42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 203000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 90634 |
| 3 | 20241122 | 202900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 4 | 20241122 | 202800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 5 | 20241122 | 202700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 6 | 20241122 | 202600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 7 | 20241122 | 202500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 8 | 20241122 | 202400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 9 | 20241122 | 202300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 10 | 20241122 | 202200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 11 | 20241122 | 202100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 12 | 20241122 | 202000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 13 | 20241122 | 201900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 14 | 20241122 | 201800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 15 | 20241122 | 201700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 16 | 20241122 | 201600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 17 | 20241122 | 201500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 18 | 20241122 | 201400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 19 | 20241122 | 201300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 20 | 20241122 | 201200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 21 | 20241122 | 201100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 22 | 20241122 | 201000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 23 | 20241122 | 200900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 24 | 20241122 | 200800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 25 | 20241122 | 200700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 26 | 20241122 | 200600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 27 | 20241122 | 200500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 28 | 20241122 | 200400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 29 | 20241122 | 200300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 30 | 20241122 | 200200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 31 | 20241122 | 200100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 32 | 20241122 | 200000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 90634 |
| 33 | 20241122 | 195900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 34 | 20241122 | 195800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 35 | 20241122 | 195700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 36 | 20241122 | 195600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 37 | 20241122 | 195500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 38 | 20241122 | 195400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 39 | 20241122 | 195300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 40 | 20241122 | 195200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 41 | 20241122 | 195100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 42 | 20241122 | 195000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 43 | 20241122 | 194900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 44 | 20241122 | 194800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 45 | 20241122 | 194700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 46 | 20241122 | 194600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 47 | 20241122 | 194500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 48 | 20241122 | 194400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 49 | 20241122 | 194300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 50 | 20241122 | 194200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 51 | 20241122 | 194100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 52 | 20241122 | 194000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 53 | 20241122 | 193900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 54 | 20241122 | 193800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 55 | 20241122 | 193700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 56 | 20241122 | 193600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 57 | 20241122 | 193500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 58 | 20241122 | 193400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 59 | 20241122 | 193300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 60 | 20241122 | 193200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 61 | 20241122 | 193100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 62 | 20241122 | 193000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 90634 |
| 63 | 20241122 | 192900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 64 | 20241122 | 192800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 65 | 20241122 | 192700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 66 | 20241122 | 192600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 67 | 20241122 | 192500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 68 | 20241122 | 192400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 69 | 20241122 | 192300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 70 | 20241122 | 192200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 71 | 20241122 | 192100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 72 | 20241122 | 192000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 73 | 20241122 | 191900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 74 | 20241122 | 191800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 75 | 20241122 | 191700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 76 | 20241122 | 191600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 77 | 20241122 | 191500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 78 | 20241122 | 191400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 79 | 20241122 | 191300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 80 | 20241122 | 191200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 81 | 20241122 | 191100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 82 | 20241122 | 191000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 83 | 20241122 | 190900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 84 | 20241122 | 190800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 85 | 20241122 | 190700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 86 | 20241122 | 190600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 87 | 20241122 | 190500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 88 | 20241122 | 190400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 89 | 20241122 | 190300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 90 | 20241122 | 190200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 91 | 20241122 | 190100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 92 | 20241122 | 190000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 90634 |
| 93 | 20241122 | 185900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 94 | 20241122 | 185800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 95 | 20241122 | 185700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 96 | 20241122 | 185600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 97 | 20241122 | 185500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 98 | 20241122 | 185400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 99 | 20241122 | 185300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 100 | 20241122 | 185200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 101 | 20241122 | 185100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 102 | 20241122 | 185000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 103 | 20241122 | 184900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 104 | 20241122 | 184800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 105 | 20241122 | 184700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 106 | 20241122 | 184600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 107 | 20241122 | 184500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 108 | 20241122 | 184400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 109 | 20241122 | 184300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 110 | 20241122 | 184200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 111 | 20241122 | 184100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 112 | 20241122 | 184000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 113 | 20241122 | 183900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 114 | 20241122 | 183800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 115 | 20241122 | 183700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 116 | 20241122 | 183600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 117 | 20241122 | 183500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 118 | 20241122 | 183400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 119 | 20241122 | 183300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 120 | 20241122 | 183200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 121 | 20241122 | 183100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 122 | 20241122 | 183000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 90634 |
| 123 | 20241122 | 182900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 124 | 20241122 | 182800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 125 | 20241122 | 182700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 126 | 20241122 | 182600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 127 | 20241122 | 182500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 128 | 20241122 | 182400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 129 | 20241122 | 182300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 130 | 20241122 | 182200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 131 | 20241122 | 182100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 132 | 20241122 | 182000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 133 | 20241122 | 181900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 134 | 20241122 | 181800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 135 | 20241122 | 181700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 136 | 20241122 | 181600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 137 | 20241122 | 181500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 138 | 20241122 | 181400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 139 | 20241122 | 181300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 140 | 20241122 | 181200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 141 | 20241122 | 181100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 142 | 20241122 | 181000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 143 | 20241122 | 180900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 144 | 20241122 | 180800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 145 | 20241122 | 180700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 146 | 20241122 | 180600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 147 | 20241122 | 180500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 148 | 20241122 | 180400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 149 | 20241122 | 180300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 150 | 20241122 | 180200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 151 | 20241122 | 180100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 152 | 20241122 | 180000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 90634 |
| 153 | 20241122 | 175900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 154 | 20241122 | 175800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 155 | 20241122 | 175700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 156 | 20241122 | 175600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 157 | 20241122 | 175500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 158 | 20241122 | 175400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 159 | 20241122 | 175300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 160 | 20241122 | 175200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 161 | 20241122 | 175100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 162 | 20241122 | 175000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 163 | 20241122 | 174900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 164 | 20241122 | 174800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 165 | 20241122 | 174700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 166 | 20241122 | 174600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 167 | 20241122 | 174500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 168 | 20241122 | 174400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 169 | 20241122 | 174300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 170 | 20241122 | 174200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 171 | 20241122 | 174100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 172 | 20241122 | 174000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 173 | 20241122 | 173900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 174 | 20241122 | 173800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 175 | 20241122 | 173700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 176 | 20241122 | 173600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 177 | 20241122 | 173500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 178 | 20241122 | 173400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 179 | 20241122 | 173300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 180 | 20241122 | 173200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 181 | 20241122 | 173100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 182 | 20241122 | 173000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 90634 |
| 183 | 20241122 | 172900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 184 | 20241122 | 172800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 185 | 20241122 | 172700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 186 | 20241122 | 172600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 187 | 20241122 | 172500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 188 | 20241122 | 172400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 189 | 20241122 | 172300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 190 | 20241122 | 172200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 191 | 20241122 | 172100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 192 | 20241122 | 172000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 193 | 20241122 | 171900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 194 | 20241122 | 171800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 195 | 20241122 | 171700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 196 | 20241122 | 171600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 197 | 20241122 | 171500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 198 | 20241122 | 171400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 199 | 20241122 | 171300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 200 | 20241122 | 171200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 201 | 20241122 | 171100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 202 | 20241122 | 171000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 203 | 20241122 | 170900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 204 | 20241122 | 170800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 205 | 20241122 | 170700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 206 | 20241122 | 170600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 207 | 20241122 | 170500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 208 | 20241122 | 170400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 209 | 20241122 | 170300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 210 | 20241122 | 170200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 211 | 20241122 | 170100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 212 | 20241122 | 170000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 90634 |
| 213 | 20241122 | 165900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 214 | 20241122 | 165800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 215 | 20241122 | 165700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 216 | 20241122 | 165600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 217 | 20241122 | 165500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 218 | 20241122 | 165400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 219 | 20241122 | 165300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 220 | 20241122 | 165200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 221 | 20241122 | 165100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 222 | 20241122 | 165000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 223 | 20241122 | 164900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 224 | 20241122 | 164800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 225 | 20241122 | 164700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 226 | 20241122 | 164600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 227 | 20241122 | 164500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 228 | 20241122 | 164400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 229 | 20241122 | 164300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 230 | 20241122 | 164200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 231 | 20241122 | 164100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 232 | 20241122 | 164000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 233 | 20241122 | 163900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 234 | 20241122 | 163800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 235 | 20241122 | 163700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 236 | 20241122 | 163600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 237 | 20241122 | 163500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 238 | 20241122 | 163400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 239 | 20241122 | 163300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 240 | 20241122 | 163200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 241 | 20241122 | 163100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 242 | 20241122 | 163000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 90634 |
| 243 | 20241122 | 162900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 244 | 20241122 | 162800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 245 | 20241122 | 162700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 246 | 20241122 | 162600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 247 | 20241122 | 162500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 248 | 20241122 | 162400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 249 | 20241122 | 162300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 250 | 20241122 | 162200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 251 | 20241122 | 162100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 252 | 20241122 | 162000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 253 | 20241122 | 161900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 254 | 20241122 | 161800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 255 | 20241122 | 161700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 256 | 20241122 | 161600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 257 | 20241122 | 161500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 258 | 20241122 | 161400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 259 | 20241122 | 161300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 260 | 20241122 | 161200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 261 | 20241122 | 161100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 262 | 20241122 | 161000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 263 | 20241122 | 160900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 264 | 20241122 | 160800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 265 | 20241122 | 160700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 266 | 20241122 | 160600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 267 | 20241122 | 160500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 268 | 20241122 | 160400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 269 | 20241122 | 160300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 270 | 20241122 | 160200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 271 | 20241122 | 160100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 272 | 20241122 | 160000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 90634 |
| 273 | 20241122 | 155900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 274 | 20241122 | 155800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 275 | 20241122 | 155700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 276 | 20241122 | 155600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 277 | 20241122 | 155500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 278 | 20241122 | 155400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 279 | 20241122 | 155300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 280 | 20241122 | 155200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 281 | 20241122 | 155100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 282 | 20241122 | 155000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 283 | 20241122 | 154900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 284 | 20241122 | 154800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 285 | 20241122 | 154700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 286 | 20241122 | 154600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 287 | 20241122 | 154500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 288 | 20241122 | 154400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 289 | 20241122 | 154300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 290 | 20241122 | 154200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 291 | 20241122 | 154100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 292 | 20241122 | 154000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 293 | 20241122 | 153900 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 294 | 20241122 | 153800 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 295 | 20241122 | 153700 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 296 | 20241122 | 153600 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 297 | 20241122 | 153500 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 298 | 20241122 | 153400 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 299 | 20241122 | 153300 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 300 | 20241122 | 153200 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 301 | 20241122 | 153100 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 302 | 20241122 | 153000 | 1400561731500 | 292000 | 292000 | 292000 | 292000 | 181268 |
| 303 | 20241122 | 152900 | 1374096603500 | 295000 | 295000 | 295000 | 295000 | 0 |
| 304 | 20241122 | 152800 | 1374096603500 | 295000 | 295000 | 295000 | 295000 | 0 |
| 305 | 20241122 | 152700 | 1374096603500 | 295000 | 295000 | 295000 | 295000 | 0 |
| 306 | 20241122 | 152600 | 1374096603500 | 295000 | 295000 | 295000 | 295000 | 0 |
| 307 | 20241122 | 152500 | 1374096603500 | 295000 | 295000 | 295000 | 295000 | 0 |
| 308 | 20241122 | 152400 | 1374096603500 | 295000 | 295000 | 295000 | 295000 | 0 |
| 309 | 20241122 | 152300 | 1374096603500 | 295000 | 295000 | 295000 | 295000 | 0 |
| 310 | 20241122 | 152200 | 1374096603500 | 295000 | 295000 | 295000 | 295000 | 0 |
| 311 | 20241122 | 152100 | 1374096603500 | 295000 | 295000 | 295000 | 295000 | 0 |
| 312 | 20241122 | 152000 | 1374096603500 | 295000 | 295000 | 295000 | 295000 | 0 |
| 313 | 20241122 | 151900 | 1374096603500 | 295000 | 297500 | 297500 | 294500 | 32162 |
| 314 | 20241122 | 151800 | 1364591052500 | 297500 | 297500 | 298000 | 296000 | 15783 |
| 315 | 20241122 | 151700 | 1359903650000 | 297500 | 298500 | 298500 | 297000 | 15047 |
| 316 | 20241122 | 151600 | 1355426604000 | 298500 | 297500 | 299500 | 297500 | 10705 |
| 317 | 20241122 | 151500 | 1352234332000 | 298000 | 300000 | 300500 | 296500 | 26785 |
| 318 | 20241122 | 151400 | 1344248064000 | 300500 | 299500 | 301000 | 299000 | 9245 |
| 319 | 20241122 | 151300 | 1341473615500 | 300000 | 299500 | 300000 | 299000 | 12353 |
| 320 | 20241122 | 151200 | 1337774691500 | 299500 | 301000 | 301500 | 298500 | 25434 |
| 321 | 20241122 | 151100 | 1330150590000 | 301000 | 302500 | 302500 | 300500 | 9132 |
| 322 | 20241122 | 151000 | 1327398514500 | 302000 | 302000 | 302500 | 301000 | 11388 |
| 323 | 20241122 | 150900 | 1323963278500 | 301500 | 302500 | 303000 | 300500 | 19557 |
| 324 | 20241122 | 150800 | 1318058028000 | 302500 | 304000 | 304500 | 302500 | 7024 |
| 325 | 20241122 | 150700 | 1315925542000 | 304000 | 303000 | 304500 | 302500 | 8460 |
| 326 | 20241122 | 150600 | 1313356772500 | 303000 | 301500 | 304000 | 301500 | 12690 |
| 327 | 20241122 | 150500 | 1309515282500 | 301500 | 305000 | 305500 | 301500 | 13969 |
| 328 | 20241122 | 150400 | 1305280289000 | 305000 | 307000 | 307500 | 305000 | 8930 |
| 329 | 20241122 | 150300 | 1302548811500 | 307500 | 306500 | 308000 | 306000 | 5502 |
| 330 | 20241122 | 150200 | 1300860423000 | 306500 | 306000 | 307000 | 305500 | 3359 |
| 331 | 20241122 | 150100 | 1299831540000 | 305500 | 305500 | 306500 | 305000 | 5275 |
| 332 | 20241122 | 150000 | 1298218983500 | 306000 | 308500 | 309000 | 305000 | 9556 |
| 333 | 20241122 | 145900 | 1295285578000 | 309000 | 307500 | 309500 | 307500 | 5097 |
| 334 | 20241122 | 145800 | 1293712303500 | 307500 | 309500 | 309500 | 307500 | 5269 |
| 335 | 20241122 | 145700 | 1292084461500 | 309500 | 307500 | 310000 | 307500 | 10716 |
| 336 | 20241122 | 145600 | 1288771291000 | 308000 | 305500 | 308000 | 305000 | 14083 |
| 337 | 20241122 | 145500 | 1284455267000 | 305000 | 306000 | 306500 | 303500 | 18832 |
| 338 | 20241122 | 145400 | 1278711026500 | 306000 | 308500 | 309000 | 306000 | 11456 |
| 339 | 20241122 | 145300 | 1275186671000 | 308500 | 309500 | 310000 | 308000 | 8784 |
| 340 | 20241122 | 145200 | 1272474899000 | 310000 | 310000 | 310000 | 309000 | 6405 |
| 341 | 20241122 | 145100 | 1270491893000 | 309500 | 309000 | 310000 | 309000 | 6515 |
| 342 | 20241122 | 145000 | 1268476236500 | 309500 | 308500 | 309500 | 307000 | 7983 |
| 343 | 20241122 | 144900 | 1266015362500 | 309000 | 312000 | 312500 | 308500 | 9991 |
| 344 | 20241122 | 144800 | 1262915982000 | 312000 | 309500 | 312500 | 308000 | 12779 |
| 345 | 20241122 | 144700 | 1258949988500 | 310000 | 311000 | 311500 | 309500 | 11107 |
| 346 | 20241122 | 144600 | 1255500607500 | 311000 | 312000 | 312000 | 310000 | 13749 |
| 347 | 20241122 | 144500 | 1251226192000 | 311500 | 308000 | 314500 | 308000 | 34777 |
| 348 | 20241122 | 144400 | 1240384584500 | 308500 | 309000 | 309000 | 307500 | 11080 |
| 349 | 20241122 | 144300 | 1236969463500 | 309000 | 309500 | 309500 | 308000 | 9850 |
| 350 | 20241122 | 144200 | 1233926515000 | 309000 | 309000 | 310000 | 308000 | 9557 |
| 351 | 20241122 | 144100 | 1230972489000 | 309500 | 307000 | 310000 | 307000 | 8198 |
| 352 | 20241122 | 144000 | 1228442660500 | 307000 | 310500 | 311000 | 307000 | 21019 |
| 353 | 20241122 | 143900 | 1221951072000 | 311000 | 308500 | 311500 | 308000 | 28336 |
| 354 | 20241122 | 143800 | 1213166623000 | 308000 | 308000 | 309000 | 307000 | 13792 |
| 355 | 20241122 | 143700 | 1208914262500 | 308000 | 306000 | 308500 | 306000 | 12837 |
| 356 | 20241122 | 143600 | 1204971837000 | 306500 | 302500 | 306500 | 302000 | 10181 |
| 357 | 20241122 | 143500 | 1201872712500 | 302500 | 304000 | 304000 | 301000 | 21606 |
| 358 | 20241122 | 143400 | 1195342449500 | 304000 | 306000 | 307000 | 303000 | 13900 |
| 359 | 20241122 | 143300 | 1191105268000 | 306000 | 307000 | 307500 | 306000 | 5830 |
| 360 | 20241122 | 143200 | 1189317589500 | 307500 | 306500 | 308000 | 305000 | 12608 |
| 361 | 20241122 | 143100 | 1185455483000 | 306000 | 308500 | 309000 | 306000 | 23531 |
| 362 | 20241122 | 143000 | 1178205996500 | 308500 | 304500 | 310000 | 304500 | 34947 |
| 363 | 20241122 | 142900 | 1167449688500 | 304500 | 304500 | 305500 | 303500 | 17051 |
| 364 | 20241122 | 142800 | 1162259342500 | 304500 | 303500 | 305500 | 303500 | 16996 |
| 365 | 20241122 | 142700 | 1157080477500 | 303500 | 303500 | 304000 | 303000 | 7486 |
| 366 | 20241122 | 142600 | 1154808346000 | 303500 | 302500 | 303500 | 301000 | 9515 |
| 367 | 20241122 | 142500 | 1151933078500 | 302500 | 303000 | 304000 | 302000 | 10278 |
| 368 | 20241122 | 142400 | 1148814616000 | 303500 | 305500 | 306000 | 301000 | 33345 |
| 369 | 20241122 | 142300 | 1138695586500 | 305500 | 304500 | 306000 | 304000 | 27809 |
| 370 | 20241122 | 142200 | 1130214594000 | 304500 | 301000 | 305000 | 301000 | 18337 |
| 371 | 20241122 | 142100 | 1124657689000 | 301500 | 302000 | 302000 | 298500 | 21976 |
| 372 | 20241122 | 142000 | 1118051509500 | 302000 | 300000 | 302000 | 300000 | 11912 |
| 373 | 20241122 | 141900 | 1114466712000 | 300000 | 298500 | 301500 | 298000 | 15147 |
| 374 | 20241122 | 141800 | 1109923860000 | 298500 | 301500 | 301500 | 298000 | 22988 |
| 375 | 20241122 | 141700 | 1103033419000 | 301000 | 297500 | 302000 | 297000 | 51304 |
| 376 | 20241122 | 141600 | 1087652324000 | 297000 | 295500 | 297500 | 295000 | 11810 |
| 377 | 20241122 | 141500 | 1084154757000 | 296000 | 294000 | 297500 | 293000 | 16750 |
| 378 | 20241122 | 141400 | 1079196033500 | 293500 | 296000 | 297000 | 293000 | 24681 |
| 379 | 20241122 | 141300 | 1071898675000 | 296000 | 295000 | 296000 | 294000 | 25477 |
| 380 | 20241122 | 141200 | 1064380423000 | 294500 | 294000 | 295000 | 293000 | 17878 |
| 381 | 20241122 | 141100 | 1059125277500 | 293500 | 289500 | 294500 | 289000 | 33471 |
| 382 | 20241122 | 141000 | 1049340661000 | 289000 | 286000 | 289500 | 285500 | 14583 |
| 383 | 20241122 | 140900 | 1045138677500 | 286000 | 289000 | 289000 | 285500 | 12471 |
| 384 | 20241122 | 140800 | 1041562573000 | 289000 | 288000 | 289000 | 286500 | 12178 |
| 385 | 20241122 | 140700 | 1038059247500 | 288000 | 286500 | 290000 | 286500 | 18256 |
| 386 | 20241122 | 140600 | 1032793138500 | 286500 | 284500 | 287000 | 284000 | 14481 |
| 387 | 20241122 | 140500 | 1028664948000 | 284500 | 282500 | 285500 | 282500 | 29536 |
| 388 | 20241122 | 140400 | 1020277915000 | 283000 | 288000 | 288000 | 282500 | 32934 |
| 389 | 20241122 | 140300 | 1010880083000 | 288000 | 289000 | 289500 | 288000 | 10656 |
| 390 | 20241122 | 140200 | 1007807129000 | 288500 | 289000 | 290000 | 287500 | 19563 |
| 391 | 20241122 | 140100 | 1002164592500 | 289500 | 293000 | 293500 | 289000 | 14660 |
| 392 | 20241122 | 140000 | 997892933500 | 293000 | 289000 | 293500 | 288500 | 40847 |
| 393 | 20241122 | 135900 | 985997857500 | 288500 | 289000 | 290000 | 288000 | 17291 |
| 394 | 20241122 | 135800 | 980999752500 | 289500 | 290000 | 290000 | 289000 | 14441 |
| 395 | 20241122 | 135700 | 976816925000 | 290000 | 286000 | 290000 | 285000 | 30147 |
| 396 | 20241122 | 135600 | 968147200000 | 285500 | 289500 | 290000 | 283500 | 66852 |
| 397 | 20241122 | 135500 | 949005420500 | 289500 | 291500 | 292500 | 289500 | 50623 |
| 398 | 20241122 | 135400 | 934282354500 | 291500 | 294500 | 294500 | 291000 | 28269 |
| 399 | 20241122 | 135300 | 926011797500 | 294500 | 295000 | 296000 | 294000 | 9437 |
| 400 | 20241122 | 135200 | 923226872500 | 295000 | 296000 | 296000 | 294500 | 11339 |
| 401 | 20241122 | 135100 | 919880313000 | 296000 | 297500 | 298000 | 295500 | 10772 |
| 402 | 20241122 | 135000 | 916682864500 | 297500 | 298000 | 298000 | 297000 | 7794 |
| 403 | 20241122 | 134900 | 914364508000 | 297500 | 295500 | 298500 | 294500 | 21210 |
| 404 | 20241122 | 134800 | 908069283500 | 295500 | 295000 | 295500 | 294000 | 18717 |
| 405 | 20241122 | 134700 | 902556913500 | 295000 | 293000 | 295500 | 292500 | 30741 |
| 406 | 20241122 | 134600 | 893515232500 | 293000 | 296500 | 297000 | 293000 | 35006 |
| 407 | 20241122 | 134500 | 883187140000 | 296500 | 298000 | 298500 | 296500 | 9975 |
| 408 | 20241122 | 134400 | 880223229500 | 298500 | 298500 | 298500 | 297000 | 4952 |
| 409 | 20241122 | 134300 | 878748556500 | 298500 | 297000 | 299000 | 296500 | 9530 |
| 410 | 20241122 | 134200 | 875909362000 | 296500 | 297000 | 297500 | 295000 | 24256 |
| 411 | 20241122 | 134100 | 868725617500 | 297000 | 298500 | 299000 | 297000 | 9858 |
| 412 | 20241122 | 134000 | 865788382000 | 299000 | 297500 | 300000 | 297000 | 11622 |
| 413 | 20241122 | 133900 | 862319404000 | 297500 | 300500 | 301000 | 297000 | 23000 |
| 414 | 20241122 | 133800 | 855445133000 | 300000 | 299500 | 301500 | 299000 | 11431 |
| 415 | 20241122 | 133700 | 852012735000 | 299500 | 299000 | 300000 | 298500 | 7293 |
| 416 | 20241122 | 133600 | 849828804500 | 299500 | 303000 | 303500 | 299000 | 16599 |
| 417 | 20241122 | 133500 | 844832532500 | 303500 | 302500 | 303500 | 302500 | 2918 |
| 418 | 20241122 | 133400 | 843947987500 | 302500 | 303000 | 304000 | 302500 | 4781 |
| 419 | 20241122 | 133300 | 842498055500 | 303000 | 303500 | 304500 | 303000 | 4002 |
| 420 | 20241122 | 133200 | 841283279000 | 303000 | 304500 | 305000 | 302500 | 9662 |
| 421 | 20241122 | 133100 | 838349794000 | 304500 | 307000 | 308000 | 304000 | 17311 |
| 422 | 20241122 | 133000 | 833042343500 | 307000 | 304500 | 307500 | 304000 | 18477 |
| 423 | 20241122 | 132900 | 827395123000 | 305000 | 302500 | 306500 | 302000 | 19436 |
| 424 | 20241122 | 132800 | 821475902500 | 302500 | 299000 | 303000 | 298500 | 12194 |
| 425 | 20241122 | 132700 | 817802484000 | 299000 | 298000 | 299000 | 296500 | 14438 |
| 426 | 20241122 | 132600 | 813510084000 | 298000 | 301500 | 301500 | 298000 | 14305 |
| 427 | 20241122 | 132500 | 809223938500 | 301500 | 302000 | 302500 | 301000 | 5404 |
| 428 | 20241122 | 132400 | 807593723500 | 302000 | 302000 | 302500 | 301500 | 5448 |
| 429 | 20241122 | 132300 | 805948983000 | 302500 | 301500 | 302500 | 300500 | 4822 |
| 430 | 20241122 | 132200 | 804494736500 | 301500 | 302500 | 303000 | 300500 | 8190 |
| 431 | 20241122 | 132100 | 802024112500 | 302500 | 304000 | 304000 | 302000 | 8794 |
| 432 | 20241122 | 132000 | 799359959000 | 304000 | 300500 | 304000 | 299500 | 17602 |
| 433 | 20241122 | 131900 | 794039980500 | 300500 | 298500 | 300500 | 298000 | 19322 |
| 434 | 20241122 | 131800 | 788260981000 | 298500 | 297000 | 299000 | 295500 | 26945 |
| 435 | 20241122 | 131700 | 780245856000 | 296500 | 300500 | 301000 | 295500 | 44973 |
| 436 | 20241122 | 131600 | 766855950500 | 300000 | 300000 | 301000 | 299000 | 16622 |
| 437 | 20241122 | 131500 | 761871523500 | 300000 | 299500 | 300500 | 299500 | 13361 |
| 438 | 20241122 | 131400 | 757864049000 | 300000 | 300500 | 300500 | 299000 | 11039 |
| 439 | 20241122 | 131300 | 754554959000 | 300000 | 300500 | 301500 | 299000 | 16922 |
| 440 | 20241122 | 131200 | 749476798000 | 300500 | 301500 | 303000 | 299000 | 21577 |
| 441 | 20241122 | 131100 | 742990262000 | 301500 | 304500 | 305000 | 298500 | 45637 |
| 442 | 20241122 | 131000 | 729253761000 | 304500 | 305500 | 306500 | 303500 | 13173 |
| 443 | 20241122 | 130900 | 725236601500 | 306000 | 307000 | 307500 | 305500 | 5306 |
| 444 | 20241122 | 130800 | 723611217500 | 306500 | 305500 | 308000 | 305500 | 12559 |
| 445 | 20241122 | 130700 | 719757173000 | 306000 | 304000 | 306500 | 303500 | 7736 |
| 446 | 20241122 | 130600 | 717394712500 | 303500 | 305500 | 306000 | 303500 | 10123 |
| 447 | 20241122 | 130500 | 714312351500 | 305000 | 306500 | 306500 | 303500 | 14237 |
| 448 | 20241122 | 130400 | 709966958500 | 306500 | 302500 | 308000 | 302500 | 42893 |
| 449 | 20241122 | 130300 | 696865808000 | 302500 | 301000 | 303500 | 300500 | 20100 |
| 450 | 20241122 | 130200 | 690793598000 | 300500 | 301500 | 302000 | 300000 | 45114 |
| 451 | 20241122 | 130100 | 677231392000 | 302000 | 301000 | 305000 | 301000 | 63475 |
| 452 | 20241122 | 130000 | 658097440000 | 306500 | 306500 | 306500 | 306500 | 0 |
| 453 | 20241122 | 125900 | 658097440000 | 306500 | 307500 | 307500 | 306500 | 12064 |
| 454 | 20241122 | 125800 | 654399433500 | 307500 | 308000 | 309000 | 306500 | 10180 |
| 455 | 20241122 | 125700 | 651270038000 | 308500 | 309500 | 309500 | 308000 | 6496 |
| 456 | 20241122 | 125600 | 649266224500 | 309000 | 309500 | 310000 | 309000 | 3626 |
| 457 | 20241122 | 125500 | 648144089500 | 310000 | 308500 | 310000 | 308500 | 5728 |
| 458 | 20241122 | 125400 | 646371977500 | 308500 | 307000 | 309000 | 306500 | 9519 |
| 459 | 20241122 | 125300 | 643442736000 | 307000 | 309500 | 309500 | 306500 | 25308 |
| 460 | 20241122 | 125200 | 635658667000 | 309500 | 311500 | 311500 | 309000 | 4667 |
| 461 | 20241122 | 125100 | 634211247500 | 311500 | 310500 | 311500 | 310500 | 2239 |
| 462 | 20241122 | 125000 | 633514414000 | 311000 | 308500 | 311000 | 308000 | 8974 |
| 463 | 20241122 | 124900 | 630738890000 | 308500 | 309000 | 309500 | 308500 | 3044 |
| 464 | 20241122 | 124800 | 629798369000 | 309500 | 309500 | 309500 | 309000 | 2155 |
| 465 | 20241122 | 124700 | 629132158000 | 309500 | 309500 | 310000 | 309000 | 3618 |
| 466 | 20241122 | 124600 | 628013188500 | 309500 | 310000 | 311000 | 308500 | 8258 |
| 467 | 20241122 | 124500 | 625457094000 | 309500 | 310000 | 310000 | 309000 | 3270 |
| 468 | 20241122 | 124400 | 624445252500 | 310000 | 309500 | 310000 | 308500 | 9738 |
| 469 | 20241122 | 124300 | 621433910500 | 310000 | 311000 | 311500 | 309500 | 9164 |
| 470 | 20241122 | 124200 | 618592618000 | 311500 | 311000 | 311500 | 310500 | 2248 |
| 471 | 20241122 | 124100 | 617893394000 | 311500 | 312000 | 312000 | 311000 | 2946 |
| 472 | 20241122 | 124000 | 616976065000 | 312000 | 313000 | 313000 | 311500 | 2626 |
| 473 | 20241122 | 123900 | 616156125000 | 313000 | 313000 | 313500 | 312500 | 2708 |
| 474 | 20241122 | 123800 | 615308597500 | 313000 | 313500 | 313500 | 312500 | 5189 |
| 475 | 20241122 | 123700 | 613683754000 | 313500 | 312000 | 313500 | 311500 | 2656 |
| 476 | 20241122 | 123600 | 612853618000 | 312000 | 311500 | 313500 | 311500 | 9657 |
| 477 | 20241122 | 123500 | 609835334000 | 311500 | 309000 | 312000 | 308500 | 8315 |
| 478 | 20241122 | 123400 | 607255045500 | 309000 | 309000 | 310500 | 308500 | 12528 |
| 479 | 20241122 | 123300 | 603381344000 | 309000 | 311000 | 311000 | 309000 | 7847 |
| 480 | 20241122 | 123200 | 600948808000 | 310500 | 311500 | 312000 | 310000 | 3861 |
| 481 | 20241122 | 123100 | 599748182000 | 311500 | 311000 | 313500 | 310500 | 4325 |
| 482 | 20241122 | 123000 | 598398690500 | 311000 | 311000 | 311000 | 309000 | 10679 |
| 483 | 20241122 | 122900 | 595089528500 | 311000 | 313000 | 313000 | 309500 | 30158 |
| 484 | 20241122 | 122800 | 585719459500 | 313500 | 312500 | 313500 | 312500 | 2907 |
| 485 | 20241122 | 122700 | 584810028000 | 312500 | 313500 | 314500 | 312500 | 5881 |
| 486 | 20241122 | 122600 | 582967812500 | 313500 | 314500 | 315500 | 313500 | 6575 |
| 487 | 20241122 | 122500 | 580900969000 | 314500 | 314500 | 315500 | 314500 | 3035 |
| 488 | 20241122 | 122400 | 579945081000 | 315000 | 315000 | 315000 | 313500 | 4304 |
| 489 | 20241122 | 122300 | 578592341000 | 315000 | 313500 | 315500 | 313500 | 3573 |
| 490 | 20241122 | 122200 | 577468450000 | 313500 | 314000 | 314000 | 313000 | 3648 |
| 491 | 20241122 | 122100 | 576324624500 | 314000 | 315500 | 315500 | 313500 | 9583 |
| 492 | 20241122 | 122000 | 573314589500 | 315500 | 315500 | 316000 | 315000 | 4346 |
| 493 | 20241122 | 121900 | 571943973500 | 315500 | 316500 | 317500 | 315000 | 4416 |
| 494 | 20241122 | 121800 | 570549581500 | 316500 | 315000 | 316500 | 314500 | 8022 |
| 495 | 20241122 | 121700 | 568018389000 | 315000 | 315000 | 316500 | 314500 | 5591 |
| 496 | 20241122 | 121600 | 566255041000 | 314500 | 318000 | 318500 | 314000 | 9065 |
| 497 | 20241122 | 121500 | 563392014500 | 318000 | 320000 | 320000 | 318000 | 3719 |
| 498 | 20241122 | 121400 | 562206421500 | 320000 | 319500 | 320500 | 319500 | 2499 |
| 499 | 20241122 | 121300 | 561407031500 | 320000 | 320500 | 321000 | 320000 | 3723 |
| 500 | 20241122 | 121200 | 560214489500 | 320500 | 320500 | 321000 | 320500 | 1001 |
| 501 | 20241122 | 121100 | 559893588000 | 320500 | 320500 | 321000 | 320000 | 2130 |
| 502 | 20241122 | 121000 | 559210944000 | 320500 | 321000 | 321500 | 320000 | 3349 |
| 503 | 20241122 | 120900 | 558137837000 | 321000 | 321000 | 322000 | 320000 | 9170 |
| 504 | 20241122 | 120800 | 555196301500 | 321000 | 321000 | 321500 | 321000 | 1836 |
| 505 | 20241122 | 120700 | 554606846500 | 321000 | 322000 | 322500 | 321000 | 2298 |
| 506 | 20241122 | 120600 | 553868039000 | 322000 | 323000 | 323500 | 322000 | 1621 |
| 507 | 20241122 | 120500 | 553345166500 | 322500 | 322000 | 323500 | 321500 | 2899 |
| 508 | 20241122 | 120400 | 552409591500 | 321500 | 322000 | 322000 | 321000 | 1494 |
| 509 | 20241122 | 120300 | 551929090500 | 321500 | 323000 | 323500 | 320500 | 8548 |
| 510 | 20241122 | 120200 | 549177646500 | 323000 | 323500 | 324000 | 323000 | 3139 |
| 511 | 20241122 | 120100 | 548162969000 | 323500 | 324000 | 324000 | 322500 | 3804 |
| 512 | 20241122 | 120000 | 546932794000 | 323500 | 322000 | 328000 | 322000 | 22285 |
| 513 | 20241122 | 115900 | 539696361500 | 322500 | 321500 | 322500 | 321000 | 4182 |
| 514 | 20241122 | 115800 | 538349342500 | 321000 | 319500 | 321500 | 319500 | 3935 |
| 515 | 20241122 | 115700 | 537087431000 | 319500 | 320500 | 321000 | 319500 | 5878 |
| 516 | 20241122 | 115600 | 535204397000 | 320500 | 318500 | 321000 | 318000 | 9016 |
| 517 | 20241122 | 115500 | 532321278000 | 318500 | 318000 | 319000 | 317500 | 4654 |
| 518 | 20241122 | 115400 | 530839027500 | 318000 | 314500 | 318000 | 314000 | 5573 |
| 519 | 20241122 | 115300 | 529075424500 | 315000 | 315000 | 316000 | 314500 | 4259 |
| 520 | 20241122 | 115200 | 527732960500 | 315500 | 315500 | 316000 | 315000 | 4165 |
| 521 | 20241122 | 115100 | 526418183500 | 315500 | 314500 | 316000 | 314500 | 3739 |
| 522 | 20241122 | 115000 | 525239628500 | 314500 | 314000 | 315000 | 312500 | 6833 |
| 523 | 20241122 | 114900 | 523093173000 | 314000 | 315000 | 315000 | 313000 | 3752 |
| 524 | 20241122 | 114800 | 521915465500 | 315000 | 312000 | 315000 | 311500 | 11987 |
| 525 | 20241122 | 114700 | 518164740500 | 312500 | 315000 | 315500 | 312000 | 16088 |
| 526 | 20241122 | 114600 | 513123947000 | 315000 | 318500 | 319000 | 315000 | 7296 |
| 527 | 20241122 | 114500 | 510813532500 | 318500 | 316500 | 319000 | 316500 | 2851 |
| 528 | 20241122 | 114400 | 509907671000 | 316500 | 316000 | 317000 | 316000 | 3005 |
| 529 | 20241122 | 114300 | 508957211000 | 315500 | 316000 | 316500 | 315500 | 3205 |
| 530 | 20241122 | 114200 | 507944722000 | 316000 | 316500 | 317000 | 316000 | 3511 |
| 531 | 20241122 | 114100 | 506834811500 | 316500 | 318500 | 318500 | 316500 | 3483 |
| 532 | 20241122 | 114000 | 505730270000 | 318500 | 316500 | 318500 | 316000 | 3190 |
| 533 | 20241122 | 113900 | 504719089000 | 316500 | 317500 | 317500 | 315000 | 4593 |
| 534 | 20241122 | 113800 | 503266482000 | 317500 | 317000 | 318000 | 315500 | 8208 |
| 535 | 20241122 | 113700 | 500668383500 | 316500 | 318000 | 319500 | 314500 | 16596 |
| 536 | 20241122 | 113600 | 495425481000 | 318000 | 320000 | 320000 | 318000 | 2775 |
| 537 | 20241122 | 113500 | 494538809000 | 319500 | 318000 | 320000 | 317500 | 4332 |
| 538 | 20241122 | 113400 | 493158986500 | 318000 | 320000 | 320500 | 318000 | 7190 |
| 539 | 20241122 | 113300 | 490863525000 | 320000 | 321500 | 322000 | 320000 | 3060 |
| 540 | 20241122 | 113200 | 489881803000 | 322000 | 321000 | 322000 | 320000 | 5076 |
| 541 | 20241122 | 113100 | 488252510000 | 320500 | 321500 | 322000 | 319500 | 3950 |
| 542 | 20241122 | 113000 | 486986818000 | 321500 | 321000 | 322500 | 318500 | 9916 |
| 543 | 20241122 | 112900 | 483808394500 | 321500 | 319000 | 321500 | 319000 | 10891 |
| 544 | 20241122 | 112800 | 480319895000 | 319000 | 317500 | 319500 | 317000 | 6409 |
| 545 | 20241122 | 112700 | 478279674500 | 317500 | 317000 | 319000 | 317000 | 10307 |
| 546 | 20241122 | 112600 | 475003734000 | 317000 | 317000 | 318000 | 315000 | 11547 |
| 547 | 20241122 | 112500 | 471348283000 | 317500 | 316000 | 323000 | 315000 | 43521 |
| 548 | 20241122 | 112400 | 457522731000 | 315500 | 308500 | 316000 | 308500 | 24870 |
| 549 | 20241122 | 112300 | 449761594500 | 308500 | 308500 | 310000 | 307000 | 49059 |
| 550 | 20241122 | 112200 | 434655729000 | 308500 | 312500 | 315000 | 308000 | 60585 |
| 551 | 20241122 | 112100 | 415819028000 | 312500 | 317000 | 318000 | 312000 | 40826 |
| 552 | 20241122 | 112000 | 402982965500 | 317000 | 319000 | 319500 | 316500 | 24798 |
| 553 | 20241122 | 111900 | 395101554000 | 318500 | 322500 | 323000 | 318500 | 43458 |
| 554 | 20241122 | 111800 | 381175360000 | 322500 | 325000 | 325500 | 321000 | 19556 |
| 555 | 20241122 | 111700 | 374853425000 | 325000 | 327000 | 327500 | 325000 | 8074 |
| 556 | 20241122 | 111600 | 372221579500 | 326500 | 330500 | 330500 | 326500 | 9945 |
| 557 | 20241122 | 111500 | 368958948500 | 330000 | 332500 | 332500 | 330000 | 4106 |
| 558 | 20241122 | 111400 | 367601182000 | 332000 | 333000 | 333000 | 332000 | 974 |
| 559 | 20241122 | 111300 | 367277306000 | 333000 | 332000 | 333500 | 332000 | 1408 |
| 560 | 20241122 | 111200 | 366808655000 | 332500 | 333000 | 333500 | 332000 | 1373 |
| 561 | 20241122 | 111100 | 366351722500 | 333000 | 332000 | 333500 | 332000 | 3705 |
| 562 | 20241122 | 111000 | 365117840000 | 332500 | 331000 | 332500 | 331000 | 1375 |
| 563 | 20241122 | 110900 | 364661815000 | 331000 | 331000 | 331500 | 330500 | 2387 |
| 564 | 20241122 | 110800 | 363871716500 | 331500 | 332000 | 332000 | 331000 | 1794 |
| 565 | 20241122 | 110700 | 363276946500 | 331500 | 331500 | 332000 | 331000 | 1076 |
| 566 | 20241122 | 110600 | 362920199000 | 331500 | 330500 | 332500 | 330000 | 2652 |
| 567 | 20241122 | 110500 | 362041761000 | 331000 | 332000 | 332500 | 329500 | 13137 |
| 568 | 20241122 | 110400 | 357697613000 | 332000 | 331000 | 332000 | 330500 | 4943 |
| 569 | 20241122 | 110300 | 356061494500 | 331000 | 332500 | 333000 | 331000 | 7386 |
| 570 | 20241122 | 110200 | 353610039000 | 333000 | 336000 | 336500 | 332000 | 8775 |
| 571 | 20241122 | 110100 | 350682295000 | 336000 | 337000 | 337500 | 335500 | 5512 |
| 572 | 20241122 | 110000 | 348827420000 | 337500 | 338500 | 340500 | 337000 | 23445 |
| 573 | 20241122 | 105900 | 340869934500 | 338500 | 335500 | 338500 | 335000 | 12404 |
| 574 | 20241122 | 105800 | 336684928000 | 335000 | 336000 | 336500 | 335000 | 5024 |
| 575 | 20241122 | 105700 | 334997406500 | 336000 | 334000 | 336500 | 333500 | 9405 |
| 576 | 20241122 | 105600 | 331847077500 | 334000 | 333000 | 334000 | 333000 | 2048 |
| 577 | 20241122 | 105500 | 331163979000 | 333000 | 334000 | 334500 | 332500 | 3203 |
| 578 | 20241122 | 105400 | 330095758500 | 334000 | 331000 | 334500 | 331000 | 6313 |
| 579 | 20241122 | 105300 | 327995226500 | 331000 | 333000 | 333500 | 331000 | 4360 |
| 580 | 20241122 | 105200 | 326546653500 | 333000 | 332500 | 334500 | 332500 | 5212 |
| 581 | 20241122 | 105100 | 324808461500 | 332500 | 333000 | 334500 | 332000 | 4659 |
| 582 | 20241122 | 105000 | 323255451500 | 333000 | 331000 | 333500 | 330000 | 9981 |
| 583 | 20241122 | 104900 | 319942321500 | 331000 | 333500 | 333500 | 331000 | 10340 |
| 584 | 20241122 | 104800 | 316508069000 | 333000 | 334000 | 335500 | 333000 | 7904 |
| 585 | 20241122 | 104700 | 313864592500 | 334500 | 336000 | 337500 | 332500 | 18736 |
| 586 | 20241122 | 104600 | 307592070500 | 335500 | 331500 | 339000 | 330500 | 40109 |
| 587 | 20241122 | 104500 | 294121997500 | 331500 | 334500 | 334500 | 329500 | 13463 |
| 588 | 20241122 | 104400 | 289662962000 | 334000 | 329500 | 337000 | 329000 | 36098 |
| 589 | 20241122 | 104300 | 277627605000 | 329500 | 326000 | 333000 | 325500 | 20421 |
| 590 | 20241122 | 104200 | 270899184500 | 326000 | 325500 | 326000 | 325000 | 2762 |
| 591 | 20241122 | 104100 | 269999938500 | 325000 | 324500 | 325500 | 324500 | 1905 |
| 592 | 20241122 | 104000 | 269380972000 | 324500 | 324000 | 325500 | 324000 | 5002 |
| 593 | 20241122 | 103900 | 267756493000 | 324000 | 322000 | 324500 | 321500 | 5034 |
| 594 | 20241122 | 103800 | 266129728500 | 321500 | 321000 | 322000 | 320000 | 8223 |
| 595 | 20241122 | 103700 | 263491264000 | 321500 | 321000 | 322000 | 320000 | 12375 |
| 596 | 20241122 | 103600 | 259521929000 | 321500 | 322000 | 322500 | 321000 | 11813 |
| 597 | 20241122 | 103500 | 255722653000 | 322000 | 323000 | 323000 | 322000 | 6688 |
| 598 | 20241122 | 103400 | 253566441500 | 322500 | 323500 | 323500 | 322000 | 5034 |
| 599 | 20241122 | 103300 | 251942002500 | 323000 | 324000 | 324500 | 323000 | 2428 |
| 600 | 20241122 | 103200 | 251156562500 | 324000 | 325500 | 325500 | 323500 | 4995 |
| 601 | 20241122 | 103100 | 249535809500 | 325000 | 327000 | 328000 | 325000 | 8278 |
| 602 | 20241122 | 103000 | 246832397000 | 326500 | 327500 | 327500 | 326500 | 1302 |
| 603 | 20241122 | 102900 | 246406921500 | 327000 | 327500 | 327500 | 326500 | 2018 |
| 604 | 20241122 | 102800 | 245746779500 | 327000 | 327000 | 327500 | 327000 | 1254 |
| 605 | 20241122 | 102700 | 245336413000 | 327000 | 326500 | 327500 | 326500 | 1397 |
| 606 | 20241122 | 102600 | 244879887000 | 326500 | 327000 | 327500 | 326000 | 1954 |
| 607 | 20241122 | 102500 | 244241220000 | 327000 | 327500 | 327500 | 326500 | 2525 |
| 608 | 20241122 | 102400 | 243415050000 | 327500 | 325500 | 328000 | 325500 | 6805 |
| 609 | 20241122 | 102300 | 241187931500 | 325500 | 325500 | 326000 | 324000 | 4905 |
| 610 | 20241122 | 102200 | 239594589000 | 325500 | 324000 | 325500 | 323500 | 7087 |
| 611 | 20241122 | 102100 | 237295412500 | 323500 | 322500 | 324000 | 320500 | 19255 |
| 612 | 20241122 | 102000 | 231103836000 | 322500 | 323500 | 323500 | 321500 | 15577 |
| 613 | 20241122 | 101900 | 226085842000 | 323500 | 324000 | 324000 | 322500 | 7938 |
| 614 | 20241122 | 101800 | 223521540500 | 323500 | 326000 | 327000 | 322500 | 11802 |
| 615 | 20241122 | 101700 | 219697270000 | 326000 | 327000 | 327500 | 326000 | 2797 |
| 616 | 20241122 | 101600 | 218782625500 | 327500 | 328000 | 328500 | 327000 | 4514 |
| 617 | 20241122 | 101500 | 217303076500 | 328000 | 326000 | 328000 | 326000 | 3961 |
| 618 | 20241122 | 101400 | 216008621500 | 326000 | 326000 | 327000 | 325500 | 4137 |
| 619 | 20241122 | 101300 | 214659415000 | 325000 | 325000 | 326000 | 324000 | 5302 |
| 620 | 20241122 | 101200 | 212935451000 | 325000 | 323000 | 326500 | 322500 | 13632 |
| 621 | 20241122 | 101100 | 208512344500 | 323000 | 325000 | 326000 | 323000 | 16074 |
| 622 | 20241122 | 101000 | 203299449000 | 324500 | 327500 | 328000 | 324500 | 15986 |
| 623 | 20241122 | 100900 | 198091025500 | 327500 | 327000 | 328000 | 326000 | 2877 |
| 624 | 20241122 | 100800 | 197150758000 | 326500 | 326000 | 327000 | 325000 | 10235 |
| 625 | 20241122 | 100700 | 193814448000 | 326000 | 326500 | 327500 | 325500 | 10608 |
| 626 | 20241122 | 100600 | 190352258000 | 326500 | 330000 | 330500 | 325000 | 32932 |
| 627 | 20241122 | 100500 | 179555501500 | 330000 | 332500 | 332500 | 330000 | 14365 |
| 628 | 20241122 | 100400 | 174805833000 | 332500 | 333000 | 333000 | 332500 | 972 |
| 629 | 20241122 | 100300 | 174482528500 | 333000 | 332000 | 333500 | 332000 | 1282 |
| 630 | 20241122 | 100200 | 174056262500 | 332000 | 333000 | 333000 | 332000 | 1378 |
| 631 | 20241122 | 100100 | 173598308500 | 333000 | 334000 | 334500 | 332500 | 1391 |
| 632 | 20241122 | 100000 | 173134741000 | 334500 | 332000 | 334500 | 331500 | 2354 |
| 633 | 20241122 | 095900 | 172350468500 | 332000 | 332000 | 333000 | 331000 | 7241 |
| 634 | 20241122 | 095800 | 169949760500 | 332500 | 332500 | 333000 | 332000 | 1683 |
| 635 | 20241122 | 095700 | 169390690000 | 332500 | 331500 | 333000 | 331500 | 1824 |
| 636 | 20241122 | 095600 | 168784451500 | 331500 | 331000 | 332000 | 331000 | 1152 |
| 637 | 20241122 | 095500 | 168402440000 | 331500 | 332500 | 333000 | 331000 | 2348 |
| 638 | 20241122 | 095400 | 167623776500 | 332500 | 332500 | 334500 | 332500 | 3499 |
| 639 | 20241122 | 095300 | 166457262000 | 332500 | 333000 | 333000 | 331000 | 5627 |
| 640 | 20241122 | 095200 | 164591326500 | 333000 | 331500 | 333000 | 331500 | 1892 |
| 641 | 20241122 | 095100 | 163962795000 | 331500 | 331000 | 332000 | 330000 | 9458 |
| 642 | 20241122 | 095000 | 160835847500 | 331000 | 333000 | 333000 | 331000 | 6703 |
| 643 | 20241122 | 094900 | 158613487000 | 333000 | 333500 | 333500 | 332000 | 2535 |
| 644 | 20241122 | 094800 | 157769690500 | 333500 | 332500 | 334000 | 331500 | 3431 |
| 645 | 20241122 | 094700 | 156628233000 | 332000 | 332500 | 332500 | 331000 | 6308 |
| 646 | 20241122 | 094600 | 154536138000 | 332500 | 332000 | 332500 | 331500 | 4517 |
| 647 | 20241122 | 094500 | 153036484000 | 332500 | 334000 | 334000 | 332000 | 7131 |
| 648 | 20241122 | 094400 | 150662463500 | 334000 | 334500 | 335000 | 333500 | 2746 |
| 649 | 20241122 | 094300 | 149745170500 | 334500 | 334000 | 335000 | 334000 | 2204 |
| 650 | 20241122 | 094200 | 149008331000 | 334000 | 335000 | 335500 | 333000 | 5864 |
| 651 | 20241122 | 094100 | 147048824500 | 335000 | 337000 | 337000 | 334500 | 4897 |
| 652 | 20241122 | 094000 | 145405711000 | 337000 | 337000 | 338000 | 335500 | 2661 |
| 653 | 20241122 | 093900 | 144510843000 | 337000 | 338500 | 339000 | 337000 | 3668 |
| 654 | 20241122 | 093800 | 143271555000 | 338500 | 338000 | 339000 | 337500 | 1540 |
| 655 | 20241122 | 093700 | 142750366500 | 338000 | 339500 | 340000 | 337500 | 1715 |
| 656 | 20241122 | 093600 | 142169527500 | 340000 | 339000 | 341000 | 339000 | 5090 |
| 657 | 20241122 | 093500 | 140438034000 | 339000 | 339500 | 340000 | 337500 | 3685 |
| 658 | 20241122 | 093400 | 139189760000 | 339500 | 339500 | 340000 | 339000 | 3606 |
| 659 | 20241122 | 093300 | 137965880500 | 339500 | 340500 | 342000 | 338000 | 10715 |
| 660 | 20241122 | 093200 | 134318843000 | 340500 | 338500 | 341000 | 337500 | 9800 |
| 661 | 20241122 | 093100 | 130995574500 | 338500 | 336500 | 339000 | 336500 | 5318 |
| 662 | 20241122 | 093000 | 129199738500 | 337000 | 334500 | 337500 | 334000 | 4972 |
| 663 | 20241122 | 092900 | 127527745000 | 334500 | 333000 | 336000 | 333000 | 2844 |
| 664 | 20241122 | 092800 | 126575794500 | 333000 | 333500 | 334000 | 332000 | 4311 |
| 665 | 20241122 | 092700 | 125141076500 | 334000 | 332500 | 334000 | 331500 | 3026 |
| 666 | 20241122 | 092600 | 124134238000 | 332000 | 330500 | 332000 | 330500 | 5299 |
| 667 | 20241122 | 092500 | 122379501000 | 331000 | 333500 | 334000 | 330000 | 13932 |
| 668 | 20241122 | 092400 | 117757522000 | 333500 | 334000 | 335000 | 333000 | 3500 |
| 669 | 20241122 | 092300 | 116590147500 | 334000 | 336500 | 336500 | 333500 | 3673 |
| 670 | 20241122 | 092200 | 115358350500 | 336500 | 333500 | 337000 | 333000 | 5211 |
| 671 | 20241122 | 092100 | 113614001500 | 333000 | 333500 | 335500 | 333000 | 4999 |
| 672 | 20241122 | 092000 | 111946271000 | 334000 | 336000 | 336500 | 333500 | 5598 |
| 673 | 20241122 | 091900 | 110071883000 | 335500 | 335000 | 336500 | 334500 | 4360 |
| 674 | 20241122 | 091800 | 108609888500 | 335000 | 336000 | 338000 | 335000 | 4881 |
| 675 | 20241122 | 091700 | 106969516500 | 336000 | 335000 | 336500 | 334500 | 4753 |
| 676 | 20241122 | 091600 | 105373847000 | 335000 | 341000 | 341000 | 334500 | 7066 |
| 677 | 20241122 | 091500 | 102992943500 | 341000 | 338500 | 341000 | 338000 | 11453 |
| 678 | 20241122 | 091400 | 99105686500 | 339000 | 333500 | 339000 | 333000 | 10202 |
| 679 | 20241122 | 091300 | 95677351000 | 334000 | 334000 | 335000 | 331500 | 6653 |
| 680 | 20241122 | 091200 | 93461878500 | 334500 | 333500 | 334500 | 332000 | 6264 |
| 681 | 20241122 | 091100 | 91374662000 | 333000 | 329500 | 333500 | 329500 | 9936 |
| 682 | 20241122 | 091000 | 88079979000 | 329500 | 333500 | 334500 | 329000 | 16280 |
| 683 | 20241122 | 090900 | 82682163000 | 333500 | 337500 | 337500 | 332500 | 11076 |
| 684 | 20241122 | 090800 | 78966482500 | 337000 | 339500 | 340500 | 336500 | 13189 |
| 685 | 20241122 | 090700 | 74497501000 | 339000 | 338000 | 341000 | 336500 | 11613 |
| 686 | 20241122 | 090600 | 70556177000 | 338000 | 332500 | 342000 | 332500 | 36381 |
| 687 | 20241122 | 090500 | 58248224000 | 332500 | 329000 | 332500 | 326000 | 19888 |
| 688 | 20241122 | 090400 | 51710800500 | 328500 | 331500 | 332000 | 326000 | 36103 |
| 689 | 20241122 | 090300 | 39868277000 | 332000 | 332000 | 334000 | 327000 | 38680 |
| 690 | 20241122 | 090200 | 27100398000 | 332000 | 335000 | 339500 | 331500 | 31916 |
| 691 | 20241122 | 090100 | 16447161000 | 335500 | 345500 | 346500 | 335000 | 21249 |
| 692 | 20241122 | 090000 | 9230976000 | 345500 | 340000 | 348000 | 340000 | 26537 |