 482 | 20241129 | 132200 | 34494310000 | 220500 | 220000 | 220500 | 220000 | 377 |
| 483 | 20241129 | 132100 | 34411337000 | 220000 | 220000 | 220500 | 220000 | 80 |
| 484 | 20241129 | 132000 | 34393731000 | 220500 | 220500 | 220500 | 220000 | 128 |
| 485 | 20241129 | 131900 | 34365566500 | 220000 | 220500 | 220500 | 220000 | 101 |
| 486 | 20241129 | 131800 | 34343338500 | 220500 | 220000 | 220500 | 220000 | 163 |
| 487 | 20241129 | 131700 | 34307455000 | 220500 | 220000 | 220500 | 219500 | 1016 |
| 488 | 20241129 | 131600 | 34084029500 | 220500 | 220000 | 220500 | 220000 | 122 |
| 489 | 20241129 | 131500 | 34057176500 | 220000 | 219500 | 220000 | 219000 | 1228 |
| 490 | 20241129 | 131400 | 33787083000 | 219500 | 219500 | 220000 | 219000 | 243 |
| 491 | 20241129 | 131300 | 33733746500 | 219500 | 220000 | 220000 | 219000 | 1009 |
| 492 | 20241129 | 131200 | 33512280500 | 220000 | 219500 | 220000 | 219500 | 227 |
| 493 | 20241129 | 131100 | 33462431500 | 220000 | 220000 | 220000 | 219500 | 82 |
| 494 | 20241129 | 131000 | 33444403000 | 220000 | 219500 | 220000 | 219500 | 147 |
| 495 | 20241129 | 130900 | 33412123500 | 219500 | 219500 | 220000 | 219500 | 90 |
| 496 | 20241129 | 130800 | 33392366000 | 219500 | 219500 | 220000 | 219500 | 301 |
| 497 | 20241129 | 130700 | 33326152500 | 219500 | 218500 | 220000 | 218500 | 2709 |
| 498 | 20241129 | 130600 | 32732234500 | 218500 | 218500 | 218500 | 218500 | 264 |
| 499 | 20241129 | 130500 | 32674550500 | 219000 | 218500 | 219000 | 218500 | 60 |
| 500 | 20241129 | 130400 | 32661433000 | 218500 | 218500 | 219000 | 218500 | 154 |
| 501 | 20241129 | 130300 | 32627778500 | 218500 | 218500 | 219000 | 218500 | 150 |
| 502 | 20241129 | 130200 | 32594983500 | 218500 | 218500 | 219000 | 218500 | 138 |
| 503 | 20241129 | 130100 | 32564823500 | 219000 | 218500 | 219000 | 218500 | 65 |
| 504 | 20241129 | 130000 | 32550619500 | 219000 | 219000 | 219000 | 218500 | 41 |
| 505 | 20241129 | 125900 | 32541654500 | 218500 | 218500 | 219000 | 218500 | 168 |
| 506 | 20241129 | 125800 | 32504938500 | 219000 | 219000 | 219000 | 218500 | 129 |
| 507 | 20241129 | 125700 | 32476728000 | 219000 | 218500 | 219000 | 218500 | 41 |
| 508 | 20241129 | 125600 | 32467764000 | 219000 | 218500 | 219000 | 218500 | 95 |
| 509 | 20241129 | 125500 | 32446995500 | 218500 | 218000 | 219000 | 218000 | 2767 |
| 510 | 20241129 | 125400 | 31842284000 | 218000 | 218000 | 218500 | 218000 | 278 |
| 511 | 20241129 | 125300 | 31781666000 | 218000 | 218000 | 218500 | 218000 | 173 |
| 512 | 20241129 | 125200 | 31743950000 | 218000 | 218000 | 218500 | 218000 | 572 |
| 513 | 20241129 | 125100 | 31619235500 | 218000 | 218000 | 218000 | 218000 | 571 |
| 514 | 20241129 | 125000 | 31494757500 | 218000 | 218000 | 218500 | 218000 | 438 |
| 515 | 20241129 | 124900 | 31399267500 | 218500 | 218000 | 218500 | 218000 | 419 |
| 516 | 20241129 | 124800 | 31307921500 | 218500 | 218500 | 218500 | 218000 | 110 |
| 517 | 20241129 | 124700 | 31283926500 | 218000 | 218000 | 218500 | 218000 | 171 |
| 518 | 20241129 | 124600 | 31246619500 | 218500 | 218000 | 218500 | 218000 | 413 |
| 519 | 20241129 | 124500 | 31156474500 | 218000 | 218500 | 219000 | 218000 | 1606 |
| 520 | 20241129 | 124400 | 30805655500 | 218500 | 218500 | 219000 | 218500 | 324 |
| 521 | 20241129 | 124300 | 30734855000 | 218500 | 218500 | 219000 | 218500 | 128 |
| 522 | 20241129 | 124200 | 30706875500 | 218500 | 219000 | 219000 | 218500 | 174 |
| 523 | 20241129 | 124100 | 30668850500 | 218500 | 218500 | 219000 | 218500 | 146 |
| 524 | 20241129 | 124000 | 30636931500 | 219000 | 218500 | 219000 | 218500 | 168 |
| 525 | 20241129 | 123900 | 30600222500 | 218500 | 218500 | 219000 | 218500 | 373 |
| 526 | 20241129 | 123800 | 30518715000 | 218500 | 219000 | 219000 | 218500 | 297 |
| 527 | 20241129 | 123700 | 30453712000 | 219000 | 219000 | 219000 | 218500 | 61 |
| 528 | 20241129 | 123600 | 30440375500 | 218500 | 219000 | 219000 | 218500 | 279 |
| 529 | 20241129 | 123500 | 30379334000 | 219000 | 219000 | 219500 | 219000 | 597 |
| 530 | 20241129 | 123400 | 30248590500 | 219000 | 219000 | 219500 | 219000 | 67 |
| 531 | 20241129 | 123300 | 30233912500 | 219000 | 219000 | 219500 | 219000 | 157 |
| 532 | 20241129 | 123200 | 30199528500 | 219000 | 219000 | 219000 | 219000 | 161 |
| 533 | 20241129 | 123100 | 30164269500 | 219000 | 219000 | 219500 | 219000 | 413 |
| 534 | 20241129 | 123000 | 30073821000 | 219000 | 219500 | 219500 | 219000 | 155 |
| 535 | 20241129 | 122900 | 30039842500 | 219500 | 219500 | 219500 | 219000 | 157 |
| 536 | 20241129 | 122800 | 30005404500 | 219500 | 219500 | 220000 | 219500 | 156 |
| 537 | 20241129 | 122700 | 29971162000 | 219500 | 219500 | 219500 | 219500 | 190 |
| 538 | 20241129 | 122600 | 29929457000 | 219500 | 219500 | 220000 | 219500 | 504 |
| 539 | 20241129 | 122500 | 29818817000 | 219500 | 219500 | 220000 | 219500 | 242 |
| 540 | 20241129 | 122400 | 29765692500 | 220000 | 219500 | 220000 | 219500 | 94 |
| 541 | 20241129 | 122300 | 29745053000 | 219500 | 219500 | 220000 | 219500 | 118 |
| 542 | 20241129 | 122200 | 29719116500 | 219500 | 220000 | 220000 | 219500 | 126 |
| 543 | 20241129 | 122100 | 29691434000 | 219500 | 219500 | 220000 | 219500 | 161 |
| 544 | 20241129 | 122000 | 29656083500 | 219500 | 220000 | 220000 | 219500 | 34 |
| 545 | 20241129 | 121900 | 29648609000 | 219500 | 219500 | 219500 | 219500 | 70 |
| 546 | 20241129 | 121800 | 29633244000 | 219500 | 219500 | 220000 | 219500 | 84 |
| 547 | 20241129 | 121700 | 29614801000 | 219500 | 219500 | 220000 | 219500 | 40 |
| 548 | 20241129 | 121600 | 29606020500 | 219500 | 219500 | 220000 | 219500 | 158 |
| 549 | 20241129 | 121500 | 29571311000 | 219500 | 220000 | 220000 | 219000 | 629 |
| 550 | 20241129 | 121400 | 29433246000 | 220000 | 219500 | 220000 | 219500 | 93 |
| 551 | 20241129 | 121300 | 29412824000 | 219500 | 219500 | 219500 | 219500 | 44 |
| 552 | 20241129 | 121200 | 29403166000 | 220000 | 219500 | 220000 | 219500 | 40 |
| 553 | 20241129 | 121100 | 29394385000 | 219500 | 220500 | 221000 | 219500 | 4588 |
| 554 | 20241129 | 121000 | 28382780000 | 220000 | 220000 | 220000 | 219000 | 1621 |
| 555 | 20241129 | 120900 | 28026346000 | 219500 | 219500 | 220000 | 219500 | 158 |
| 556 | 20241129 | 120800 | 27991662000 | 219500 | 219500 | 219500 | 219500 | 97 |
| 557 | 20241129 | 120700 | 27970370500 | 219500 | 219000 | 220000 | 219000 | 607 |
| 558 | 20241129 | 120600 | 27837143500 | 219000 | 219500 | 219500 | 219000 | 108 |
| 559 | 20241129 | 120500 | 27813438500 | 219500 | 219500 | 220000 | 219500 | 72 |
| 560 | 20241129 | 120400 | 27797634000 | 219500 | 219500 | 220000 | 219500 | 64 |
| 561 | 20241129 | 120300 | 27783577500 | 219500 | 220000 | 220000 | 219500 | 102 |
| 562 | 20241129 | 120200 | 27761186500 | 219500 | 219500 | 220000 | 219500 | 19 |
| 563 | 20241129 | 120100 | 27757014500 | 219500 | 219500 | 220000 | 219500 | 83 |
| 564 | 20241129 | 120000 | 27738795000 | 219500 | 220000 | 220000 | 219500 | 282 |
| 565 | 20241129 | 115900 | 27676891000 | 220000 | 219500 | 220000 | 219500 | 61 |
| 566 | 20241129 | 115800 | 27663484500 | 219500 | 219500 | 220000 | 219500 | 320 |
| 567 | 20241129 | 115700 | 27593202500 | 220000 | 219500 | 220000 | 219500 | 166 |
| 568 | 20241129 | 115600 | 27556723000 | 220000 | 219500 | 220000 | 219000 | 1368 |
| 569 | 20241129 | 115500 | 27256446500 | 219000 | 219000 | 219500 | 219000 | 217 |
| 570 | 20241129 | 115400 | 27208914500 | 219000 | 219500 | 219500 | 219000 | 235 |
| 571 | 20241129 | 115300 | 27157385500 | 219000 | 219500 | 219500 | 219000 | 257 |
| 572 | 20241129 | 115200 | 27101100000 | 219500 | 219000 | 219500 | 219000 | 144 |
| 573 | 20241129 | 115100 | 27069555500 | 219000 | 219000 | 219500 | 219000 | 187 |
| 574 | 20241129 | 115000 | 27028598000 | 219500 | 219000 | 219500 | 219000 | 189 |
| 575 | 20241129 | 114900 | 26987190000 | 219500 | 219500 | 219500 | 219000 | 95 |
| 576 | 20241129 | 114800 | 26966361000 | 219000 | 219000 | 219500 | 219000 | 814 |
| 577 | 20241129 | 114700 | 26788000500 | 219000 | 219000 | 219500 | 218500 | 1214 |
| 578 | 20241129 | 114600 | 26522134500 | 218500 | 218500 | 219000 | 218500 | 219 |
| 579 | 20241129 | 114500 | 26474280000 | 219000 | 218500 | 219000 | 218500 | 218 |
| 580 | 20241129 | 114400 | 26426587000 | 218500 | 218500 | 219000 | 218500 | 83 |
| 581 | 20241129 | 114300 | 26408448000 | 218500 | 219000 | 219000 | 218500 | 209 |
| 582 | 20241129 | 114200 | 26362758000 | 219000 | 218500 | 219000 | 218500 | 334 |
| 583 | 20241129 | 114100 | 26289768000 | 218500 | 219000 | 219000 | 218500 | 277 |
| 584 | 20241129 | 114000 | 26229190500 | 218500 | 218500 | 219000 | 218500 | 356 |
| 585 | 20241129 | 113900 | 26151381000 | 218500 | 219000 | 219000 | 218500 | 67 |
| 586 | 20241129 | 113800 | 26136734000 | 218500 | 219000 | 219000 | 218500 | 122 |
| 587 | 20241129 | 113700 | 26110059000 | 218500 | 219000 | 219000 | 218500 | 128 |
| 588 | 20241129 | 113600 | 26082073000 | 218500 | 218500 | 219000 | 218500 | 254 |
| 589 | 20241129 | 113500 | 26026532000 | 218500 | 219000 | 219500 | 218500 | 612 |
| 590 | 20241129 | 113400 | 25892746000 | 219000 | 219000 | 219500 | 218500 | 255 |
| 591 | 20241129 | 113300 | 25836897000 | 219000 | 219000 | 219500 | 218500 | 303 |
| 592 | 20241129 | 113200 | 25770537000 | 219000 | 218500 | 219000 | 218500 | 113 |
| 593 | 20241129 | 113100 | 25745806500 | 218500 | 219000 | 219500 | 218500 | 291 |
| 594 | 20241129 | 113000 | 25682152500 | 219500 | 218500 | 219500 | 218500 | 1208 |
| 595 | 20241129 | 112900 | 25417721500 | 218500 | 218500 | 219000 | 218500 | 162 |
| 596 | 20241129 | 112800 | 25382317000 | 218500 | 219000 | 219000 | 218500 | 480 |
| 597 | 20241129 | 112700 | 25277421500 | 218500 | 218500 | 219000 | 218500 | 261 |
| 598 | 20241129 | 112600 | 25220386000 | 218500 | 218500 | 219000 | 218500 | 222 |
| 599 | 20241129 | 112500 | 25171875000 | 218500 | 218500 | 219000 | 218500 | 659 |
| 600 | 20241129 | 112400 | 25027878500 | 218500 | 218500 | 219000 | 218500 | 400 |
| 601 | 20241129 | 112300 | 24940471500 | 218500 | 219000 | 219000 | 218500 | 445 |
| 602 | 20241129 | 112200 | 24843182500 | 219000 | 219000 | 219500 | 218500 | 407 |
| 603 | 20241129 | 112100 | 24754022000 | 219000 | 219000 | 219500 | 219000 | 141 |
| 604 | 20241129 | 112000 | 24723136500 | 219500 | 219500 | 219500 | 219000 | 264 |
| 605 | 20241129 | 111900 | 24665296500 | 219000 | 219500 | 220000 | 219000 | 197 |
| 606 | 20241129 | 111800 | 24622099000 | 219500 | 219500 | 220000 | 219000 | 529 |
| 607 | 20241129 | 111700 | 24506037500 | 219000 | 219500 | 219500 | 219000 | 333 |
| 608 | 20241129 | 111600 | 24433077500 | 219000 | 219000 | 219500 | 219000 | 287 |
| 609 | 20241129 | 111500 | 24370198500 | 219500 | 219500 | 219500 | 219000 | 429 |
| 610 | 20241129 | 111400 | 24276142000 | 219000 | 219500 | 219500 | 219000 | 91 |
| 611 | 20241129 | 111300 | 24256206500 | 219500 | 219500 | 220000 | 219000 | 552 |
| 612 | 20241129 | 111200 | 24135097000 | 220000 | 220000 | 220000 | 219500 | 202 |
| 613 | 20241129 | 111100 | 24090754500 | 220000 | 219000 | 220000 | 219000 | 282 |
| 614 | 20241129 | 111000 | 24028871500 | 219500 | 220000 | 220000 | 219000 | 857 |
| 615 | 20241129 | 110900 | 23840899500 | 219500 | 219500 | 220000 | 219500 | 298 |
| 616 | 20241129 | 110800 | 23775486500 | 219500 | 219000 | 220000 | 218500 | 1781 |
| 617 | 20241129 | 110700 | 23384640500 | 219000 | 219000 | 219000 | 218500 | 620 |
| 618 | 20241129 | 110600 | 23248901000 | 219000 | 219500 | 219500 | 219000 | 271 |
| 619 | 20241129 | 110500 | 23189539500 | 219000 | 219000 | 219500 | 218500 | 843 |
| 620 | 20241129 | 110400 | 23004920500 | 219000 | 218500 | 219000 | 218000 | 263 |
| 621 | 20241129 | 110300 | 22947458500 | 218500 | 218000 | 219000 | 218000 | 451 |
| 622 | 20241129 | 110200 | 22848937500 | 218000 | 218000 | 218500 | 218000 | 508 |
| 623 | 20241129 | 110100 | 22738097500 | 218000 | 218500 | 219000 | 218000 | 2015 |
| 624 | 20241129 | 110000 | 22297922500 | 218500 | 218500 | 219000 | 218500 | 532 |
| 625 | 20241129 | 105900 | 22181672500 | 218500 | 218500 | 219000 | 218500 | 507 |
| 626 | 20241129 | 105800 | 22070888000 | 218500 | 218500 | 219000 | 218500 | 206 |
| 627 | 20241129 | 105700 | 22025862000 | 219000 | 219000 | 219500 | 218500 | 154 |
| 628 | 20241129 | 105600 | 21992177000 | 219000 | 219500 | 219500 | 219000 | 208 |
| 629 | 20241129 | 105500 | 21946620500 | 219500 | 218500 | 219500 | 218500 | 149 |
| 630 | 20241129 | 105400 | 21913989000 | 219000 | 219500 | 219500 | 218500 | 398 |
| 631 | 20241129 | 105300 | 21826813000 | 219000 | 219000 | 219500 | 219000 | 43 |
| 632 | 20241129 | 105200 | 21817393500 | 219000 | 218500 | 219500 | 218500 | 297 |
| 633 | 20241129 | 105100 | 21752343500 | 219500 | 219500 | 219500 | 218500 | 236 |
| 634 | 20241129 | 105000 | 21700652000 | 219500 | 219000 | 219500 | 218500 | 222 |
| 635 | 20241129 | 104900 | 21652030500 | 219500 | 219000 | 219500 | 219000 | 451 |
| 636 | 20241129 | 104800 | 21553254500 | 219500 | 219000 | 219500 | 219000 | 139 |
| 637 | 20241129 | 104700 | 21522802000 | 219500 | 219000 | 219500 | 219000 | 182 |
| 638 | 20241129 | 104600 | 21482937500 | 219000 | 219500 | 220000 | 219000 | 161 |
| 639 | 20241129 | 104500 | 21447654500 | 219500 | 219500 | 220000 | 219000 | 197 |
| 640 | 20241129 | 104400 | 21404461000 | 219500 | 219500 | 220000 | 219000 | 218 |
| 641 | 20241129 | 104300 | 21356614500 | 219500 | 219500 | 220000 | 219500 | 167 |
| 642 | 20241129 | 104200 | 21319946500 | 219500 | 219500 | 220000 | 219000 | 451 |
| 643 | 20241129 | 104100 | 21221019500 | 219500 | 219000 | 220000 | 219000 | 313 |
| 644 | 20241129 | 104000 | 21152221500 | 219500 | 220000 | 220000 | 219000 | 464 |
| 645 | 20241129 | 103900 | 21050417500 | 219500 | 219500 | 220000 | 219000 | 447 |
| 646 | 20241129 | 103800 | 20952369000 | 219500 | 219500 | 220000 | 219000 | 100 |
| 647 | 20241129 | 103700 | 20930414500 | 219500 | 219500 | 220000 | 219000 | 533 |
| 648 | 20241129 | 103600 | 20813463500 | 219500 | 220000 | 220000 | 219000 | 246 |
| 649 | 20241129 | 103500 | 20759458500 | 219500 | 219500 | 220000 | 219500 | 307 |
| 650 | 20241129 | 103400 | 20692060500 | 220000 | 219500 | 220000 | 219500 | 241 |
| 651 | 20241129 | 103300 | 20639156000 | 219500 | 220000 | 220000 | 219500 | 104 |
| 652 | 20241129 | 103200 | 20616310500 | 220000 | 220500 | 220500 | 219500 | 774 |
| 653 | 20241129 | 103100 | 20446115500 | 221000 | 221000 | 221000 | 220500 | 159 |
| 654 | 20241129 | 103000 | 20411024000 | 221000 | 221000 | 221000 | 220500 | 330 |
| 655 | 20241129 | 102900 | 20338181500 | 221000 | 220500 | 221000 | 220500 | 273 |
| 656 | 20241129 | 102800 | 20277895500 | 220500 | 221000 | 221000 | 220500 | 482 |
| 657 | 20241129 | 102700 | 20171439500 | 221000 | 220500 | 221000 | 220000 | 1356 |
| 658 | 20241129 | 102600 | 19872369000 | 220500 | 219500 | 220500 | 219500 | 1454 |
| 659 | 20241129 | 102500 | 19552542500 | 219500 | 219500 | 220000 | 219500 | 347 |
| 660 | 20241129 | 102400 | 19476368500 | 219500 | 219000 | 219500 | 219000 | 674 |
| 661 | 20241129 | 102300 | 19328562500 | 219000 | 219000 | 219000 | 218500 | 221 |
| 662 | 20241129 | 102200 | 19280202500 | 219000 | 219000 | 219000 | 218500 | 999 |
| 663 | 20241129 | 102100 | 19061547500 | 219000 | 219500 | 219500 | 218500 | 526 |
| 664 | 20241129 | 102000 | 18946371500 | 219000 | 218500 | 219000 | 218500 | 407 |
| 665 | 20241129 | 101900 | 18857327000 | 218500 | 219000 | 219500 | 218500 | 1440 |
| 666 | 20241129 | 101800 | 18542505500 | 219000 | 219000 | 219500 | 219000 | 833 |
| 667 | 20241129 | 101700 | 18360075500 | 219000 | 219000 | 219500 | 219000 | 257 |
| 668 | 20241129 | 101600 | 18303781500 | 219000 | 219500 | 219500 | 219000 | 529 |
| 669 | 20241129 | 101500 | 18187756500 | 219500 | 219500 | 220000 | 219500 | 190 |
| 670 | 20241129 | 101400 | 18146034500 | 220000 | 220000 | 220000 | 219500 | 290 |
| 671 | 20241129 | 101300 | 18082250000 | 219500 | 219500 | 220000 | 219500 | 658 |
| 672 | 20241129 | 101200 | 17937524500 | 220000 | 220000 | 220000 | 219500 | 193 |
| 673 | 20241129 | 101100 | 17895155500 | 219500 | 220000 | 220000 | 219500 | 208 |
| 674 | 20241129 | 101000 | 17849472000 | 220000 | 219500 | 220500 | 219500 | 301 |
| 675 | 20241129 | 100900 | 17783380500 | 220000 | 220000 | 220500 | 220000 | 839 |
| 676 | 20241129 | 100800 | 17598787500 | 220500 | 220000 | 220500 | 220000 | 480 |
| 677 | 20241129 | 100700 | 17493187000 | 219500 | 219500 | 220000 | 219500 | 1524 |
| 678 | 20241129 | 100600 | 17158361000 | 219500 | 218500 | 220000 | 218500 | 2968 |
| 679 | 20241129 | 100500 | 16506900500 | 218500 | 219000 | 219000 | 218500 | 301 |
| 680 | 20241129 | 100400 | 16441119500 | 219000 | 219000 | 219000 | 218500 | 1327 |
| 681 | 20241129 | 100300 | 16150687500 | 219000 | 220000 | 220000 | 219000 | 156 |
| 682 | 20241129 | 100200 | 16116491500 | 219500 | 219000 | 220000 | 219000 | 269 |
| 683 | 20241129 | 100100 | 16057441500 | 219500 | 219500 | 220000 | 219000 | 262 |
| 684 | 20241129 | 100000 | 15999977000 | 219500 | 219000 | 219500 | 219000 | 290 |
| 685 | 20241129 | 095900 | 15936334500 | 219000 | 219500 | 220000 | 219000 | 365 |
| 686 | 20241129 | 095800 | 15856345000 | 219500 | 219500 | 220000 | 219000 | 650 |
| 687 | 20241129 | 095700 | 15713737500 | 219500 | 219000 | 220000 | 219000 | 365 |
| 688 | 20241129 | 095600 | 15633683000 | 219000 | 219500 | 220000 | 219000 | 884 |
| 689 | 20241129 | 095500 | 15439751500 | 220000 | 220000 | 220000 | 219500 | 148 |
| 690 | 20241129 | 095400 | 15407234000 | 220000 | 220000 | 220500 | 219500 | 331 |
| 691 | 20241129 | 095300 | 15334520000 | 220000 | 220000 | 220500 | 220000 | 607 |
| 692 | 20241129 | 095200 | 15200902500 | 220000 | 219500 | 220500 | 219000 | 1358 |
| 693 | 20241129 | 095100 | 14902016500 | 219500 | 219500 | 219500 | 219000 | 402 |
| 694 | 20241129 | 095000 | 14813791500 | 219500 | 219500 | 220000 | 219000 | 460 |
| 695 | 20241129 | 094900 | 14712785000 | 219500 | 220000 | 220000 | 219500 | 363 |
| 696 | 20241129 | 094800 | 14633102500 | 219500 | 220000 | 220500 | 219000 | 742 |
| 697 | 20241129 | 094700 | 14470108000 | 220500 | 220000 | 220500 | 219500 | 150 |
| 698 | 20241129 | 094600 | 14437111500 | 220000 | 220500 | 220500 | 219500 | 677 |
| 699 | 20241129 | 094500 | 14288173500 | 220000 | 220000 | 221000 | 220000 | 827 |
| 700 | 20241129 | 094400 | 14106027500 | 220000 | 220000 | 220500 | 219500 | 890 |
| 701 | 20241129 | 094300 | 13910269000 | 220000 | 220500 | 220500 | 219500 | 738 |
| 702 | 20241129 | 094200 | 13747999500 | 220000 | 219500 | 220500 | 219500 | 230 |
| 703 | 20241129 | 094100 | 13697410000 | 219500 | 220000 | 220000 | 218500 | 1218 |
| 704 | 20241129 | 094000 | 13430382000 | 219500 | 218500 | 220500 | 218000 | 3921 |
| 705 | 20241129 | 093900 | 12573462500 | 218500 | 219000 | 219500 | 218500 | 643 |
| 706 | 20241129 | 093800 | 12432753500 | 219000 | 219000 | 219500 | 219000 | 1084 |
| 707 | 20241129 | 093700 | 12195117000 | 219000 | 219000 | 219500 | 218500 | 4836 |
| 708 | 20241129 | 093600 | 11137397000 | 219000 | 219500 | 220000 | 219000 | 1228 |
| 709 | 20241129 | 093500 | 10867867000 | 219500 | 219500 | 220000 | 219500 | 660 |
| 710 | 20241129 | 093400 | 10722990000 | 220000 | 220000 | 220500 | 219500 | 331 |
| 711 | 20241129 | 093300 | 10650231000 | 220000 | 220000 | 220500 | 220000 | 938 |
| 712 | 20241129 | 093200 | 10443798000 | 220500 | 220500 | 221000 | 220000 | 584 |
| 713 | 20241129 | 093100 | 10315113500 | 221000 | 220500 | 221000 | 220500 | 655 |
| 714 | 20241129 | 093000 | 10170605000 | 221000 | 221000 | 221500 | 220000 | 1014 |
| 715 | 20241129 | 092900 | 9946784000 | 220000 | 220000 | 221000 | 220000 | 2682 |
| 716 | 20241129 | 092800 | 9356327500 | 220000 | 219500 | 220500 | 219000 | 2730 |
| 717 | 20241129 | 092700 | 8757237000 | 220000 | 219000 | 220000 | 219000 | 761 |
| 718 | 20241129 | 092600 | 8590253000 | 219000 | 219500 | 220000 | 219000 | 1951 |
| 719 | 20241129 | 092500 | 8162328000 | 219500 | 220000 | 220500 | 219500 | 706 |
| 720 | 20241129 | 092400 | 8007096500 | 220000 | 220000 | 220500 | 219500 | 1588 |
| 721 | 20241129 | 092300 | 7658183500 | 220000 | 220000 | 220000 | 219000 | 6142 |
| 722 | 20241129 | 092200 | 6308850000 | 220500 | 220500 | 221000 | 220000 | 1500 |
| 723 | 20241129 | 092100 | 5978461000 | 220500 | 221000 | 221000 | 220500 | 956 |
| 724 | 20241129 | 092000 | 5767498500 | 221000 | 221500 | 222000 | 221000 | 1166 |
| 725 | 20241129 | 091900 | 5509474500 | 221500 | 222500 | 223000 | 221500 | 1069 |
| 726 | 20241129 | 091800 | 5272120500 | 222500 | 222500 | 223000 | 222000 | 362 |
| 727 | 20241129 | 091700 | 5191606500 | 222500 | 222000 | 222500 | 221500 | 559 |
| 728 | 20241129 | 091600 | 5067505000 | 221500 | 221000 | 221500 | 220500 | 589 |
| 729 | 20241129 | 091500 | 4937171500 | 220500 | 220500 | 221000 | 220500 | 1086 |
| 730 | 20241129 | 091400 | 4697498500 | 220500 | 221000 | 221500 | 220500 | 1460 |
| 731 | 20241129 | 091300 | 4375024500 | 221500 | 221500 | 221500 | 221000 | 563 |
| 732 | 20241129 | 091200 | 4250417000 | 221500 | 222000 | 222500 | 221500 | 1205 |
| 733 | 20241129 | 091100 | 3983343500 | 222500 | 221500 | 223000 | 221500 | 725 |
| 734 | 20241129 | 091000 | 3822178000 | 221500 | 221000 | 222500 | 221000 | 2689 |
| 735 | 20241129 | 090900 | 3225942500 | 221500 | 222000 | 222500 | 221000 | 2637 |
| 736 | 20241129 | 090800 | 2641210500 | 222000 | 223000 | 223000 | 222000 | 1423 |
| 737 | 20241129 | 090700 | 2324661500 | 222500 | 223500 | 223500 | 222500 | 611 |
| 738 | 20241129 | 090600 | 2188507500 | 223500 | 222500 | 224000 | 222500 | 2013 |
| 739 | 20241129 | 090500 | 1738781000 | 222500 | 223000 | 223500 | 222500 | 706 |
| 740 | 20241129 | 090400 | 1581421000 | 223500 | 224000 | 224000 | 223000 | 428 |
| 741 | 20241129 | 090300 | 1485908500 | 224000 | 223500 | 224000 | 223000 | 586 |
| 742 | 20241129 | 090200 | 1354887500 | 223000 | 224000 | 224500 | 223000 | 1165 |
| 743 | 20241129 | 090100 | 1094853000 | 224500 | 225500 | 226000 | 224500 | 2547 |
| 744 | 20241129 | 090000 | 522203000 | 226000 | 225500 | 227000 | 225500 | 2266 |