38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 195000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 9183 |
| 3 | 20241122 | 194900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 4 | 20241122 | 194800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 5 | 20241122 | 194700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 6 | 20241122 | 194600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 7 | 20241122 | 194500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 8 | 20241122 | 194400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 9 | 20241122 | 194300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 10 | 20241122 | 194200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 11 | 20241122 | 194100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 12 | 20241122 | 194000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 13 | 20241122 | 193900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 14 | 20241122 | 193800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 15 | 20241122 | 193700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 16 | 20241122 | 193600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 17 | 20241122 | 193500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 18 | 20241122 | 193400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 19 | 20241122 | 193300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 20 | 20241122 | 193200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 21 | 20241122 | 193100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 22 | 20241122 | 193000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 23 | 20241122 | 192900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 24 | 20241122 | 192800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 25 | 20241122 | 192700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 26 | 20241122 | 192600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 27 | 20241122 | 192500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 28 | 20241122 | 192400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 29 | 20241122 | 192300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 30 | 20241122 | 192200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 31 | 20241122 | 192100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 32 | 20241122 | 192000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 9183 |
| 33 | 20241122 | 191900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 34 | 20241122 | 191800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 35 | 20241122 | 191700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 36 | 20241122 | 191600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 37 | 20241122 | 191500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 38 | 20241122 | 191400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 39 | 20241122 | 191300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 40 | 20241122 | 191200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 41 | 20241122 | 191100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 42 | 20241122 | 191000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 43 | 20241122 | 190900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 44 | 20241122 | 190800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 45 | 20241122 | 190700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 46 | 20241122 | 190600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 47 | 20241122 | 190500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 48 | 20241122 | 190400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 49 | 20241122 | 190300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 50 | 20241122 | 190200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 51 | 20241122 | 190100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 52 | 20241122 | 190000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 53 | 20241122 | 185900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 54 | 20241122 | 185800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 55 | 20241122 | 185700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 56 | 20241122 | 185600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 57 | 20241122 | 185500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 58 | 20241122 | 185400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 59 | 20241122 | 185300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 60 | 20241122 | 185200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 61 | 20241122 | 185100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 62 | 20241122 | 185000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 9183 |
| 63 | 20241122 | 184900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 64 | 20241122 | 184800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 65 | 20241122 | 184700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 66 | 20241122 | 184600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 67 | 20241122 | 184500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 68 | 20241122 | 184400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 69 | 20241122 | 184300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 70 | 20241122 | 184200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 71 | 20241122 | 184100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 72 | 20241122 | 184000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 73 | 20241122 | 183900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 74 | 20241122 | 183800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 75 | 20241122 | 183700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 76 | 20241122 | 183600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 77 | 20241122 | 183500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 78 | 20241122 | 183400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 79 | 20241122 | 183300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 80 | 20241122 | 183200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 81 | 20241122 | 183100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 82 | 20241122 | 183000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 83 | 20241122 | 182900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 84 | 20241122 | 182800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 85 | 20241122 | 182700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 86 | 20241122 | 182600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 87 | 20241122 | 182500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 88 | 20241122 | 182400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 89 | 20241122 | 182300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 90 | 20241122 | 182200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 91 | 20241122 | 182100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 92 | 20241122 | 182000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 9183 |
| 93 | 20241122 | 181900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 94 | 20241122 | 181800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 95 | 20241122 | 181700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 96 | 20241122 | 181600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 97 | 20241122 | 181500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 98 | 20241122 | 181400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 99 | 20241122 | 181300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 100 | 20241122 | 181200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 101 | 20241122 | 181100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 102 | 20241122 | 181000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 103 | 20241122 | 180900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 104 | 20241122 | 180800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 105 | 20241122 | 180700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 106 | 20241122 | 180600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 107 | 20241122 | 180500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 108 | 20241122 | 180400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 109 | 20241122 | 180300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 110 | 20241122 | 180200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 111 | 20241122 | 180100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 112 | 20241122 | 180000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 113 | 20241122 | 175900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 114 | 20241122 | 175800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 115 | 20241122 | 175700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 116 | 20241122 | 175600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 117 | 20241122 | 175500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 118 | 20241122 | 175400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 119 | 20241122 | 175300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 120 | 20241122 | 175200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 121 | 20241122 | 175100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 122 | 20241122 | 175000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 9183 |
| 123 | 20241122 | 174900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 124 | 20241122 | 174800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 125 | 20241122 | 174700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 126 | 20241122 | 174600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 127 | 20241122 | 174500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 128 | 20241122 | 174400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 129 | 20241122 | 174300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 130 | 20241122 | 174200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 131 | 20241122 | 174100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 132 | 20241122 | 174000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 133 | 20241122 | 173900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 134 | 20241122 | 173800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 135 | 20241122 | 173700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 136 | 20241122 | 173600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 137 | 20241122 | 173500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 138 | 20241122 | 173400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 139 | 20241122 | 173300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 140 | 20241122 | 173200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 141 | 20241122 | 173100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 142 | 20241122 | 173000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 143 | 20241122 | 172900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 144 | 20241122 | 172800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 145 | 20241122 | 172700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 146 | 20241122 | 172600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 147 | 20241122 | 172500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 148 | 20241122 | 172400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 149 | 20241122 | 172300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 150 | 20241122 | 172200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 151 | 20241122 | 172100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 152 | 20241122 | 172000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 9183 |
| 153 | 20241122 | 171900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 154 | 20241122 | 171800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 155 | 20241122 | 171700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 156 | 20241122 | 171600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 157 | 20241122 | 171500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 158 | 20241122 | 171400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 159 | 20241122 | 171300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 160 | 20241122 | 171200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 161 | 20241122 | 171100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 162 | 20241122 | 171000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 163 | 20241122 | 170900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 164 | 20241122 | 170800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 165 | 20241122 | 170700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 166 | 20241122 | 170600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 167 | 20241122 | 170500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 168 | 20241122 | 170400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 169 | 20241122 | 170300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 170 | 20241122 | 170200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 171 | 20241122 | 170100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 172 | 20241122 | 170000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 173 | 20241122 | 165900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 174 | 20241122 | 165800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 175 | 20241122 | 165700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 176 | 20241122 | 165600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 177 | 20241122 | 165500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 178 | 20241122 | 165400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 179 | 20241122 | 165300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 180 | 20241122 | 165200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 181 | 20241122 | 165100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 182 | 20241122 | 165000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 9183 |
| 183 | 20241122 | 164900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 184 | 20241122 | 164800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 185 | 20241122 | 164700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 186 | 20241122 | 164600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 187 | 20241122 | 164500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 188 | 20241122 | 164400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 189 | 20241122 | 164300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 190 | 20241122 | 164200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 191 | 20241122 | 164100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 192 | 20241122 | 164000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 193 | 20241122 | 163900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 194 | 20241122 | 163800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 195 | 20241122 | 163700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 196 | 20241122 | 163600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 197 | 20241122 | 163500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 198 | 20241122 | 163400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 199 | 20241122 | 163300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 200 | 20241122 | 163200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 201 | 20241122 | 163100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 202 | 20241122 | 163000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 203 | 20241122 | 162900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 204 | 20241122 | 162800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 205 | 20241122 | 162700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 206 | 20241122 | 162600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 207 | 20241122 | 162500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 208 | 20241122 | 162400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 209 | 20241122 | 162300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 210 | 20241122 | 162200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 211 | 20241122 | 162100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 212 | 20241122 | 162000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 9183 |
| 213 | 20241122 | 161900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 214 | 20241122 | 161800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 215 | 20241122 | 161700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 216 | 20241122 | 161600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 217 | 20241122 | 161500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 218 | 20241122 | 161400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 219 | 20241122 | 161300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 220 | 20241122 | 161200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 221 | 20241122 | 161100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 222 | 20241122 | 161000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 223 | 20241122 | 160900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 224 | 20241122 | 160800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 225 | 20241122 | 160700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 226 | 20241122 | 160600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 227 | 20241122 | 160500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 228 | 20241122 | 160400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 229 | 20241122 | 160300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 230 | 20241122 | 160200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 231 | 20241122 | 160100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 232 | 20241122 | 160000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 233 | 20241122 | 155900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 234 | 20241122 | 155800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 235 | 20241122 | 155700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 236 | 20241122 | 155600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 237 | 20241122 | 155500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 238 | 20241122 | 155400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 239 | 20241122 | 155300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 240 | 20241122 | 155200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 241 | 20241122 | 155100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 242 | 20241122 | 155000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 9183 |
| 243 | 20241122 | 154900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 244 | 20241122 | 154800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 245 | 20241122 | 154700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 246 | 20241122 | 154600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 247 | 20241122 | 154500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 248 | 20241122 | 154400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 249 | 20241122 | 154300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 250 | 20241122 | 154200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 251 | 20241122 | 154100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 252 | 20241122 | 154000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 253 | 20241122 | 153900 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 254 | 20241122 | 153800 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 255 | 20241122 | 153700 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 256 | 20241122 | 153600 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 257 | 20241122 | 153500 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 258 | 20241122 | 153400 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 259 | 20241122 | 153300 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 260 | 20241122 | 153200 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 261 | 20241122 | 153100 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 262 | 20241122 | 153000 | 39338440000 | 229500 | 229500 | 229500 | 229500 | 9183 |
| 263 | 20241122 | 152900 | 37230941500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 264 | 20241122 | 152800 | 37230941500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 265 | 20241122 | 152700 | 37230941500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 266 | 20241122 | 152600 | 37230941500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 267 | 20241122 | 152500 | 37230941500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 268 | 20241122 | 152400 | 37230941500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 269 | 20241122 | 152300 | 37230941500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 270 | 20241122 | 152200 | 37230941500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 271 | 20241122 | 152100 | 37230941500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 272 | 20241122 | 152000 | 37230941500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 273 | 20241122 | 151900 | 37230941500 | 228000 | 228500 | 228500 | 228000 | 181 |
| 274 | 20241122 | 151800 | 37189629000 | 228000 | 228000 | 228500 | 228000 | 363 |
| 275 | 20241122 | 151700 | 37106800000 | 228000 | 228000 | 228500 | 228000 | 169 |
| 276 | 20241122 | 151600 | 37068242000 | 228000 | 228000 | 228500 | 228000 | 110 |
| 277 | 20241122 | 151500 | 37043143000 | 228500 | 228500 | 228500 | 228000 | 199 |
| 278 | 20241122 | 151400 | 36997762000 | 228000 | 228500 | 228500 | 228000 | 118 |
| 279 | 20241122 | 151300 | 36970854000 | 228000 | 228000 | 228500 | 228000 | 256 |
| 280 | 20241122 | 151200 | 36912384000 | 228500 | 228000 | 228500 | 228000 | 190 |
| 281 | 20241122 | 151100 | 36869038500 | 228000 | 228000 | 228500 | 228000 | 561 |
| 282 | 20241122 | 151000 | 36741053000 | 228000 | 228000 | 228500 | 228000 | 130 |
| 283 | 20241122 | 150900 | 36711399500 | 228000 | 228000 | 228500 | 228000 | 65 |
| 284 | 20241122 | 150800 | 36696575500 | 228000 | 228000 | 228500 | 228000 | 86 |
| 285 | 20241122 | 150700 | 36676962000 | 228000 | 227500 | 228500 | 227500 | 666 |
| 286 | 20241122 | 150600 | 36524901500 | 227500 | 228000 | 228000 | 227500 | 299 |
| 287 | 20241122 | 150500 | 36456757500 | 228000 | 228000 | 228500 | 227500 | 274 |
| 288 | 20241122 | 150400 | 36394294500 | 228500 | 228000 | 228500 | 228000 | 97 |
| 289 | 20241122 | 150300 | 36372164500 | 228000 | 228000 | 228500 | 228000 | 177 |
| 290 | 20241122 | 150200 | 36331808000 | 228000 | 228000 | 228000 | 228000 | 99 |
| 291 | 20241122 | 150100 | 36309236000 | 228000 | 228000 | 228500 | 228000 | 168 |
| 292 | 20241122 | 150000 | 36270927000 | 228000 | 228000 | 228500 | 228000 | 284 |
| 293 | 20241122 | 145900 | 36206162000 | 228000 | 228500 | 229000 | 228000 | 179 |
| 294 | 20241122 | 145800 | 36165267500 | 228000 | 228500 | 229000 | 228000 | 121 |
| 295 | 20241122 | 145700 | 36137630500 | 229000 | 228500 | 229000 | 228500 | 194 |
| 296 | 20241122 | 145600 | 36093277500 | 228500 | 228000 | 229000 | 228000 | 215 |
| 297 | 20241122 | 145500 | 36044130000 | 228000 | 228000 | 228500 | 228000 | 181 |
| 298 | 20241122 | 145400 | 36002839000 | 228000 | 228500 | 228500 | 228000 | 82 |
| 299 | 20241122 | 145300 | 35984113500 | 228500 | 228500 | 229000 | 228000 | 213 |
| 300 | 20241122 | 145200 | 35935463000 | 228500 | 227500 | 229000 | 227000 | 1321 |
| 301 | 20241122 | 145100 | 35634216500 | 227500 | 228000 | 228000 | 227500 | 298 |
| 302 | 20241122 | 145000 | 35566398500 | 227500 | 227500 | 228000 | 227000 | 207 |
| 303 | 20241122 | 144900 | 35519317000 | 227500 | 227500 | 228000 | 227500 | 135 |
| 304 | 20241122 | 144800 | 35488596500 | 228000 | 227500 | 228000 | 227500 | 64 |
| 305 | 20241122 | 144700 | 35474022000 | 227500 | 228000 | 228000 | 227500 | 165 |
| 306 | 20241122 | 144600 | 35436452000 | 228000 | 228000 | 228500 | 228000 | 110 |
| 307 | 20241122 | 144500 | 35411365500 | 228000 | 227500 | 228000 | 227500 | 303 |
| 308 | 20241122 | 144400 | 35342364000 | 228000 | 227500 | 228000 | 227500 | 105 |
| 309 | 20241122 | 144300 | 35318453000 | 228000 | 228500 | 228500 | 227500 | 401 |
| 310 | 20241122 | 144200 | 35227006500 | 228500 | 228000 | 228500 | 228000 | 134 |
| 311 | 20241122 | 144100 | 35196437000 | 228000 | 228500 | 229000 | 228000 | 604 |
| 312 | 20241122 | 144000 | 35058417000 | 229000 | 228500 | 229000 | 228500 | 569 |
| 313 | 20241122 | 143900 | 34928341500 | 229000 | 228500 | 229000 | 228500 | 181 |
| 314 | 20241122 | 143800 | 34886932000 | 229000 | 228500 | 229000 | 228500 | 91 |
| 315 | 20241122 | 143700 | 34866124500 | 229000 | 228500 | 229000 | 228000 | 187 |
| 316 | 20241122 | 143600 | 34823405500 | 228500 | 228500 | 228500 | 228000 | 184 |
| 317 | 20241122 | 143500 | 34781375500 | 228000 | 228500 | 228500 | 228000 | 152 |
| 318 | 20241122 | 143400 | 34746703500 | 228000 | 228500 | 228500 | 228000 | 188 |
| 319 | 20241122 | 143300 | 34703824000 | 228000 | 228500 | 229000 | 228000 | 267 |
| 320 | 20241122 | 143200 | 34642813000 | 228500 | 228500 | 229000 | 228500 | 171 |
| 321 | 20241122 | 143100 | 34603720500 | 229000 | 228500 | 229000 | 228500 | 86 |
| 322 | 20241122 | 143000 | 34584056000 | 228500 | 228500 | 228500 | 228000 | 113 |
| 323 | 20241122 | 142900 | 34558269000 | 229000 | 229000 | 229500 | 228000 | 1308 |
| 324 | 20241122 | 142800 | 34259009500 | 229500 | 228500 | 229500 | 228500 | 560 |
| 325 | 20241122 | 142700 | 34130827000 | 228500 | 228000 | 229000 | 228000 | 1733 |
| 326 | 20241122 | 142600 | 33734607500 | 228000 | 228000 | 228500 | 228000 | 270 |
| 327 | 20241122 | 142500 | 33673022000 | 228000 | 228000 | 228500 | 228000 | 152 |
| 328 | 20241122 | 142400 | 33638354000 | 228500 | 228000 | 228500 | 228000 | 183 |
| 329 | 20241122 | 142300 | 33596607500 | 228000 | 228000 | 228500 | 228000 | 203 |
| 330 | 20241122 | 142200 | 33550286000 | 228500 | 228000 | 228500 | 228000 | 299 |
| 331 | 20241122 | 142100 | 33482090500 | 228000 | 227500 | 228000 | 227000 | 1465 |
| 332 | 20241122 | 142000 | 33148483000 | 227000 | 227000 | 227500 | 227000 | 93 |
| 333 | 20241122 | 141900 | 33127359000 | 227000 | 227000 | 227500 | 227000 | 307 |
| 334 | 20241122 | 141800 | 33057646500 | 227000 | 227000 | 227500 | 227000 | 238 |
| 335 | 20241122 | 141700 | 33003605500 | 227500 | 226500 | 227500 | 226500 | 558 |
| 336 | 20241122 | 141600 | 32876979500 | 226500 | 226500 | 227000 | 226500 | 203 |
| 337 | 20241122 | 141500 | 32830983500 | 226500 | 226500 | 227000 | 226500 | 173 |
| 338 | 20241122 | 141400 | 32791793000 | 226500 | 226500 | 227000 | 226000 | 316 |
| 339 | 20241122 | 141300 | 32720213500 | 226500 | 226500 | 227000 | 226000 | 177 |
| 340 | 20241122 | 141200 | 32680108500 | 226500 | 226500 | 227000 | 226500 | 214 |
| 341 | 20241122 | 141100 | 32631619000 | 226500 | 226500 | 227000 | 226000 | 311 |
| 342 | 20241122 | 141000 | 32561163000 | 226500 | 226500 | 227000 | 226000 | 570 |
| 343 | 20241122 | 140900 | 32432023000 | 226500 | 226500 | 227000 | 226000 | 765 |
| 344 | 20241122 | 140800 | 32258761500 | 226500 | 227000 | 227000 | 226500 | 208 |
| 345 | 20241122 | 140700 | 32211627000 | 226500 | 226500 | 227000 | 226500 | 97 |
| 346 | 20241122 | 140600 | 32189643000 | 227000 | 226500 | 227000 | 226500 | 268 |
| 347 | 20241122 | 140500 | 32128901500 | 227000 | 226500 | 227000 | 226500 | 146 |
| 348 | 20241122 | 140400 | 32095815000 | 226500 | 227000 | 227500 | 226500 | 526 |
| 349 | 20241122 | 140300 | 31976403500 | 227000 | 227000 | 227500 | 227000 | 82 |
| 350 | 20241122 | 140200 | 31957777000 | 227500 | 227000 | 227500 | 227000 | 189 |
| 351 | 20241122 | 140100 | 31914848500 | 227000 | 227500 | 227500 | 227000 | 111 |
| 352 | 20241122 | 140000 | 31889637000 | 227500 | 227000 | 227500 | 227000 | 87 |
| 353 | 20241122 | 135900 | 31869868500 | 227000 | 227000 | 227500 | 226500 | 514 |
| 354 | 20241122 | 135800 | 31753201000 | 227000 | 226500 | 227000 | 226500 | 198 |
| 355 | 20241122 | 135700 | 31708302500 | 227000 | 227500 | 227500 | 226500 | 945 |
| 356 | 20241122 | 135600 | 31493826000 | 227500 | 227000 | 227500 | 227000 | 127 |
| 357 | 20241122 | 135500 | 31464987500 | 227500 | 227000 | 227500 | 227000 | 269 |
| 358 | 20241122 | 135400 | 31403896000 | 227000 | 227000 | 227500 | 226500 | 598 |
| 359 | 20241122 | 135300 | 31268123500 | 227500 | 227000 | 227500 | 227000 | 169 |
| 360 | 20241122 | 135200 | 31229703000 | 227000 | 227500 | 228000 | 227000 | 129 |
| 361 | 20241122 | 135100 | 31200390000 | 227000 | 227000 | 228000 | 227000 | 461 |
| 362 | 20241122 | 135000 | 31095609000 | 227000 | 226500 | 228000 | 226500 | 480 |
| 363 | 20241122 | 134900 | 30986538000 | 226500 | 226500 | 227500 | 226500 | 234 |
| 364 | 20241122 | 134800 | 30933403500 | 226500 | 227000 | 227500 | 226500 | 177 |
| 365 | 20241122 | 134700 | 30893243000 | 227000 | 226500 | 227500 | 226500 | 284 |
| 366 | 20241122 | 134600 | 30828807500 | 227000 | 227000 | 227000 | 226500 | 243 |
| 367 | 20241122 | 134500 | 30773728000 | 226500 | 226500 | 227000 | 226500 | 89 |
| 368 | 20241122 | 134400 | 30753555500 | 227000 | 227000 | 227500 | 227000 | 199 |
| 369 | 20241122 | 134300 | 30708374500 | 227500 | 227000 | 227500 | 227000 | 197 |
| 370 | 20241122 | 134200 | 30663652000 | 227000 | 227000 | 227500 | 227000 | 100 |
| 371 | 20241122 | 134100 | 30640943500 | 227000 | 227500 | 227500 | 227000 | 170 |
| 372 | 20241122 | 134000 | 30602340500 | 227500 | 227000 | 227500 | 227000 | 203 |
| 373 | 20241122 | 133900 | 30556242000 | 227500 | 227000 | 227500 | 227000 | 146 |
| 374 | 20241122 | 133800 | 30523066500 | 227000 | 227500 | 227500 | 227000 | 203 |
| 375 | 20241122 | 133700 | 30476970000 | 227000 | 227000 | 227500 | 226500 | 168 |
| 376 | 20241122 | 133600 | 30438838000 | 227000 | 227000 | 227000 | 227000 | 404 |
| 377 | 20241122 | 133500 | 30347130000 | 227000 | 227000 | 227500 | 227000 | 156 |
| 378 | 20241122 | 133400 | 30311691000 | 227000 | 227000 | 227500 | 226500 | 366 |
| 379 | 20241122 | 133300 | 30228613500 | 226500 | 227000 | 227000 | 226500 | 326 |
| 380 | 20241122 | 133200 | 30154654000 | 227500 | 227000 | 227500 | 226500 | 681 |
| 381 | 20241122 | 133100 | 30000035000 | 227000 | 227000 | 227500 | 227000 | 134 |
| 382 | 20241122 | 133000 | 29969603000 | 227000 | 227500 | 228000 | 227000 | 206 |
| 383 | 20241122 | 132900 | 29922774000 | 227500 | 228000 | 228000 | 227500 | 199 |
| 384 | 20241122 | 132800 | 29877481000 | 228000 | 227500 | 228000 | 227500 | 183 |
| 385 | 20241122 | 132700 | 29835845500 | 227500 | 227500 | 228000 | 227500 | 126 |
| 386 | 20241122 | 132600 | 29807173000 | 227500 | 228000 | 228000 | 227500 | 193 |
| 387 | 20241122 | 132500 | 29763173000 | 228000 | 227000 | 228500 | 227000 | 910 |
| 388 | 20241122 | 132400 | 29555846000 | 227000 | 227000 | 227500 | 227000 | 44 |
| 389 | 20241122 | 132300 | 29545852500 | 227000 | 227000 | 227000 | 226500 | 380 |
| 390 | 20241122 | 132200 | 29459614000 | 227000 | 226500 | 227000 | 226500 | 126 |
| 391 | 20241122 | 132100 | 29431063500 | 226500 | 226500 | 227000 | 226500 | 79 |
| 392 | 20241122 | 132000 | 29413168500 | 226500 | 226500 | 227000 | 226500 | 257 |
| 393 | 20241122 | 131900 | 29354944500 | 226000 | 226000 | 227000 | 226000 | 332 |
| 394 | 20241122 | 131800 | 29279725000 | 226000 | 226500 | 226500 | 226000 | 92 |
| 395 | 20241122 | 131700 | 29258927000 | 227000 | 226000 | 227000 | 226000 | 122 |
| 396 | 20241122 | 131600 | 29231290000 | 226000 | 226500 | 227000 | 226000 | 438 |
| 397 | 20241122 | 131500 | 29132088000 | 226000 | 226000 | 226500 | 226000 | 250 |
| 398 | 20241122 | 131400 | 29075556500 | 226000 | 226000 | 226500 | 226000 | 114 |
| 399 | 20241122 | 131300 | 29049788500 | 226000 | 226000 | 226500 | 226000 | 235 |
| 400 | 20241122 | 131200 | 28996670500 | 226000 | 226000 | 226000 | 226000 | 147 |
| 401 | 20241122 | 131100 | 28963448500 | 226000 | 226000 | 226500 | 226000 | 265 |
| 402 | 20241122 | 131000 | 28903493000 | 226000 | 226500 | 226500 | 226000 | 436 |
| 403 | 20241122 | 130900 | 28804846000 | 226000 | 226500 | 226500 | 226000 | 178 |
| 404 | 20241122 | 130800 | 28764608000 | 226000 | 226000 | 226500 | 226000 | 252 |
| 405 | 20241122 | 130700 | 28707655000 | 226500 | 226000 | 226500 | 226000 | 48 |
| 406 | 20241122 | 130600 | 28696803500 | 226000 | 226000 | 226500 | 226000 | 149 |
| 407 | 20241122 | 130500 | 28663124500 | 226500 | 226000 | 226500 | 226000 | 280 |
| 408 | 20241122 | 130400 | 28599826000 | 226000 | 226000 | 226500 | 226000 | 142 |
| 409 | 20241122 | 130300 | 28567732000 | 226500 | 226000 | 226500 | 226000 | 198 |
| 410 | 20241122 | 130200 | 28522940000 | 226500 | 226500 | 226500 | 226000 | 201 |
| 411 | 20241122 | 130100 | 28477491000 | 226500 | 226000 | 226500 | 226000 | 140 |
| 412 | 20241122 | 130000 | 28445819500 | 226000 | 226000 | 226500 | 226000 | 403 |
| 413 | 20241122 | 125900 | 28354665000 | 226500 | 226500 | 226500 | 226000 | 97 |
| 414 | 20241122 | 125800 | 28332720000 | 227000 | 227000 | 227000 | 226000 | 343 |
| 415 | 20241122 | 125700 | 28255003500 | 226500 | 226500 | 227000 | 226500 | 184 |
| 416 | 20241122 | 125600 | 28213310000 | 226500 | 227000 | 227000 | 226500 | 704 |
| 417 | 20241122 | 125500 | 28053573500 | 227000 | 227000 | 227500 | 227000 | 140 |
| 418 | 20241122 | 125400 | 28021790000 | 227500 | 227500 | 227500 | 227000 | 214 |
| 419 | 20241122 | 125300 | 27973207500 | 227000 | 227000 | 227500 | 227000 | 172 |
| 420 | 20241122 | 125200 | 27934145000 | 227500 | 227000 | 227500 | 227000 | 320 |
| 421 | 20241122 | 125100 | 27861468000 | 227000 | 227500 | 227500 | 227000 | 539 |
| 422 | 20241122 | 125000 | 27738924000 | 227500 | 227500 | 228000 | 227500 | 136 |
| 423 | 20241122 | 124900 | 27707973000 | 227500 | 228500 | 228500 | 227500 | 95 |
| 424 | 20241122 | 124800 | 27686335500 | 228000 | 228000 | 228000 | 227500 | 208 |
| 425 | 20241122 | 124700 | 27638930000 | 228000 | 227500 | 228000 | 227500 | 94 |
| 426 | 20241122 | 124600 | 27617538500 | 227500 | 228000 | 228000 | 227500 | 114 |
| 427 | 20241122 | 124500 | 27591574500 | 227500 | 228000 | 228500 | 227500 | 294 |
| 428 | 20241122 | 124400 | 27524595500 | 228000 | 228000 | 228500 | 228000 | 37 |
| 429 | 20241122 | 124300 | 27516158500 | 228000 | 228000 | 228500 | 227500 | 459 |
| 430 | 20241122 | 124200 | 27411681500 | 228000 | 228000 | 228000 | 227500 | 251 |
| 431 | 20241122 | 124100 | 27354481000 | 228000 | 228000 | 228000 | 228000 | 61 |
| 432 | 20241122 | 124000 | 27340573000 | 228500 | 228000 | 228500 | 227500 | 396 |
| 433 | 20241122 | 123900 | 27250264000 | 228500 | 229000 | 229000 | 228000 | 1364 |
| 434 | 20241122 | 123800 | 26939033500 | 228500 | 228500 | 229500 | 228500 | 1370 |
| 435 | 20241122 | 123700 | 26625805000 | 229000 | 229000 | 229000 | 228500 | 75 |
| 436 | 20241122 | 123600 | 26608644500 | 229000 | 229500 | 229500 | 229000 | 160 |
| 437 | 20241122 | 123500 | 26572001000 | 229500 | 229000 | 229500 | 229000 | 99 |
| 438 | 20241122 | 123400 | 26549316000 | 229000 | 229000 | 230000 | 229000 | 1835 |
| 439 | 20241122 | 123300 | 26128459500 | 229000 | 229500 | 229500 | 229000 | 51 |
| 440 | 20241122 | 123200 | 26116758000 | 229000 | 229500 | 229500 | 229000 | 233 |
| 441 | 20241122 | 123100 | 26063374500 | 229500 | 229000 | 229500 | 229000 | 119 |
| 442 | 20241122 | 123000 | 26036088500 | 229500 | 229000 | 229500 | 229000 | 273 |
| 443 | 20241122 | 122900 | 25973501000 | 229500 | 229000 | 229500 | 229000 | 124 |
| 444 | 20241122 | 122800 | 25945082000 | 229000 | 229500 | 229500 | 229000 | 171 |
| 445 | 20241122 | 122700 | 25905886500 | 229500 | 229500 | 229500 | 229000 | 216 |
| 446 | 20241122 | 122600 | 25856394000 | 229500 | 229500 | 230000 | 229500 | 33 |
| 447 | 20241122 | 122500 | 25848818500 | 229500 | 229500 | 230000 | 229000 | 385 |
| 448 | 20241122 | 122400 | 25760449500 | 229500 | 229500 | 230000 | 229500 | 95 |
| 449 | 20241122 | 122300 | 25738645000 | 229000 | 229500 | 230000 | 229000 | 959 |
| 450 | 20241122 | 122200 | 25518156500 | 229500 | 229500 | 230000 | 229500 | 528 |
| 451 | 20241122 | 122100 | 25396762000 | 229500 | 229500 | 230000 | 229500 | 201 |
| 452 | 20241122 | 122000 | 25350630000 | 229500 | 229500 | 230000 | 229500 | 134 |
| 453 | 20241122 | 121900 | 25319874000 | 229500 | 230000 | 230000 | 229500 | 287 |
| 454 | 20241122 | 121800 | 25253908500 | 229500 | 229000 | 229500 | 228500 | 139 |
| 455 | 20241122 | 121700 | 25222031000 | 229500 | 229500 | 229500 | 228500 | 1294 |
| 456 | 20241122 | 121600 | 24925531000 | 229500 | 230000 | 230000 | 229500 | 166 |
| 457 | 20241122 | 121500 | 24887430500 | 230000 | 229000 | 230000 | 229000 | 534 |
| 458 | 20241122 | 121400 | 24764630500 | 229000 | 229000 | 229500 | 228500 | 356 |
| 459 | 20241122 | 121300 | 24682981500 | 229000 | 228500 | 229500 | 228500 | 100 |
| 460 | 20241122 | 121200 | 24660050000 | 228500 | 229000 | 229500 | 228500 | 661 |
| 461 | 20241122 | 121100 | 24508505000 | 229000 | 229000 | 229500 | 228500 | 131 |
| 462 | 20241122 | 121000 | 24478551000 | 229000 | 229500 | 229500 | 229000 | 269 |
| 463 | 20241122 | 120900 | 24416948000 | 229000 | 228000 | 229000 | 228000 | 631 |
| 464 | 20241122 | 120800 | 24272608500 | 228000 | 229000 | 229000 | 228000 | 1210 |
| 465 | 20241122 | 120700 | 23996527500 | 229000 | 228500 | 229000 | 228500 | 301 |
| 466 | 20241122 | 120600 | 23927666000 | 228500 | 228500 | 229000 | 228000 | 72 |
| 467 | 20241122 | 120500 | 23911215500 | 228000 | 228500 | 229000 | 228000 | 195 |
| 468 | 20241122 | 120400 | 23866640500 | 228500 | 228500 | 229000 | 228500 | 62 |
| 469 | 20241122 | 120300 | 23852471000 | 228500 | 229000 | 229000 | 228000 | 251 |
| 470 | 20241122 | 120200 | 23795103000 | 229000 | 228000 | 229000 | 228000 | 469 |
| 471 | 20241122 | 120100 | 23687953500 | 228000 | 228000 | 228500 | 228000 | 149 |
| 472 | 20241122 | 120000 | 23653964000 | 228000 | 228000 | 228500 | 228000 | 102 |
| 473 | 20241122 | 115900 | 23630698000 | 228000 | 228500 | 228500 | 228000 | 153 |
| 474 | 20241122 | 115800 | 23595809500 | 228000 | 228500 | 228500 | 228000 | 93 |
| 475 | 20241122 | 115700 | 23574599000 | 228000 | 228500 | 228500 | 228000 | 105 |
| 476 | 20241122 | 115600 | 23550641500 | 228500 | 228000 | 228500 | 228000 | 123 |
| 477 | 20241122 | 115500 | 23522593000 | 228500 | 228000 | 228500 | 228000 | 107 |
| 478 | 20241122 | 115400 | 23498188000 | 228000 | 228500 | 228500 | 228000 | 181 |
| 479 | 20241122 | 115300 | 23456909500 | 228500 | 228500 | 229000 | 228000 | 311 |
| 480 | 20241122 | 115200 | 23385856000 | 228500 | 228500 | 228500 | 228500 | 200 |
| 481 | 20241122 | 115100 | 23340156000 | 228500 | 228500 | 229000 | 228500 | 103 |
| 482 | 20241122 | 115000 | 23316618500 | 228500 | 228500 | 229000 | 228500 | 124 |
| 483 | 20241122 | 114900 | 23288282500 | 228500 | 228500 | 229000 | 228500 | 94 |
| 484 | 20241122 | 114800 | 23266801000 | 229000 | 229000 | 229500 | 228500 | 654 |
| 485 | 20241122 | 114700 | 23117121000 | 229000 | 229000 | 229500 | 229000 | 103 |
| 486 | 20241122 | 114600 | 23093531000 | 229000 | 229000 | 229500 | 229000 | 290 |
| 487 | 20241122 | 114500 | 23027034000 | 229500 | 229000 | 229500 | 229000 | 106 |
| 488 | 20241122 | 114400 | 23002746000 | 229500 | 229000 | 229500 | 229000 | 196 |
| 489 | 20241122 | 114300 | 22957858500 | 229000 | 229000 | 229500 | 228500 | 184 |
| 490 | 20241122 | 114200 | 22915728500 | 229000 | 229000 | 229500 | 229000 | 192 |
| 491 | 20241122 | 114100 | 22871749000 | 229000 | 229000 | 229000 | 228500 | 244 |
| 492 | 20241122 | 114000 | 22815916500 | 229000 | 229000 | 229000 | 228500 | 146 |
| 493 | 20241122 | 113900 | 22782500000 | 229000 | 229000 | 229500 | 228500 | 263 |
| 494 | 20241122 | 113800 | 22722301500 | 229000 | 228500 | 229000 | 228500 | 319 |
| 495 | 20241122 | 113700 | 22649267000 | 228500 | 229000 | 229500 | 228500 | 433 |
| 496 | 20241122 | 113600 | 22550132000 | 229000 | 229000 | 229500 | 229000 | 239 |
| 497 | 20241122 | 113500 | 22495363000 | 229000 | 229000 | 229500 | 229000 | 249 |
| 498 | 20241122 | 113400 | 22438230000 | 229500 | 229000 | 229500 | 229000 | 330 |
| 499 | 20241122 | 113300 | 22362523500 | 229000 | 229000 | 229500 | 229000 | 145 |
| 500 | 20241122 | 113200 | 22329311500 | 229000 | 229500 | 229500 | 229000 | 261 |
| 501 | 20241122 | 113100 | 22269540000 | 229000 | 229000 | 229500 | 229000 | 122 |
| 502 | 20241122 | 113000 | 22241595000 | 229000 | 228500 | 229500 | 228500 | 589 |
| 503 | 20241122 | 112900 | 22106745000 | 229000 | 228500 | 229000 | 228500 | 158 |
| 504 | 20241122 | 112800 | 22070638000 | 228500 | 228500 | 229000 | 228500 | 175 |
| 505 | 20241122 | 112700 | 22030642000 | 229000 | 228500 | 229000 | 228500 | 84 |
| 506 | 20241122 | 112600 | 22011422000 | 228500 | 229000 | 229000 | 228500 | 103 |
| 507 | 20241122 | 112500 | 21987879000 | 228500 | 229000 | 229000 | 228500 | 346 |
| 508 | 20241122 | 112400 | 21908684000 | 229000 | 229000 | 229500 | 229000 | 79 |
| 509 | 20241122 | 112300 | 21890587000 | 229000 | 229000 | 229500 | 228500 | 285 |
| 510 | 20241122 | 112200 | 21825319500 | 229000 | 229000 | 229500 | 228500 | 592 |
| 511 | 20241122 | 112100 | 21689751500 | 229000 | 230000 | 230000 | 229000 | 578 |
| 512 | 20241122 | 112000 | 21557053000 | 230000 | 230000 | 230500 | 230000 | 143 |
| 513 | 20241122 | 111900 | 21524158500 | 230000 | 229500 | 230000 | 229500 | 94 |
| 514 | 20241122 | 111800 | 21502551000 | 230000 | 231000 | 231000 | 230000 | 271 |
| 515 | 20241122 | 111700 | 21440194000 | 230000 | 230500 | 230500 | 230000 | 225 |
| 516 | 20241122 | 111600 | 21388333000 | 231000 | 230500 | 231000 | 229500 | 945 |
| 517 | 20241122 | 111500 | 21170538000 | 230500 | 229500 | 230500 | 229500 | 208 |
| 518 | 20241122 | 111400 | 21122658000 | 230000 | 230000 | 230000 | 229500 | 763 |
| 519 | 20241122 | 111300 | 20947184500 | 230000 | 230000 | 230500 | 229500 | 276 |
| 520 | 20241122 | 111200 | 20883713500 | 229500 | 230000 | 230000 | 229500 | 122 |
| 521 | 20241122 | 111100 | 20855687000 | 230000 | 229500 | 230000 | 229500 | 94 |
| 522 | 20241122 | 111000 | 20834093500 | 229500 | 229500 | 230000 | 229500 | 177 |
| 523 | 20241122 | 110900 | 20793419000 | 230000 | 230000 | 230000 | 229500 | 147 |
| 524 | 20241122 | 110800 | 20759626000 | 230000 | 230000 | 230500 | 229500 | 476 |
| 525 | 20241122 | 110700 | 20650146500 | 230000 | 229500 | 230500 | 229500 | 764 |
| 526 | 20241122 | 110600 | 20474449500 | 229500 | 229500 | 230000 | 229500 | 503 |
| 527 | 20241122 | 110500 | 20359005000 | 229000 | 229000 | 229000 | 228500 | 171 |
| 528 | 20241122 | 110400 | 20319865500 | 229000 | 229500 | 229500 | 228500 | 152 |
| 529 | 20241122 | 110300 | 20285070000 | 229500 | 228500 | 229500 | 228500 | 563 |
| 530 | 20241122 | 110200 | 20156232500 | 228500 | 228500 | 229000 | 228500 | 13 |
| 531 | 20241122 | 110100 | 20153260000 | 229000 | 228500 | 229000 | 228500 | 380 |
| 532 | 20241122 | 110000 | 20066391500 | 228500 | 228500 | 229000 | 228500 | 158 |
| 533 | 20241122 | 105900 | 20030285000 | 228500 | 228500 | 229000 | 228500 | 132 |
| 534 | 20241122 | 105800 | 20000110500 | 228500 | 227500 | 229000 | 227500 | 377 |
| 535 | 20241122 | 105700 | 19914055500 | 227500 | 228000 | 228000 | 227500 | 97 |
| 536 | 20241122 | 105600 | 19891975000 | 228000 | 228000 | 228000 | 227500 | 1196 |
| 537 | 20241122 | 105500 | 19619440000 | 228000 | 228500 | 229000 | 228000 | 454 |
| 538 | 20241122 | 105400 | 19515724500 | 228500 | 228500 | 229000 | 228500 | 177 |
| 539 | 20241122 | 105300 | 19475219500 | 228500 | 229000 | 229000 | 228500 | 64 |
| 540 | 20241122 | 105200 | 19460591500 | 229000 | 228500 | 229000 | 228500 | 156 |
| 541 | 20241122 | 105100 | 19424932000 | 228500 | 228500 | 229000 | 228000 | 170 |
| 542 | 20241122 | 105000 | 19386031500 | 228500 | 228500 | 229000 | 228000 | 103 |
| 543 | 20241122 | 104900 | 19362493500 | 229000 | 228500 | 229000 | 228000 | 381 |
| 544 | 20241122 | 104800 | 19275442000 | 228500 | 228500 | 229000 | 228500 | 248 |
| 545 | 20241122 | 104700 | 19218766500 | 228500 | 228500 | 229000 | 228500 | 135 |
| 546 | 20241122 | 104600 | 19187881500 | 228500 | 229000 | 229500 | 228500 | 128 |
| 547 | 20241122 | 104500 | 19158600000 | 229000 | 229000 | 229000 | 228500 | 148 |
| 548 | 20241122 | 104400 | 19124738000 | 229000 | 229000 | 229500 | 228500 | 327 |
| 549 | 20241122 | 104300 | 19049855500 | 229000 | 228500 | 229000 | 228500 | 494 |
| 550 | 20241122 | 104200 | 18936829000 | 229000 | 229000 | 229500 | 228500 | 1000 |
| 551 | 20241122 | 104100 | 18707840500 | 229000 | 229500 | 229500 | 229000 | 1031 |
| 552 | 20241122 | 104000 | 18471293000 | 229500 | 229500 | 230000 | 229500 | 47 |
| 553 | 20241122 | 103900 | 18460503500 | 229500 | 229500 | 230000 | 229500 | 75 |
| 554 | 20241122 | 103800 | 18443290500 | 230000 | 229500 | 230000 | 229500 | 117 |
| 555 | 20241122 | 103700 | 18416422000 | 229500 | 229000 | 230000 | 229000 | 271 |
| 556 | 20241122 | 103600 | 18354220500 | 229500 | 229500 | 230000 | 229000 | 554 |
| 557 | 20241122 | 103500 | 18227081500 | 229500 | 229500 | 230000 | 229500 | 423 |
| 558 | 20241122 | 103400 | 18129825500 | 230000 | 229500 | 230000 | 229000 | 341 |
| 559 | 20241122 | 103300 | 18051650500 | 229000 | 229500 | 229500 | 229000 | 213 |
| 560 | 20241122 | 103200 | 18002842500 | 229500 | 229500 | 229500 | 229000 | 197 |
| 561 | 20241122 | 103100 | 17957649000 | 229500 | 229500 | 230000 | 229000 | 345 |
| 562 | 20241122 | 103000 | 17878568000 | 229000 | 229500 | 230000 | 229000 | 435 |
| 563 | 20241122 | 102900 | 17778760000 | 229500 | 229500 | 230000 | 229500 | 691 |
| 564 | 20241122 | 102800 | 17620164500 | 230000 | 230000 | 230000 | 229500 | 77 |
| 565 | 20241122 | 102700 | 17602475500 | 229500 | 230000 | 230000 | 229500 | 288 |
| 566 | 20241122 | 102600 | 17536350500 | 229500 | 230000 | 230500 | 229500 | 1413 |
| 567 | 20241122 | 102500 | 17211354500 | 230500 | 230500 | 230500 | 230000 | 93 |
| 568 | 20241122 | 102400 | 17189928500 | 230500 | 231000 | 231000 | 230000 | 482 |
| 569 | 20241122 | 102300 | 17078806000 | 231000 | 230000 | 231000 | 230000 | 168 |
| 570 | 20241122 | 102200 | 17040071000 | 230500 | 230500 | 231000 | 230000 | 519 |
| 571 | 20241122 | 102100 | 16920494000 | 230500 | 230000 | 230500 | 230000 | 157 |
| 572 | 20241122 | 102000 | 16884368000 | 230000 | 230500 | 230500 | 230000 | 149 |
| 573 | 20241122 | 101900 | 16850086500 | 230000 | 230500 | 231000 | 230000 | 750 |
| 574 | 20241122 | 101800 | 16677210000 | 230500 | 231000 | 231000 | 230500 | 190 |
| 575 | 20241122 | 101700 | 16633337500 | 231000 | 231000 | 231500 | 230500 | 1006 |
| 576 | 20241122 | 101600 | 16400861500 | 231000 | 230500 | 231000 | 230500 | 1410 |
| 577 | 20241122 | 101500 | 16075179500 | 230500 | 230000 | 231000 | 229500 | 2314 |
| 578 | 20241122 | 101400 | 15542481500 | 229500 | 229500 | 230000 | 229500 | 82 |
| 579 | 20241122 | 101300 | 15523646000 | 229500 | 229500 | 230000 | 229500 | 248 |
| 580 | 20241122 | 101200 | 15466650000 | 230000 | 229000 | 230000 | 228500 | 2568 |
| 581 | 20241122 | 101100 | 14877882000 | 228500 | 228000 | 229000 | 228000 | 1051 |
| 582 | 20241122 | 101000 | 14637727000 | 228000 | 227500 | 228500 | 227500 | 710 |
| 583 | 20241122 | 100900 | 14475897000 | 227500 | 227500 | 228000 | 227500 | 93 |
| 584 | 20241122 | 100800 | 14454718000 | 227500 | 228000 | 228500 | 227500 | 778 |
| 585 | 20241122 | 100700 | 14277383000 | 228000 | 228000 | 228500 | 228000 | 851 |
| 586 | 20241122 | 100600 | 14083350500 | 228000 | 228000 | 228500 | 228000 | 101 |
| 587 | 20241122 | 100500 | 14060292000 | 228500 | 229000 | 229000 | 228000 | 1063 |
| 588 | 20241122 | 100400 | 13817287000 | 228500 | 228500 | 229000 | 228500 | 247 |
| 589 | 20241122 | 100300 | 13760844000 | 229000 | 228500 | 229000 | 228000 | 1302 |
| 590 | 20241122 | 100200 | 13463253000 | 228500 | 229000 | 229000 | 228500 | 180 |
| 591 | 20241122 | 100100 | 13422098500 | 229000 | 228000 | 229000 | 228000 | 895 |
| 592 | 20241122 | 100000 | 13217657000 | 228500 | 228000 | 229000 | 228000 | 553 |
| 593 | 20241122 | 095900 | 13091546000 | 228000 | 228000 | 228500 | 228000 | 1364 |
| 594 | 20241122 | 095800 | 12780054000 | 227500 | 228000 | 228000 | 227500 | 224 |
| 595 | 20241122 | 095700 | 12728998000 | 228000 | 228000 | 228000 | 227500 | 329 |
| 596 | 20241122 | 095600 | 12654017500 | 228000 | 227000 | 228500 | 226500 | 3044 |
| 597 | 20241122 | 095500 | 11961622000 | 226500 | 226500 | 226500 | 226000 | 442 |
| 598 | 20241122 | 095400 | 11861510000 | 226500 | 226000 | 226500 | 226000 | 186 |
| 599 | 20241122 | 095300 | 11819433000 | 226500 | 226000 | 226500 | 226000 | 140 |
| 600 | 20241122 | 095200 | 11787781500 | 226000 | 225500 | 226500 | 225500 | 748 |
| 601 | 20241122 | 095100 | 11618809500 | 225500 | 226000 | 226000 | 225500 | 86 |
| 602 | 20241122 | 095000 | 11599409000 | 226000 | 226000 | 226000 | 225500 | 1366 |
| 603 | 20241122 | 094900 | 11290749000 | 226000 | 227000 | 227000 | 226000 | 806 |
| 604 | 20241122 | 094800 | 11108191500 | 227000 | 226000 | 227000 | 226000 | 1733 |
| 605 | 20241122 | 094700 | 10715732000 | 226000 | 226000 | 226500 | 226000 | 174 |
| 606 | 20241122 | 094600 | 10676400000 | 226000 | 226000 | 226500 | 226000 | 312 |
| 607 | 20241122 | 094500 | 10605866000 | 226000 | 226000 | 226500 | 226000 | 362 |
| 608 | 20241122 | 094400 | 10524044000 | 226500 | 226000 | 226500 | 226000 | 63 |
| 609 | 20241122 | 094300 | 10509799000 | 226500 | 226500 | 226500 | 225500 | 181 |
| 610 | 20241122 | 094200 | 10468829500 | 225500 | 226000 | 226500 | 225500 | 222 |
| 611 | 20241122 | 094100 | 10418670000 | 226000 | 226500 | 226500 | 226000 | 229 |
| 612 | 20241122 | 094000 | 10366912000 | 226000 | 225500 | 226500 | 225500 | 466 |
| 613 | 20241122 | 093900 | 10261599500 | 225500 | 225500 | 226000 | 225500 | 205 |
| 614 | 20241122 | 093800 | 10215370000 | 225000 | 225000 | 225500 | 225000 | 84 |
| 615 | 20241122 | 093700 | 10196447000 | 226000 | 226000 | 226500 | 225000 | 413 |
| 616 | 20241122 | 093600 | 10103188500 | 226000 | 226500 | 226500 | 226000 | 63 |
| 617 | 20241122 | 093500 | 10088941500 | 226000 | 226500 | 227000 | 226000 | 332 |
| 618 | 20241122 | 093400 | 10013790000 | 226000 | 226000 | 227000 | 226000 | 284 |
| 619 | 20241122 | 093300 | 9949467000 | 226500 | 226000 | 227000 | 226000 | 182 |
| 620 | 20241122 | 093200 | 9908250500 | 226000 | 227000 | 227000 | 226000 | 262 |
| 621 | 20241122 | 093100 | 9848896500 | 227000 | 227000 | 227000 | 226500 | 808 |
| 622 | 20241122 | 093000 | 9665719500 | 227000 | 226000 | 227000 | 225500 | 2221 |
| 623 | 20241122 | 092900 | 9162915000 | 226000 | 224500 | 226000 | 224500 | 1690 |
| 624 | 20241122 | 092800 | 8782021000 | 225000 | 225000 | 225000 | 224500 | 203 |
| 625 | 20241122 | 092700 | 8736395500 | 225000 | 225500 | 225500 | 224500 | 1153 |
| 626 | 20241122 | 092600 | 8476950500 | 225500 | 225000 | 225500 | 224500 | 311 |
| 627 | 20241122 | 092500 | 8406961500 | 225000 | 225000 | 225500 | 224500 | 253 |
| 628 | 20241122 | 092400 | 8350062500 | 224500 | 225500 | 226000 | 224500 | 642 |
| 629 | 20241122 | 092300 | 8205465500 | 225500 | 226000 | 226000 | 225500 | 447 |
| 630 | 20241122 | 092200 | 8104564500 | 225500 | 225000 | 226500 | 225000 | 1785 |
| 631 | 20241122 | 092100 | 7701716500 | 225500 | 224000 | 225500 | 224000 | 332 |
| 632 | 20241122 | 092000 | 7627114000 | 224000 | 225500 | 225500 | 224000 | 2393 |
| 633 | 20241122 | 091900 | 7089298500 | 225500 | 224000 | 225500 | 224000 | 1704 |
| 634 | 20241122 | 091800 | 6706336000 | 224000 | 224500 | 225000 | 224000 | 618 |
| 635 | 20241122 | 091700 | 6567595500 | 224500 | 225000 | 225500 | 224500 | 1616 |
| 636 | 20241122 | 091600 | 6204185500 | 225000 | 225000 | 225500 | 225000 | 615 |
| 637 | 20241122 | 091500 | 6065761500 | 225000 | 225000 | 225000 | 225000 | 222 |
| 638 | 20241122 | 091400 | 6015811500 | 225000 | 225500 | 225500 | 225000 | 235 |
| 639 | 20241122 | 091300 | 5962906000 | 225000 | 226500 | 226500 | 225000 | 1755 |
| 640 | 20241122 | 091200 | 5566806500 | 226000 | 227000 | 227000 | 226000 | 1311 |
| 641 | 20241122 | 091100 | 5270104500 | 226500 | 226500 | 227500 | 226000 | 2441 |
| 642 | 20241122 | 091000 | 4716263500 | 226500 | 227000 | 227000 | 226000 | 366 |
| 643 | 20241122 | 090900 | 4633326500 | 227000 | 226500 | 227000 | 226000 | 1699 |
| 644 | 20241122 | 090800 | 4248428000 | 226000 | 225500 | 226500 | 225500 | 1001 |
| 645 | 20241122 | 090700 | 4021970000 | 226000 | 226500 | 227000 | 225500 | 753 |
| 646 | 20241122 | 090600 | 3851356000 | 226500 | 226500 | 227000 | 225000 | 4739 |
| 647 | 20241122 | 090500 | 2780435000 | 226500 | 226500 | 227000 | 225500 | 1671 |
| 648 | 20241122 | 090400 | 2401852500 | 227000 | 225500 | 227000 | 225000 | 2606 |
| 649 | 20241122 | 090300 | 1812730000 | 225500 | 226000 | 226500 | 225500 | 999 |
| 650 | 20241122 | 090200 | 1587130500 | 226000 | 226500 | 227000 | 225500 | 1660 |
| 651 | 20241122 | 090100 | 1211660500 | 227000 | 225000 | 227000 | 224500 | 3341 |
| 652 | 20241122 | 090000 | 457141000 | 225500 | 224500 | 225500 | 224500 | 2023 |