36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 192100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 1994 |
| 3 | 20241126 | 192000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 4 | 20241126 | 191900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 5 | 20241126 | 191800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 6 | 20241126 | 191700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 7 | 20241126 | 191600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 8 | 20241126 | 191500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 9 | 20241126 | 191400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 10 | 20241126 | 191300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 11 | 20241126 | 191200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 12 | 20241126 | 191100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 13 | 20241126 | 191000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 14 | 20241126 | 190900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 15 | 20241126 | 190800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 16 | 20241126 | 190700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 17 | 20241126 | 190600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 18 | 20241126 | 190500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 19 | 20241126 | 190400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 20 | 20241126 | 190300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 21 | 20241126 | 190200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 22 | 20241126 | 190100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 23 | 20241126 | 190000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 24 | 20241126 | 185900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 25 | 20241126 | 185800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 26 | 20241126 | 185700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 27 | 20241126 | 185600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 28 | 20241126 | 185500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 29 | 20241126 | 185400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 30 | 20241126 | 185300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 31 | 20241126 | 185200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 32 | 20241126 | 185100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 1994 |
| 33 | 20241126 | 185000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 34 | 20241126 | 184900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 35 | 20241126 | 184800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 36 | 20241126 | 184700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 37 | 20241126 | 184600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 38 | 20241126 | 184500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 39 | 20241126 | 184400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 40 | 20241126 | 184300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 41 | 20241126 | 184200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 42 | 20241126 | 184100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 43 | 20241126 | 184000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 44 | 20241126 | 183900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 45 | 20241126 | 183800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 46 | 20241126 | 183700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 47 | 20241126 | 183600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 48 | 20241126 | 183500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 49 | 20241126 | 183400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 50 | 20241126 | 183300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 51 | 20241126 | 183200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 52 | 20241126 | 183100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 53 | 20241126 | 183000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 54 | 20241126 | 182900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 55 | 20241126 | 182800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 56 | 20241126 | 182700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 57 | 20241126 | 182600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 58 | 20241126 | 182500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 59 | 20241126 | 182400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 60 | 20241126 | 182300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 61 | 20241126 | 182200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 62 | 20241126 | 182100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 1994 |
| 63 | 20241126 | 182000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 64 | 20241126 | 181900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 65 | 20241126 | 181800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 66 | 20241126 | 181700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 67 | 20241126 | 181600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 68 | 20241126 | 181500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 69 | 20241126 | 181400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 70 | 20241126 | 181300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 71 | 20241126 | 181200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 72 | 20241126 | 181100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 73 | 20241126 | 181000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 74 | 20241126 | 180900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 75 | 20241126 | 180800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 76 | 20241126 | 180700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 77 | 20241126 | 180600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 78 | 20241126 | 180500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 79 | 20241126 | 180400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 80 | 20241126 | 180300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 81 | 20241126 | 180200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 82 | 20241126 | 180100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 83 | 20241126 | 180000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 84 | 20241126 | 175900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 85 | 20241126 | 175800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 86 | 20241126 | 175700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 87 | 20241126 | 175600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 88 | 20241126 | 175500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 89 | 20241126 | 175400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 90 | 20241126 | 175300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 91 | 20241126 | 175200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 92 | 20241126 | 175100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 1994 |
| 93 | 20241126 | 175000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 94 | 20241126 | 174900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 95 | 20241126 | 174800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 96 | 20241126 | 174700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 97 | 20241126 | 174600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 98 | 20241126 | 174500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 99 | 20241126 | 174400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 100 | 20241126 | 174300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 101 | 20241126 | 174200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 102 | 20241126 | 174100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 103 | 20241126 | 174000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 104 | 20241126 | 173900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 105 | 20241126 | 173800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 106 | 20241126 | 173700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 107 | 20241126 | 173600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 108 | 20241126 | 173500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 109 | 20241126 | 173400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 110 | 20241126 | 173300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 111 | 20241126 | 173200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 112 | 20241126 | 173100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 113 | 20241126 | 173000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 114 | 20241126 | 172900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 115 | 20241126 | 172800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 116 | 20241126 | 172700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 117 | 20241126 | 172600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 118 | 20241126 | 172500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 119 | 20241126 | 172400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 120 | 20241126 | 172300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 121 | 20241126 | 172200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 122 | 20241126 | 172100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 1994 |
| 123 | 20241126 | 172000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 124 | 20241126 | 171900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 125 | 20241126 | 171800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 126 | 20241126 | 171700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 127 | 20241126 | 171600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 128 | 20241126 | 171500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 129 | 20241126 | 171400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 130 | 20241126 | 171300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 131 | 20241126 | 171200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 132 | 20241126 | 171100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 133 | 20241126 | 171000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 134 | 20241126 | 170900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 135 | 20241126 | 170800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 136 | 20241126 | 170700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 137 | 20241126 | 170600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 138 | 20241126 | 170500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 139 | 20241126 | 170400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 140 | 20241126 | 170300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 141 | 20241126 | 170200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 142 | 20241126 | 170100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 143 | 20241126 | 170000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 144 | 20241126 | 165900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 145 | 20241126 | 165800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 146 | 20241126 | 165700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 147 | 20241126 | 165600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 148 | 20241126 | 165500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 149 | 20241126 | 165400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 150 | 20241126 | 165300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 151 | 20241126 | 165200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 152 | 20241126 | 165100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 1994 |
| 153 | 20241126 | 165000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 154 | 20241126 | 164900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 155 | 20241126 | 164800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 156 | 20241126 | 164700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 157 | 20241126 | 164600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 158 | 20241126 | 164500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 159 | 20241126 | 164400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 160 | 20241126 | 164300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 161 | 20241126 | 164200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 162 | 20241126 | 164100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 163 | 20241126 | 164000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 164 | 20241126 | 163900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 165 | 20241126 | 163800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 166 | 20241126 | 163700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 167 | 20241126 | 163600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 168 | 20241126 | 163500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 169 | 20241126 | 163400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 170 | 20241126 | 163300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 171 | 20241126 | 163200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 172 | 20241126 | 163100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 173 | 20241126 | 163000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 174 | 20241126 | 162900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 175 | 20241126 | 162800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 176 | 20241126 | 162700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 177 | 20241126 | 162600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 178 | 20241126 | 162500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 179 | 20241126 | 162400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 180 | 20241126 | 162300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 181 | 20241126 | 162200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 182 | 20241126 | 162100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 1994 |
| 183 | 20241126 | 162000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 184 | 20241126 | 161900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 185 | 20241126 | 161800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 186 | 20241126 | 161700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 187 | 20241126 | 161600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 188 | 20241126 | 161500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 189 | 20241126 | 161400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 190 | 20241126 | 161300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 191 | 20241126 | 161200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 192 | 20241126 | 161100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 193 | 20241126 | 161000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 194 | 20241126 | 160900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 195 | 20241126 | 160800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 196 | 20241126 | 160700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 197 | 20241126 | 160600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 198 | 20241126 | 160500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 199 | 20241126 | 160400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 200 | 20241126 | 160300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 201 | 20241126 | 160200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 202 | 20241126 | 160100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 203 | 20241126 | 160000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 204 | 20241126 | 155900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 205 | 20241126 | 155800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 206 | 20241126 | 155700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 207 | 20241126 | 155600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 208 | 20241126 | 155500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 209 | 20241126 | 155400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 210 | 20241126 | 155300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 211 | 20241126 | 155200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 212 | 20241126 | 155100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 1994 |
| 213 | 20241126 | 155000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 214 | 20241126 | 154900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 215 | 20241126 | 154800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 216 | 20241126 | 154700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 217 | 20241126 | 154600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 218 | 20241126 | 154500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 219 | 20241126 | 154400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 220 | 20241126 | 154300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 221 | 20241126 | 154200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 222 | 20241126 | 154100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 223 | 20241126 | 154000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 224 | 20241126 | 153900 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 225 | 20241126 | 153800 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 226 | 20241126 | 153700 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 227 | 20241126 | 153600 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 228 | 20241126 | 153500 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 229 | 20241126 | 153400 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 230 | 20241126 | 153300 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 231 | 20241126 | 153200 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 232 | 20241126 | 153100 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 233 | 20241126 | 153000 | 15391132000 | 212000 | 212000 | 212000 | 212000 | 1994 |
| 234 | 20241126 | 152900 | 14968404000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 235 | 20241126 | 152800 | 14968404000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 236 | 20241126 | 152700 | 14968404000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 237 | 20241126 | 152600 | 14968404000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 238 | 20241126 | 152500 | 14968404000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 239 | 20241126 | 152400 | 14968404000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 240 | 20241126 | 152300 | 14968404000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 241 | 20241126 | 152200 | 14968404000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 242 | 20241126 | 152100 | 14968404000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 243 | 20241126 | 152000 | 14968404000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 244 | 20241126 | 151900 | 14968404000 | 212500 | 212000 | 212500 | 212000 | 232 |
| 245 | 20241126 | 151800 | 14919192000 | 212000 | 212500 | 212500 | 212000 | 128 |
| 246 | 20241126 | 151700 | 14892040500 | 212000 | 213000 | 213000 | 212000 | 269 |
| 247 | 20241126 | 151600 | 14834876000 | 212500 | 212500 | 213000 | 212000 | 442 |
| 248 | 20241126 | 151500 | 14740953000 | 212500 | 213000 | 213000 | 212500 | 127 |
| 249 | 20241126 | 151400 | 14713927500 | 213000 | 213000 | 213000 | 212500 | 115 |
| 250 | 20241126 | 151300 | 14689446500 | 213000 | 213000 | 213000 | 212500 | 461 |
| 251 | 20241126 | 151200 | 14591262000 | 213000 | 213000 | 213000 | 212500 | 141 |
| 252 | 20241126 | 151100 | 14561234500 | 213000 | 213000 | 213000 | 212500 | 180 |
| 253 | 20241126 | 151000 | 14522927000 | 213000 | 212500 | 213000 | 212000 | 224 |
| 254 | 20241126 | 150900 | 14475294000 | 212000 | 212500 | 213000 | 212000 | 204 |
| 255 | 20241126 | 150800 | 14431957500 | 212500 | 212500 | 212500 | 212000 | 135 |
| 256 | 20241126 | 150700 | 14403271500 | 212500 | 212500 | 212500 | 212000 | 204 |
| 257 | 20241126 | 150600 | 14359938000 | 212500 | 212000 | 212500 | 212000 | 343 |
| 258 | 20241126 | 150500 | 14287065000 | 212500 | 212500 | 213000 | 212000 | 129 |
| 259 | 20241126 | 150400 | 14259641500 | 212500 | 212000 | 212500 | 211500 | 1477 |
| 260 | 20241126 | 150300 | 13946423500 | 211500 | 212000 | 212000 | 211500 | 32 |
| 261 | 20241126 | 150200 | 13939644000 | 212000 | 211500 | 212000 | 211500 | 87 |
| 262 | 20241126 | 150100 | 13921210500 | 211500 | 212000 | 212000 | 211500 | 76 |
| 263 | 20241126 | 150000 | 13905121500 | 212000 | 211500 | 212000 | 211500 | 42 |
| 264 | 20241126 | 145900 | 13896229000 | 211500 | 211500 | 212000 | 211500 | 233 |
| 265 | 20241126 | 145800 | 13846917000 | 211500 | 212000 | 212000 | 211500 | 86 |
| 266 | 20241126 | 145700 | 13828710000 | 211500 | 211500 | 212000 | 211500 | 371 |
| 267 | 20241126 | 145600 | 13750232500 | 211500 | 212000 | 212000 | 211500 | 118 |
| 268 | 20241126 | 145500 | 13725256000 | 212000 | 211500 | 212000 | 211500 | 351 |
| 269 | 20241126 | 145400 | 13651016000 | 211500 | 211500 | 212000 | 211500 | 108 |
| 270 | 20241126 | 145300 | 13628149500 | 211500 | 211500 | 212000 | 211500 | 96 |
| 271 | 20241126 | 145200 | 13607830500 | 211500 | 212000 | 212000 | 211500 | 78 |
| 272 | 20241126 | 145100 | 13591317000 | 211500 | 211500 | 212000 | 211500 | 67 |
| 273 | 20241126 | 145000 | 13577137000 | 211500 | 211500 | 212000 | 211500 | 220 |
| 274 | 20241126 | 144900 | 13530519500 | 212000 | 212000 | 212000 | 211500 | 96 |
| 275 | 20241126 | 144800 | 13510194000 | 212000 | 212000 | 212000 | 211500 | 84 |
| 276 | 20241126 | 144700 | 13492416000 | 212000 | 211500 | 212000 | 211500 | 82 |
| 277 | 20241126 | 144600 | 13475053000 | 212000 | 212000 | 212000 | 211500 | 108 |
| 278 | 20241126 | 144500 | 13452173500 | 212000 | 212000 | 212000 | 211500 | 83 |
| 279 | 20241126 | 144400 | 13434604000 | 212000 | 212500 | 212500 | 211500 | 125 |
| 280 | 20241126 | 144300 | 13408134000 | 212500 | 211500 | 212500 | 211500 | 1126 |
| 281 | 20241126 | 144200 | 13169436500 | 212000 | 212000 | 212000 | 211500 | 90 |
| 282 | 20241126 | 144100 | 13150379000 | 211500 | 212000 | 212000 | 211500 | 69 |
| 283 | 20241126 | 144000 | 13135780500 | 211500 | 211500 | 212000 | 211500 | 65 |
| 284 | 20241126 | 143900 | 13122022500 | 212000 | 211500 | 212000 | 211500 | 112 |
| 285 | 20241126 | 143800 | 13098318500 | 211500 | 211500 | 212000 | 211500 | 55 |
| 286 | 20241126 | 143700 | 13086679000 | 211500 | 212000 | 212000 | 211500 | 80 |
| 287 | 20241126 | 143600 | 13069742000 | 212000 | 211500 | 212000 | 211500 | 92 |
| 288 | 20241126 | 143500 | 13050268500 | 211500 | 212000 | 212000 | 211500 | 530 |
| 289 | 20241126 | 143400 | 12938158500 | 212000 | 212000 | 212000 | 211500 | 74 |
| 290 | 20241126 | 143300 | 12922494500 | 212000 | 211500 | 212000 | 211500 | 61 |
| 291 | 20241126 | 143200 | 12909578500 | 211500 | 211000 | 212000 | 211000 | 208 |
| 292 | 20241126 | 143100 | 12865589000 | 211000 | 211000 | 211500 | 211000 | 73 |
| 293 | 20241126 | 143000 | 12850176000 | 211500 | 211000 | 211500 | 211000 | 177 |
| 294 | 20241126 | 142900 | 12812806000 | 211000 | 211500 | 211500 | 211000 | 115 |
| 295 | 20241126 | 142800 | 12788516000 | 211000 | 211000 | 211500 | 211000 | 251 |
| 296 | 20241126 | 142700 | 12735527500 | 211000 | 211000 | 211000 | 210500 | 107 |
| 297 | 20241126 | 142600 | 12712985500 | 211000 | 211000 | 211000 | 210500 | 152 |
| 298 | 20241126 | 142500 | 12680971500 | 210500 | 210500 | 211000 | 210500 | 93 |
| 299 | 20241126 | 142400 | 12661386500 | 210500 | 211000 | 211000 | 210500 | 115 |
| 300 | 20241126 | 142300 | 12637163000 | 211500 | 211000 | 211500 | 211000 | 93 |
| 301 | 20241126 | 142200 | 12617521500 | 211000 | 211000 | 211500 | 211000 | 90 |
| 302 | 20241126 | 142100 | 12598523000 | 211000 | 211000 | 211500 | 211000 | 129 |
| 303 | 20241126 | 142000 | 12571287500 | 211500 | 211000 | 211500 | 210500 | 81 |
| 304 | 20241126 | 141900 | 12554206500 | 210500 | 211000 | 211500 | 210500 | 107 |
| 305 | 20241126 | 141800 | 12531652500 | 210500 | 210500 | 211000 | 210500 | 114 |
| 306 | 20241126 | 141700 | 12507631500 | 210500 | 210500 | 211000 | 210500 | 142 |
| 307 | 20241126 | 141600 | 12477731500 | 211000 | 211000 | 211500 | 210500 | 121 |
| 308 | 20241126 | 141500 | 12452209000 | 211500 | 211000 | 211500 | 210500 | 311 |
| 309 | 20241126 | 141400 | 12386632500 | 211000 | 211500 | 211500 | 211000 | 55 |
| 310 | 20241126 | 141300 | 12375016500 | 211500 | 211500 | 211500 | 211000 | 135 |
| 311 | 20241126 | 141200 | 12346519000 | 211000 | 211000 | 211500 | 211000 | 175 |
| 312 | 20241126 | 141100 | 12309576000 | 211500 | 211500 | 211500 | 211000 | 63 |
| 313 | 20241126 | 141000 | 12296270500 | 211500 | 211000 | 211500 | 211000 | 139 |
| 314 | 20241126 | 140900 | 12266938000 | 211500 | 211000 | 211500 | 211000 | 123 |
| 315 | 20241126 | 140800 | 12240962000 | 211500 | 211500 | 211500 | 211000 | 105 |
| 316 | 20241126 | 140700 | 12218797000 | 211000 | 211500 | 211500 | 211000 | 97 |
| 317 | 20241126 | 140600 | 12198307500 | 211500 | 211000 | 211500 | 211000 | 98 |
| 318 | 20241126 | 140500 | 12177625000 | 211500 | 211500 | 211500 | 211000 | 152 |
| 319 | 20241126 | 140400 | 12145513500 | 211500 | 212000 | 212000 | 211000 | 150 |
| 320 | 20241126 | 140300 | 12113813000 | 212000 | 211500 | 212000 | 211500 | 95 |
| 321 | 20241126 | 140200 | 12093717000 | 211500 | 211500 | 212000 | 211000 | 344 |
| 322 | 20241126 | 140100 | 12020957000 | 211000 | 211000 | 211500 | 211000 | 153 |
| 323 | 20241126 | 140000 | 11988650500 | 211000 | 211500 | 212000 | 211000 | 162 |
| 324 | 20241126 | 135900 | 11954390000 | 211500 | 211000 | 212000 | 211000 | 183 |
| 325 | 20241126 | 135800 | 11915674000 | 211500 | 211500 | 212000 | 211000 | 75 |
| 326 | 20241126 | 135700 | 11899812000 | 212000 | 211500 | 212000 | 211500 | 154 |
| 327 | 20241126 | 135600 | 11867227500 | 212000 | 212000 | 212000 | 211500 | 92 |
| 328 | 20241126 | 135500 | 11847757000 | 212000 | 211500 | 212000 | 211500 | 136 |
| 329 | 20241126 | 135400 | 11818987500 | 212000 | 211500 | 212000 | 211500 | 108 |
| 330 | 20241126 | 135300 | 11796134000 | 211500 | 212000 | 212000 | 211500 | 118 |
| 331 | 20241126 | 135200 | 11771162500 | 212000 | 211500 | 212000 | 211500 | 150 |
| 332 | 20241126 | 135100 | 11739423500 | 211500 | 211500 | 212000 | 211500 | 152 |
| 333 | 20241126 | 135000 | 11707266000 | 212000 | 212000 | 212000 | 211500 | 109 |
| 334 | 20241126 | 134900 | 11684199000 | 212000 | 212000 | 212000 | 211500 | 157 |
| 335 | 20241126 | 134800 | 11650984000 | 211500 | 211500 | 212000 | 211500 | 165 |
| 336 | 20241126 | 134700 | 11616072000 | 211500 | 212000 | 212000 | 211500 | 64 |
| 337 | 20241126 | 134600 | 11602526000 | 211500 | 212000 | 212000 | 211500 | 175 |
| 338 | 20241126 | 134500 | 11565483500 | 212000 | 211500 | 212000 | 211500 | 110 |
| 339 | 20241126 | 134400 | 11542208500 | 212000 | 211500 | 212000 | 211500 | 99 |
| 340 | 20241126 | 134300 | 11521252000 | 211500 | 211500 | 212000 | 211000 | 190 |
| 341 | 20241126 | 134200 | 11481039000 | 211500 | 212000 | 212000 | 211500 | 158 |
| 342 | 20241126 | 134100 | 11447598500 | 211500 | 211500 | 212000 | 211500 | 129 |
| 343 | 20241126 | 134000 | 11420313500 | 211500 | 211500 | 212000 | 211500 | 113 |
| 344 | 20241126 | 133900 | 11396398000 | 212000 | 212000 | 212000 | 211500 | 129 |
| 345 | 20241126 | 133800 | 11369107500 | 211500 | 212000 | 212000 | 211500 | 211 |
| 346 | 20241126 | 133700 | 11324477000 | 212000 | 211500 | 212000 | 211500 | 143 |
| 347 | 20241126 | 133600 | 11294216500 | 211500 | 211500 | 212000 | 211500 | 89 |
| 348 | 20241126 | 133500 | 11275386500 | 211500 | 212000 | 212000 | 211500 | 126 |
| 349 | 20241126 | 133400 | 11248725000 | 211500 | 212000 | 212500 | 211500 | 448 |
| 350 | 20241126 | 133300 | 11153800000 | 212500 | 212000 | 212500 | 211500 | 567 |
| 351 | 20241126 | 133200 | 11033619500 | 211500 | 211500 | 212000 | 211500 | 113 |
| 352 | 20241126 | 133100 | 11009711500 | 212000 | 212000 | 212000 | 211500 | 98 |
| 353 | 20241126 | 133000 | 10988969000 | 212000 | 212000 | 212000 | 211500 | 248 |
| 354 | 20241126 | 132900 | 10936502000 | 212000 | 211000 | 212000 | 211000 | 392 |
| 355 | 20241126 | 132800 | 10853610500 | 211000 | 211500 | 211500 | 211000 | 131 |
| 356 | 20241126 | 132700 | 10825955500 | 211500 | 211500 | 211500 | 211000 | 127 |
| 357 | 20241126 | 132600 | 10799149000 | 211000 | 211000 | 211500 | 211000 | 122 |
| 358 | 20241126 | 132500 | 10773391500 | 211000 | 211500 | 211500 | 211000 | 174 |
| 359 | 20241126 | 132400 | 10736668000 | 211500 | 211000 | 211500 | 211000 | 114 |
| 360 | 20241126 | 132300 | 10712609500 | 211500 | 211000 | 211500 | 211000 | 116 |
| 361 | 20241126 | 132200 | 10688116500 | 211000 | 211000 | 211500 | 211000 | 145 |
| 362 | 20241126 | 132100 | 10657516500 | 211000 | 211500 | 211500 | 211000 | 351 |
| 363 | 20241126 | 132000 | 10583432000 | 211500 | 211000 | 211500 | 211000 | 125 |
| 364 | 20241126 | 131900 | 10557052000 | 211000 | 211500 | 211500 | 211000 | 88 |
| 365 | 20241126 | 131800 | 10538465000 | 211500 | 211500 | 212000 | 211000 | 181 |
| 366 | 20241126 | 131700 | 10500218500 | 211000 | 211500 | 211500 | 211000 | 97 |
| 367 | 20241126 | 131600 | 10479731500 | 212000 | 211500 | 212000 | 211500 | 162 |
| 368 | 20241126 | 131500 | 10445461500 | 212000 | 211000 | 212000 | 211000 | 156 |
| 369 | 20241126 | 131400 | 10412472000 | 211000 | 211500 | 211500 | 211000 | 157 |
| 370 | 20241126 | 131300 | 10379334000 | 211000 | 211500 | 211500 | 211000 | 187 |
| 371 | 20241126 | 131200 | 10339866000 | 211500 | 211000 | 211500 | 211000 | 182 |
| 372 | 20241126 | 131100 | 10301424500 | 211000 | 211500 | 212000 | 211000 | 165 |
| 373 | 20241126 | 131000 | 10266581500 | 211500 | 212000 | 212000 | 211000 | 112 |
| 374 | 20241126 | 130900 | 10242892000 | 212000 | 211500 | 212000 | 211500 | 179 |
| 375 | 20241126 | 130800 | 10205027000 | 211500 | 211500 | 212000 | 211500 | 183 |
| 376 | 20241126 | 130700 | 10166316000 | 211500 | 212000 | 212000 | 211500 | 138 |
| 377 | 20241126 | 130600 | 10137113000 | 211500 | 212000 | 212000 | 211500 | 137 |
| 378 | 20241126 | 130500 | 10108130500 | 212000 | 212000 | 212000 | 211500 | 156 |
| 379 | 20241126 | 130400 | 10075112000 | 212000 | 211500 | 212000 | 211000 | 161 |
| 380 | 20241126 | 130300 | 10041012500 | 211000 | 211500 | 212000 | 211000 | 522 |
| 381 | 20241126 | 130200 | 9930437500 | 212000 | 211500 | 212000 | 211500 | 174 |
| 382 | 20241126 | 130100 | 9893621500 | 211500 | 211500 | 212000 | 211000 | 113 |
| 383 | 20241126 | 130000 | 9869720000 | 211500 | 211500 | 212000 | 211500 | 312 |
| 384 | 20241126 | 125900 | 9803706500 | 211500 | 211500 | 212500 | 211500 | 1325 |
| 385 | 20241126 | 125800 | 9522989000 | 211500 | 211000 | 211500 | 210500 | 205 |
| 386 | 20241126 | 125700 | 9479789500 | 210500 | 211000 | 211500 | 210500 | 240 |
| 387 | 20241126 | 125600 | 9429159000 | 210500 | 210500 | 211000 | 210500 | 99 |
| 388 | 20241126 | 125500 | 9408307500 | 211000 | 210500 | 211000 | 210500 | 258 |
| 389 | 20241126 | 125400 | 9353969500 | 211000 | 211000 | 211500 | 210500 | 92 |
| 390 | 20241126 | 125300 | 9334562000 | 211000 | 211000 | 211500 | 211000 | 107 |
| 391 | 20241126 | 125200 | 9311984500 | 211500 | 212000 | 212000 | 211000 | 45 |
| 392 | 20241126 | 125100 | 9302478500 | 211000 | 211000 | 211500 | 211000 | 116 |
| 393 | 20241126 | 125000 | 9277977000 | 211500 | 211000 | 211500 | 211000 | 173 |
| 394 | 20241126 | 124900 | 9241433500 | 211000 | 211500 | 211500 | 211000 | 121 |
| 395 | 20241126 | 124800 | 9215876500 | 211500 | 211000 | 212000 | 211000 | 248 |
| 396 | 20241126 | 124700 | 9163436500 | 211000 | 211500 | 211500 | 211000 | 139 |
| 397 | 20241126 | 124600 | 9134104000 | 211000 | 211500 | 211500 | 211000 | 73 |
| 398 | 20241126 | 124500 | 9118697000 | 211000 | 211000 | 211500 | 211000 | 226 |
| 399 | 20241126 | 124400 | 9070950500 | 211000 | 211500 | 211500 | 210500 | 136 |
| 400 | 20241126 | 124300 | 9042285500 | 211000 | 210500 | 211000 | 210500 | 60 |
| 401 | 20241126 | 124200 | 9029641500 | 211000 | 210500 | 211500 | 210500 | 509 |
| 402 | 20241126 | 124100 | 8922310500 | 210500 | 210500 | 211000 | 210500 | 89 |
| 403 | 20241126 | 124000 | 8903575500 | 210500 | 211000 | 211000 | 210500 | 133 |
| 404 | 20241126 | 123900 | 8875578000 | 210500 | 210500 | 211000 | 210500 | 62 |
| 405 | 20241126 | 123800 | 8862521500 | 211000 | 211000 | 211000 | 210500 | 148 |
| 406 | 20241126 | 123700 | 8831360000 | 211000 | 210500 | 211000 | 210500 | 75 |
| 407 | 20241126 | 123600 | 8815569000 | 210500 | 210500 | 211000 | 210500 | 146 |
| 408 | 20241126 | 123500 | 8784826500 | 210500 | 210500 | 211000 | 210500 | 47 |
| 409 | 20241126 | 123400 | 8774924000 | 210500 | 210500 | 211000 | 210500 | 104 |
| 410 | 20241126 | 123300 | 8753030500 | 210500 | 211000 | 211000 | 210500 | 130 |
| 411 | 20241126 | 123200 | 8725623500 | 211000 | 210500 | 211500 | 210500 | 115 |
| 412 | 20241126 | 123100 | 8701376500 | 210500 | 211000 | 211000 | 210500 | 102 |
| 413 | 20241126 | 123000 | 8679884500 | 211000 | 211000 | 211500 | 210500 | 63 |
| 414 | 20241126 | 122900 | 8666606500 | 211000 | 210500 | 211500 | 210500 | 199 |
| 415 | 20241126 | 122800 | 8624667000 | 210500 | 210500 | 211000 | 210500 | 75 |
| 416 | 20241126 | 122700 | 8608878000 | 210500 | 210500 | 211000 | 210500 | 70 |
| 417 | 20241126 | 122600 | 8594137000 | 211000 | 210500 | 211500 | 210500 | 362 |
| 418 | 20241126 | 122500 | 8517774500 | 210500 | 210500 | 211000 | 210500 | 112 |
| 419 | 20241126 | 122400 | 8494168000 | 210500 | 210500 | 211000 | 210500 | 138 |
| 420 | 20241126 | 122300 | 8465117000 | 210500 | 211000 | 211000 | 210500 | 52 |
| 421 | 20241126 | 122200 | 8454168000 | 210500 | 210500 | 211000 | 210500 | 170 |
| 422 | 20241126 | 122100 | 8418354000 | 210500 | 211000 | 211000 | 210500 | 177 |
| 423 | 20241126 | 122000 | 8381034000 | 210500 | 211000 | 211000 | 210500 | 114 |
| 424 | 20241126 | 121900 | 8357033000 | 211000 | 210500 | 211000 | 210500 | 130 |
| 425 | 20241126 | 121800 | 8329633500 | 211000 | 210500 | 211000 | 210500 | 223 |
| 426 | 20241126 | 121700 | 8282618500 | 210500 | 211000 | 211000 | 210500 | 96 |
| 427 | 20241126 | 121600 | 8262381500 | 211500 | 211000 | 211500 | 211000 | 215 |
| 428 | 20241126 | 121500 | 8216945500 | 211000 | 210500 | 211500 | 210500 | 171 |
| 429 | 20241126 | 121400 | 8180864500 | 211000 | 211000 | 211000 | 210500 | 659 |
| 430 | 20241126 | 121300 | 8041860000 | 211000 | 211500 | 211500 | 211000 | 71 |
| 431 | 20241126 | 121200 | 8026877000 | 211000 | 211000 | 211500 | 211000 | 106 |
| 432 | 20241126 | 121100 | 8004506500 | 211000 | 211000 | 211500 | 211000 | 150 |
| 433 | 20241126 | 121000 | 7972855500 | 211000 | 211500 | 211500 | 211000 | 277 |
| 434 | 20241126 | 120900 | 7914405000 | 211000 | 211000 | 211500 | 211000 | 114 |
| 435 | 20241126 | 120800 | 7890350000 | 211000 | 211000 | 211500 | 211000 | 414 |
| 436 | 20241126 | 120700 | 7802830000 | 211000 | 211000 | 211500 | 211000 | 66 |
| 437 | 20241126 | 120600 | 7788897000 | 211000 | 211000 | 211500 | 211000 | 179 |
| 438 | 20241126 | 120500 | 7751126500 | 211000 | 211000 | 211500 | 211000 | 69 |
| 439 | 20241126 | 120400 | 7736565500 | 211000 | 211000 | 211500 | 211000 | 64 |
| 440 | 20241126 | 120300 | 7723061000 | 211000 | 211000 | 211500 | 211000 | 129 |
| 441 | 20241126 | 120200 | 7695838500 | 211000 | 211500 | 212000 | 211000 | 243 |
| 442 | 20241126 | 120100 | 7644465000 | 212000 | 211500 | 212000 | 211500 | 107 |
| 443 | 20241126 | 120000 | 7621833000 | 212000 | 211500 | 212000 | 211000 | 95 |
| 444 | 20241126 | 115900 | 7601748000 | 211000 | 211500 | 211500 | 211000 | 66 |
| 445 | 20241126 | 115800 | 7587801000 | 211500 | 211000 | 212000 | 211000 | 117 |
| 446 | 20241126 | 115700 | 7563067000 | 211000 | 211500 | 212000 | 211000 | 128 |
| 447 | 20241126 | 115600 | 7536014000 | 211500 | 212000 | 212000 | 211500 | 80 |
| 448 | 20241126 | 115500 | 7519092000 | 211500 | 211500 | 212000 | 211000 | 211 |
| 449 | 20241126 | 115400 | 7474519500 | 211000 | 211500 | 212000 | 211000 | 190 |
| 450 | 20241126 | 115300 | 7434363500 | 211500 | 211000 | 211500 | 211000 | 127 |
| 451 | 20241126 | 115200 | 7407543000 | 211500 | 211000 | 211500 | 211000 | 124 |
| 452 | 20241126 | 115100 | 7381378000 | 211500 | 211000 | 212000 | 211000 | 61 |
| 453 | 20241126 | 115000 | 7368492000 | 211000 | 211500 | 211500 | 211000 | 122 |
| 454 | 20241126 | 114900 | 7342696500 | 211500 | 211500 | 211500 | 211500 | 542 |
| 455 | 20241126 | 114800 | 7228063500 | 211500 | 211500 | 212000 | 211500 | 114 |
| 456 | 20241126 | 114700 | 7203948500 | 211500 | 211500 | 212000 | 211500 | 190 |
| 457 | 20241126 | 114600 | 7163721500 | 211500 | 211500 | 212000 | 211500 | 65 |
| 458 | 20241126 | 114500 | 7149972000 | 211500 | 211500 | 212000 | 211500 | 101 |
| 459 | 20241126 | 114400 | 7128606000 | 212000 | 212000 | 212000 | 211500 | 395 |
| 460 | 20241126 | 114300 | 7044874000 | 211500 | 211500 | 212000 | 211500 | 151 |
| 461 | 20241126 | 114200 | 7012918000 | 212000 | 211500 | 212000 | 211500 | 130 |
| 462 | 20241126 | 114100 | 6985391500 | 211500 | 211500 | 212000 | 211500 | 77 |
| 463 | 20241126 | 114000 | 6969104500 | 212000 | 211500 | 212000 | 211500 | 170 |
| 464 | 20241126 | 113900 | 6933108500 | 211500 | 211500 | 212000 | 211500 | 157 |
| 465 | 20241126 | 113800 | 6899886500 | 211500 | 211500 | 212000 | 211500 | 32 |
| 466 | 20241126 | 113700 | 6893117000 | 212000 | 212000 | 212000 | 211500 | 162 |
| 467 | 20241126 | 113600 | 6858827500 | 211500 | 211500 | 212500 | 211500 | 118 |
| 468 | 20241126 | 113500 | 6833827000 | 211500 | 212000 | 212000 | 211500 | 232 |
| 469 | 20241126 | 113400 | 6784663500 | 212000 | 211500 | 212000 | 211500 | 180 |
| 470 | 20241126 | 113300 | 6746564000 | 211500 | 211500 | 212000 | 211500 | 49 |
| 471 | 20241126 | 113200 | 6736199500 | 211500 | 211500 | 212000 | 211500 | 99 |
| 472 | 20241126 | 113100 | 6715242000 | 211500 | 212500 | 212500 | 211500 | 161 |
| 473 | 20241126 | 113000 | 6681145500 | 211500 | 212000 | 212500 | 211500 | 66 |
| 474 | 20241126 | 112900 | 6667170500 | 211500 | 212000 | 212000 | 211500 | 50 |
| 475 | 20241126 | 112800 | 6656588500 | 211500 | 212000 | 212000 | 211500 | 184 |
| 476 | 20241126 | 112700 | 6617645000 | 212000 | 212000 | 212500 | 212000 | 72 |
| 477 | 20241126 | 112600 | 6602378000 | 211500 | 211500 | 212000 | 211500 | 123 |
| 478 | 20241126 | 112500 | 6576347500 | 211500 | 212000 | 212000 | 211500 | 95 |
| 479 | 20241126 | 112400 | 6556227000 | 212000 | 212000 | 212500 | 211500 | 77 |
| 480 | 20241126 | 112300 | 6539918500 | 212000 | 212000 | 212000 | 211500 | 113 |
| 481 | 20241126 | 112200 | 6516000500 | 212000 | 212500 | 212500 | 212000 | 79 |
| 482 | 20241126 | 112100 | 6499248500 | 212000 | 211500 | 212000 | 211500 | 151 |
| 483 | 20241126 | 112000 | 6467255000 | 212000 | 211500 | 212000 | 211500 | 117 |
| 484 | 20241126 | 111900 | 6442482500 | 212000 | 211500 | 212000 | 211500 | 150 |
| 485 | 20241126 | 111800 | 6410734500 | 212000 | 212000 | 212000 | 211500 | 119 |
| 486 | 20241126 | 111700 | 6385541500 | 212000 | 211500 | 212000 | 211500 | 171 |
| 487 | 20241126 | 111600 | 6349352500 | 211500 | 211500 | 212000 | 211500 | 53 |
| 488 | 20241126 | 111500 | 6338134500 | 211500 | 212000 | 212000 | 211500 | 300 |
| 489 | 20241126 | 111400 | 6274565000 | 212000 | 212000 | 212000 | 212000 | 114 |
| 490 | 20241126 | 111300 | 6250397000 | 212000 | 212000 | 212500 | 212000 | 139 |
| 491 | 20241126 | 111200 | 6220928500 | 212000 | 212500 | 212500 | 212000 | 121 |
| 492 | 20241126 | 111100 | 6195271500 | 212000 | 212000 | 212500 | 212000 | 74 |
| 493 | 20241126 | 111000 | 6179572500 | 212500 | 212000 | 212500 | 212000 | 109 |
| 494 | 20241126 | 110900 | 6156453000 | 212000 | 212000 | 212500 | 212000 | 105 |
| 495 | 20241126 | 110800 | 6134177500 | 212000 | 212000 | 212500 | 212000 | 155 |
| 496 | 20241126 | 110700 | 6101295500 | 212000 | 212000 | 212500 | 212000 | 119 |
| 497 | 20241126 | 110600 | 6076059500 | 212000 | 212000 | 212500 | 212000 | 75 |
| 498 | 20241126 | 110500 | 6060148000 | 212000 | 213000 | 213000 | 212000 | 86 |
| 499 | 20241126 | 110400 | 6041907000 | 212000 | 212500 | 213000 | 212000 | 209 |
| 500 | 20241126 | 110300 | 5997497000 | 212500 | 212000 | 212500 | 212000 | 223 |
| 501 | 20241126 | 110200 | 5950130500 | 212500 | 212000 | 212500 | 212000 | 204 |
| 502 | 20241126 | 110100 | 5906866500 | 212000 | 212000 | 212500 | 212000 | 150 |
| 503 | 20241126 | 110000 | 5875049000 | 212000 | 212000 | 212500 | 212000 | 108 |
| 504 | 20241126 | 105900 | 5852147000 | 212000 | 212000 | 212000 | 211500 | 228 |
| 505 | 20241126 | 105800 | 5803862000 | 212000 | 212500 | 212500 | 211500 | 66 |
| 506 | 20241126 | 105700 | 5789878000 | 212000 | 211500 | 212000 | 211500 | 102 |
| 507 | 20241126 | 105600 | 5768304000 | 212000 | 212000 | 212000 | 212000 | 178 |
| 508 | 20241126 | 105500 | 5730568000 | 212000 | 212000 | 212000 | 212000 | 74 |
| 509 | 20241126 | 105400 | 5714880000 | 211500 | 212000 | 212000 | 211500 | 79 |
| 510 | 20241126 | 105300 | 5698147500 | 211500 | 211500 | 212000 | 211500 | 118 |
| 511 | 20241126 | 105200 | 5673139000 | 211500 | 212500 | 212500 | 211500 | 72 |
| 512 | 20241126 | 105100 | 5657879000 | 212000 | 212000 | 212000 | 211500 | 292 |
| 513 | 20241126 | 105000 | 5595978000 | 212000 | 212000 | 212500 | 212000 | 102 |
| 514 | 20241126 | 104900 | 5574353500 | 212000 | 212000 | 212000 | 212000 | 60 |
| 515 | 20241126 | 104800 | 5561633500 | 212000 | 212000 | 212500 | 212000 | 96 |
| 516 | 20241126 | 104700 | 5541270000 | 212000 | 212000 | 212500 | 212000 | 216 |
| 517 | 20241126 | 104600 | 5495442000 | 212000 | 212000 | 212500 | 212000 | 61 |
| 518 | 20241126 | 104500 | 5482509500 | 212000 | 211500 | 212500 | 211500 | 186 |
| 519 | 20241126 | 104400 | 5443080000 | 212000 | 212000 | 212000 | 211500 | 219 |
| 520 | 20241126 | 104300 | 5396700000 | 212000 | 211500 | 212500 | 211500 | 94 |
| 521 | 20241126 | 104200 | 5376776500 | 211500 | 212000 | 212500 | 211500 | 102 |
| 522 | 20241126 | 104100 | 5355189000 | 211500 | 212000 | 212500 | 211500 | 162 |
| 523 | 20241126 | 104000 | 5320838000 | 212000 | 212000 | 212500 | 212000 | 90 |
| 524 | 20241126 | 103900 | 5301756500 | 212000 | 212500 | 212500 | 212000 | 319 |
| 525 | 20241126 | 103800 | 5234022000 | 212500 | 212500 | 212500 | 212000 | 142 |
| 526 | 20241126 | 103700 | 5203890500 | 212000 | 211500 | 212000 | 211500 | 359 |
| 527 | 20241126 | 103600 | 5127878500 | 212000 | 211500 | 212000 | 211500 | 85 |
| 528 | 20241126 | 103500 | 5109897500 | 211500 | 211500 | 212000 | 211000 | 74 |
| 529 | 20241126 | 103400 | 5094244000 | 211000 | 211500 | 211500 | 211000 | 189 |
| 530 | 20241126 | 103300 | 5054297500 | 211500 | 211500 | 211500 | 211500 | 114 |
| 531 | 20241126 | 103200 | 5030186500 | 211500 | 211500 | 211500 | 211500 | 145 |
| 532 | 20241126 | 103100 | 4999519000 | 211500 | 211500 | 212000 | 211500 | 53 |
| 533 | 20241126 | 103000 | 4988308500 | 211500 | 212000 | 212000 | 211500 | 86 |
| 534 | 20241126 | 102900 | 4970113000 | 211500 | 212000 | 212000 | 211500 | 72 |
| 535 | 20241126 | 102800 | 4954876000 | 212000 | 212000 | 212000 | 211500 | 87 |
| 536 | 20241126 | 102700 | 4936444000 | 212000 | 212000 | 212500 | 211500 | 197 |
| 537 | 20241126 | 102600 | 4894672000 | 212500 | 212000 | 212500 | 211500 | 233 |
| 538 | 20241126 | 102500 | 4845286500 | 212000 | 212500 | 212500 | 212000 | 207 |
| 539 | 20241126 | 102400 | 4801347500 | 212500 | 211500 | 212500 | 211500 | 360 |
| 540 | 20241126 | 102300 | 4724975500 | 211500 | 211000 | 212000 | 211000 | 209 |
| 541 | 20241126 | 102200 | 4680779000 | 211500 | 211500 | 211500 | 211000 | 104 |
| 542 | 20241126 | 102100 | 4658800000 | 211000 | 211000 | 211500 | 211000 | 174 |
| 543 | 20241126 | 102000 | 4622054000 | 211500 | 211500 | 211500 | 211000 | 232 |
| 544 | 20241126 | 101900 | 4573058500 | 211000 | 211500 | 211500 | 211000 | 185 |
| 545 | 20241126 | 101800 | 4533966000 | 211000 | 211500 | 212000 | 211000 | 240 |
| 546 | 20241126 | 101700 | 4483258500 | 212000 | 211500 | 212000 | 211500 | 91 |
| 547 | 20241126 | 101600 | 4464011500 | 211500 | 211500 | 212000 | 211500 | 56 |
| 548 | 20241126 | 101500 | 4452165500 | 211500 | 211500 | 212000 | 211500 | 100 |
| 549 | 20241126 | 101400 | 4431011500 | 211500 | 211500 | 212000 | 211500 | 139 |
| 550 | 20241126 | 101300 | 4401612000 | 211500 | 211500 | 212000 | 211500 | 270 |
| 551 | 20241126 | 101200 | 4344496500 | 211500 | 211000 | 212000 | 211000 | 262 |
| 552 | 20241126 | 101100 | 4289042500 | 211500 | 211000 | 212000 | 211000 | 243 |
| 553 | 20241126 | 101000 | 4237680000 | 211000 | 211000 | 211500 | 211000 | 126 |
| 554 | 20241126 | 100900 | 4211046000 | 212000 | 211000 | 212000 | 211000 | 695 |
| 555 | 20241126 | 100800 | 4064244000 | 211000 | 211500 | 211500 | 211000 | 800 |
| 556 | 20241126 | 100700 | 3895276000 | 211500 | 211500 | 212000 | 211500 | 352 |
| 557 | 20241126 | 100600 | 3820825000 | 211500 | 211500 | 212000 | 211500 | 147 |
| 558 | 20241126 | 100500 | 3789727000 | 211500 | 212000 | 212000 | 211500 | 686 |
| 559 | 20241126 | 100400 | 3644301000 | 212000 | 213000 | 213500 | 212000 | 2187 |
| 560 | 20241126 | 100300 | 3178818000 | 213500 | 213500 | 213500 | 213000 | 159 |
| 561 | 20241126 | 100200 | 3144937000 | 213000 | 214000 | 214000 | 213000 | 1085 |
| 562 | 20241126 | 100100 | 2913279500 | 213500 | 213500 | 214000 | 213500 | 61 |
| 563 | 20241126 | 100000 | 2900253500 | 213500 | 214000 | 214000 | 213500 | 106 |
| 564 | 20241126 | 095900 | 2877588000 | 214000 | 213500 | 214000 | 213500 | 84 |
| 565 | 20241126 | 095800 | 2859632000 | 213500 | 213500 | 214000 | 213500 | 84 |
| 566 | 20241126 | 095700 | 2841697500 | 213500 | 214000 | 215000 | 213500 | 111 |
| 567 | 20241126 | 095600 | 2817955000 | 214500 | 214000 | 214500 | 214000 | 53 |
| 568 | 20241126 | 095500 | 2806598500 | 214500 | 214000 | 214500 | 214000 | 35 |
| 569 | 20241126 | 095400 | 2799104500 | 214000 | 213500 | 214500 | 213500 | 175 |
| 570 | 20241126 | 095300 | 2761679000 | 214000 | 214000 | 214000 | 214000 | 239 |
| 571 | 20241126 | 095200 | 2710533000 | 214000 | 214000 | 214500 | 214000 | 105 |
| 572 | 20241126 | 095100 | 2688034000 | 214500 | 214000 | 214500 | 214000 | 75 |
| 573 | 20241126 | 095000 | 2671956500 | 214500 | 214000 | 214500 | 214000 | 70 |
| 574 | 20241126 | 094900 | 2656975000 | 214000 | 213500 | 214500 | 213500 | 146 |
| 575 | 20241126 | 094800 | 2625697500 | 213500 | 213500 | 214500 | 213500 | 49 |
| 576 | 20241126 | 094700 | 2615210500 | 213500 | 213500 | 214500 | 213500 | 126 |
| 577 | 20241126 | 094600 | 2588291000 | 213500 | 214000 | 214500 | 213500 | 86 |
| 578 | 20241126 | 094500 | 2569888000 | 214000 | 214500 | 214500 | 214000 | 21 |
| 579 | 20241126 | 094400 | 2565391000 | 214000 | 214000 | 214500 | 214000 | 72 |
| 580 | 20241126 | 094300 | 2549981500 | 214000 | 214000 | 214500 | 213500 | 220 |
| 581 | 20241126 | 094200 | 2502934500 | 213500 | 214000 | 214500 | 213500 | 197 |
| 582 | 20241126 | 094100 | 2460775500 | 214000 | 214500 | 214500 | 214000 | 16 |
| 583 | 20241126 | 094000 | 2457351000 | 214000 | 214000 | 214500 | 214000 | 130 |
| 584 | 20241126 | 093900 | 2429529500 | 214500 | 214000 | 214500 | 214000 | 60 |
| 585 | 20241126 | 093800 | 2416686000 | 214000 | 214000 | 214500 | 214000 | 194 |
| 586 | 20241126 | 093700 | 2375167000 | 214000 | 214500 | 215000 | 214000 | 98 |
| 587 | 20241126 | 093600 | 2354142000 | 214500 | 214500 | 215000 | 214500 | 61 |
| 588 | 20241126 | 093500 | 2341053000 | 214500 | 214000 | 215000 | 213500 | 208 |
| 589 | 20241126 | 093400 | 2296514000 | 214000 | 214000 | 214000 | 213500 | 61 |
| 590 | 20241126 | 093300 | 2283475000 | 214000 | 214500 | 214500 | 213500 | 1286 |
| 591 | 20241126 | 093200 | 2008581500 | 214000 | 215000 | 215000 | 214000 | 81 |
| 592 | 20241126 | 093100 | 1991245500 | 214500 | 214500 | 214500 | 214000 | 80 |
| 593 | 20241126 | 093000 | 1974090500 | 214500 | 214500 | 215000 | 214000 | 194 |
| 594 | 20241126 | 092900 | 1932482500 | 214500 | 214500 | 214500 | 214000 | 185 |
| 595 | 20241126 | 092800 | 1892817000 | 214500 | 214500 | 215000 | 214000 | 123 |
| 596 | 20241126 | 092700 | 1866436500 | 215000 | 215000 | 215000 | 214500 | 15 |
| 597 | 20241126 | 092600 | 1863215500 | 214500 | 214500 | 214500 | 214500 | 48 |
| 598 | 20241126 | 092500 | 1852919500 | 214500 | 214500 | 214500 | 214000 | 63 |
| 599 | 20241126 | 092400 | 1839407000 | 214500 | 214500 | 215000 | 214500 | 58 |
| 600 | 20241126 | 092300 | 1826965500 | 214000 | 214500 | 214500 | 214000 | 99 |
| 601 | 20241126 | 092200 | 1805731000 | 214500 | 214500 | 214500 | 214500 | 5 |
| 602 | 20241126 | 092100 | 1804658500 | 214000 | 214000 | 215000 | 214000 | 126 |
| 603 | 20241126 | 092000 | 1777691500 | 214500 | 214500 | 214500 | 214000 | 190 |
| 604 | 20241126 | 091900 | 1736977500 | 214500 | 215000 | 215000 | 214500 | 117 |
| 605 | 20241126 | 091800 | 1711859000 | 214500 | 215500 | 216000 | 214500 | 326 |
| 606 | 20241126 | 091700 | 1641773000 | 215500 | 215500 | 216000 | 215500 | 259 |
| 607 | 20241126 | 091600 | 1585940500 | 215000 | 214500 | 215500 | 214500 | 296 |
| 608 | 20241126 | 091500 | 1522290000 | 215000 | 214000 | 215000 | 214000 | 346 |
| 609 | 20241126 | 091400 | 1448147500 | 214000 | 213500 | 214000 | 213500 | 170 |
| 610 | 20241126 | 091300 | 1411835000 | 213500 | 214000 | 214500 | 213500 | 239 |
| 611 | 20241126 | 091200 | 1360641000 | 214000 | 214000 | 214000 | 213500 | 513 |
| 612 | 20241126 | 091100 | 1250953500 | 214000 | 214500 | 214500 | 214000 | 359 |
| 613 | 20241126 | 091000 | 1174082000 | 214500 | 214000 | 214500 | 214000 | 210 |
| 614 | 20241126 | 090900 | 1129064000 | 214000 | 214000 | 214500 | 214000 | 83 |
| 615 | 20241126 | 090800 | 1111298000 | 214000 | 214500 | 214500 | 214000 | 332 |
| 616 | 20241126 | 090700 | 1040220000 | 214500 | 214500 | 214500 | 214000 | 376 |
| 617 | 20241126 | 090600 | 959752500 | 214000 | 214500 | 215000 | 214000 | 357 |
| 618 | 20241126 | 090500 | 883202500 | 214000 | 215000 | 215000 | 214000 | 1287 |
| 619 | 20241126 | 090400 | 606775500 | 215500 | 215500 | 216000 | 215000 | 422 |
| 620 | 20241126 | 090300 | 515841500 | 216000 | 216000 | 216500 | 215500 | 338 |
| 621 | 20241126 | 090200 | 442887500 | 216000 | 217000 | 217500 | 216000 | 760 |
| 622 | 20241126 | 090100 | 278347000 | 217500 | 217500 | 217500 | 217000 | 37 |
| 623 | 20241126 | 090000 | 270306000 | 218000 | 217000 | 218500 | 217000 | 1227 |