33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 183000 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 6292 |
| 3 | 20241125 | 182900 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 4 | 20241125 | 182800 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 5 | 20241125 | 182700 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 6 | 20241125 | 182600 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 7 | 20241125 | 182500 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 8 | 20241125 | 182400 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 9 | 20241125 | 182300 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 10 | 20241125 | 182200 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 11 | 20241125 | 182100 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 12 | 20241125 | 182000 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 13 | 20241125 | 181900 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 14 | 20241125 | 181800 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 15 | 20241125 | 181700 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 16 | 20241125 | 181600 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 17 | 20241125 | 181500 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 18 | 20241125 | 181400 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 19 | 20241125 | 181300 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 20 | 20241125 | 181200 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 21 | 20241125 | 181100 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 22 | 20241125 | 181000 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 23 | 20241125 | 180900 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 24 | 20241125 | 180800 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 25 | 20241125 | 180700 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 26 | 20241125 | 180600 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 27 | 20241125 | 180500 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 28 | 20241125 | 180400 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 29 | 20241125 | 180300 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 30 | 20241125 | 180200 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 31 | 20241125 | 180100 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 32 | 20241125 | 180000 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 6292 |
| 33 | 20241125 | 175900 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 34 | 20241125 | 175800 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 35 | 20241125 | 175700 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 36 | 20241125 | 175600 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 37 | 20241125 | 175500 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 38 | 20241125 | 175400 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 39 | 20241125 | 175300 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 40 | 20241125 | 175200 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 41 | 20241125 | 175100 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 42 | 20241125 | 175000 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 43 | 20241125 | 174900 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 44 | 20241125 | 174800 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 45 | 20241125 | 174700 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 46 | 20241125 | 174600 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 47 | 20241125 | 174500 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 48 | 20241125 | 174400 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 49 | 20241125 | 174300 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 50 | 20241125 | 174200 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 51 | 20241125 | 174100 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 52 | 20241125 | 174000 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 53 | 20241125 | 173900 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 54 | 20241125 | 173800 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 55 | 20241125 | 173700 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 56 | 20241125 | 173600 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 57 | 20241125 | 173500 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 58 | 20241125 | 173400 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 59 | 20241125 | 173300 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 60 | 20241125 | 173200 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 61 | 20241125 | 173100 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 62 | 20241125 | 173000 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 6292 |
| 63 | 20241125 | 172900 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 64 | 20241125 | 172800 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 65 | 20241125 | 172700 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 66 | 20241125 | 172600 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 67 | 20241125 | 172500 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 68 | 20241125 | 172400 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 69 | 20241125 | 172300 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 70 | 20241125 | 172200 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 71 | 20241125 | 172100 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 72 | 20241125 | 172000 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 73 | 20241125 | 171900 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 74 | 20241125 | 171800 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 75 | 20241125 | 171700 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 76 | 20241125 | 171600 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 77 | 20241125 | 171500 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 78 | 20241125 | 171400 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 79 | 20241125 | 171300 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 80 | 20241125 | 171200 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 81 | 20241125 | 171100 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 82 | 20241125 | 171000 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 83 | 20241125 | 170900 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 84 | 20241125 | 170800 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 85 | 20241125 | 170700 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 86 | 20241125 | 170600 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 87 | 20241125 | 170500 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 88 | 20241125 | 170400 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 89 | 20241125 | 170300 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 90 | 20241125 | 170200 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 91 | 20241125 | 170100 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 92 | 20241125 | 170000 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 6292 |
| 93 | 20241125 | 165900 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 94 | 20241125 | 165800 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 95 | 20241125 | 165700 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 96 | 20241125 | 165600 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 97 | 20241125 | 165500 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 98 | 20241125 | 165400 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 99 | 20241125 | 165300 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 100 | 20241125 | 165200 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 101 | 20241125 | 165100 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 102 | 20241125 | 165000 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 103 | 20241125 | 164900 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 104 | 20241125 | 164800 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 105 | 20241125 | 164700 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 106 | 20241125 | 164600 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 107 | 20241125 | 164500 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 108 | 20241125 | 164400 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 109 | 20241125 | 164300 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 110 | 20241125 | 164200 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 111 | 20241125 | 164100 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 112 | 20241125 | 164000 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 113 | 20241125 | 163900 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 114 | 20241125 | 163800 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 115 | 20241125 | 163700 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 116 | 20241125 | 163600 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 117 | 20241125 | 163500 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 118 | 20241125 | 163400 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 119 | 20241125 | 163300 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 120 | 20241125 | 163200 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 121 | 20241125 | 163100 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 122 | 20241125 | 163000 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 6292 |
| 123 | 20241125 | 162900 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 124 | 20241125 | 162800 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 125 | 20241125 | 162700 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 126 | 20241125 | 162600 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 127 | 20241125 | 162500 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 128 | 20241125 | 162400 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 129 | 20241125 | 162300 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 130 | 20241125 | 162200 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 131 | 20241125 | 162100 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 132 | 20241125 | 162000 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 133 | 20241125 | 161900 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 134 | 20241125 | 161800 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 135 | 20241125 | 161700 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 136 | 20241125 | 161600 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 137 | 20241125 | 161500 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 138 | 20241125 | 161400 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 139 | 20241125 | 161300 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 140 | 20241125 | 161200 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 141 | 20241125 | 161100 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 142 | 20241125 | 161000 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 143 | 20241125 | 160900 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 144 | 20241125 | 160800 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 145 | 20241125 | 160700 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 146 | 20241125 | 160600 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 147 | 20241125 | 160500 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 148 | 20241125 | 160400 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 149 | 20241125 | 160300 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 150 | 20241125 | 160200 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 151 | 20241125 | 160100 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 152 | 20241125 | 160000 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 6292 |
| 153 | 20241125 | 155900 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 154 | 20241125 | 155800 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 155 | 20241125 | 155700 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 156 | 20241125 | 155600 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 157 | 20241125 | 155500 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 158 | 20241125 | 155400 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 159 | 20241125 | 155300 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 160 | 20241125 | 155200 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 161 | 20241125 | 155100 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 162 | 20241125 | 155000 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 163 | 20241125 | 154900 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 164 | 20241125 | 154800 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 165 | 20241125 | 154700 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 166 | 20241125 | 154600 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 167 | 20241125 | 154500 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 168 | 20241125 | 154400 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 169 | 20241125 | 154300 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 170 | 20241125 | 154200 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 171 | 20241125 | 154100 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 172 | 20241125 | 154000 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 173 | 20241125 | 153900 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 174 | 20241125 | 153800 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 175 | 20241125 | 153700 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 176 | 20241125 | 153600 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 177 | 20241125 | 153500 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 178 | 20241125 | 153400 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 179 | 20241125 | 153300 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 180 | 20241125 | 153200 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 181 | 20241125 | 153100 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 0 |
| 182 | 20241125 | 153000 | 33787269500 | 213500 | 213500 | 213500 | 213500 | 12584 |
| 183 | 20241125 | 152900 | 32443927500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 184 | 20241125 | 152800 | 32443927500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 185 | 20241125 | 152700 | 32443927500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 186 | 20241125 | 152600 | 32443927500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 187 | 20241125 | 152500 | 32443927500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 188 | 20241125 | 152400 | 32443927500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 189 | 20241125 | 152300 | 32443927500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 190 | 20241125 | 152200 | 32443927500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 191 | 20241125 | 152100 | 32443927500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 192 | 20241125 | 152000 | 32443927500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 193 | 20241125 | 151900 | 32443927500 | 214000 | 214000 | 214500 | 213500 | 365 |
| 194 | 20241125 | 151800 | 32365890000 | 214500 | 214500 | 214500 | 214000 | 1232 |
| 195 | 20241125 | 151700 | 32102045500 | 214000 | 214500 | 214500 | 214000 | 470 |
| 196 | 20241125 | 151600 | 32001409000 | 214500 | 214500 | 214500 | 214000 | 676 |
| 197 | 20241125 | 151500 | 31856588500 | 214000 | 214500 | 214500 | 214000 | 579 |
| 198 | 20241125 | 151400 | 31732628000 | 214000 | 214000 | 215000 | 214000 | 728 |
| 199 | 20241125 | 151300 | 31576659500 | 214500 | 214500 | 215000 | 214000 | 631 |
| 200 | 20241125 | 151200 | 31441441500 | 214000 | 215000 | 215000 | 214000 | 555 |
| 201 | 20241125 | 151100 | 31322410000 | 214500 | 215500 | 215500 | 214500 | 678 |
| 202 | 20241125 | 151000 | 31176625500 | 215000 | 215500 | 215500 | 215000 | 894 |
| 203 | 20241125 | 150900 | 30984388500 | 215000 | 215500 | 216000 | 215000 | 852 |
| 204 | 20241125 | 150800 | 30800949000 | 215500 | 215500 | 216000 | 215500 | 773 |
| 205 | 20241125 | 150700 | 30634245000 | 215500 | 216000 | 216000 | 215500 | 463 |
| 206 | 20241125 | 150600 | 30534425500 | 216000 | 216000 | 216000 | 215500 | 347 |
| 207 | 20241125 | 150500 | 30459573000 | 216000 | 216000 | 216000 | 215500 | 324 |
| 208 | 20241125 | 150400 | 30389670500 | 215500 | 215500 | 216500 | 215500 | 307 |
| 209 | 20241125 | 150300 | 30323319000 | 215500 | 216500 | 216500 | 215500 | 141 |
| 210 | 20241125 | 150200 | 30292902000 | 216500 | 215500 | 216500 | 215500 | 295 |
| 211 | 20241125 | 150100 | 30229230000 | 215500 | 215500 | 216500 | 215500 | 228 |
| 212 | 20241125 | 150000 | 30180042500 | 216000 | 216500 | 216500 | 215500 | 968 |
| 213 | 20241125 | 145900 | 29970937500 | 216000 | 216000 | 216500 | 216000 | 219 |
| 214 | 20241125 | 145800 | 29923582500 | 216500 | 216500 | 216500 | 216000 | 117 |
| 215 | 20241125 | 145700 | 29898285500 | 216000 | 216500 | 216500 | 216000 | 271 |
| 216 | 20241125 | 145600 | 29839647000 | 216000 | 216000 | 216500 | 216000 | 124 |
| 217 | 20241125 | 145500 | 29812811000 | 216000 | 216500 | 216500 | 216000 | 516 |
| 218 | 20241125 | 145400 | 29701165500 | 216000 | 216000 | 216500 | 216000 | 134 |
| 219 | 20241125 | 145300 | 29672187000 | 216000 | 216000 | 216500 | 216000 | 215 |
| 220 | 20241125 | 145200 | 29625657000 | 216000 | 216500 | 216500 | 216000 | 432 |
| 221 | 20241125 | 145100 | 29532267500 | 216000 | 216500 | 217000 | 216000 | 422 |
| 222 | 20241125 | 145000 | 29440871000 | 216000 | 215500 | 216500 | 215500 | 267 |
| 223 | 20241125 | 144900 | 29383191000 | 215500 | 215500 | 216000 | 215000 | 216 |
| 224 | 20241125 | 144800 | 29336582500 | 215500 | 215500 | 216000 | 215000 | 167 |
| 225 | 20241125 | 144700 | 29300627000 | 215500 | 215500 | 215500 | 215000 | 396 |
| 226 | 20241125 | 144600 | 29215304000 | 215000 | 215500 | 215500 | 215000 | 351 |
| 227 | 20241125 | 144500 | 29139681500 | 215000 | 215500 | 215500 | 215000 | 247 |
| 228 | 20241125 | 144400 | 29086463500 | 215500 | 215000 | 215500 | 215000 | 216 |
| 229 | 20241125 | 144300 | 29039970500 | 215000 | 215000 | 215500 | 215000 | 253 |
| 230 | 20241125 | 144200 | 28985527000 | 215000 | 215500 | 215500 | 215000 | 262 |
| 231 | 20241125 | 144100 | 28929129000 | 215000 | 214500 | 215500 | 214500 | 120 |
| 232 | 20241125 | 144000 | 28903288500 | 214500 | 215500 | 216000 | 214500 | 810 |
| 233 | 20241125 | 143900 | 28728988500 | 215000 | 215500 | 215500 | 214500 | 699 |
| 234 | 20241125 | 143800 | 28578549500 | 215000 | 214500 | 215500 | 214500 | 129 |
| 235 | 20241125 | 143700 | 28550829000 | 214500 | 215500 | 215500 | 214500 | 409 |
| 236 | 20241125 | 143600 | 28462911500 | 215000 | 215000 | 215500 | 214500 | 521 |
| 237 | 20241125 | 143500 | 28350900000 | 214500 | 214500 | 215000 | 214500 | 245 |
| 238 | 20241125 | 143400 | 28298320500 | 214500 | 214500 | 215000 | 214500 | 394 |
| 239 | 20241125 | 143300 | 28213705000 | 215000 | 214500 | 215000 | 214500 | 296 |
| 240 | 20241125 | 143200 | 28150147000 | 215000 | 215000 | 215000 | 214500 | 349 |
| 241 | 20241125 | 143100 | 28075256500 | 215000 | 214500 | 215000 | 214500 | 263 |
| 242 | 20241125 | 143000 | 28018790500 | 214500 | 215000 | 215000 | 214500 | 362 |
| 243 | 20241125 | 142900 | 27941119000 | 214500 | 214500 | 215000 | 214500 | 321 |
| 244 | 20241125 | 142800 | 27872177500 | 214500 | 215500 | 215500 | 214500 | 298 |
| 245 | 20241125 | 142700 | 27808223500 | 215000 | 215000 | 215500 | 214500 | 384 |
| 246 | 20241125 | 142600 | 27725680000 | 215000 | 216000 | 216000 | 215000 | 312 |
| 247 | 20241125 | 142500 | 27658435000 | 215500 | 216500 | 216500 | 215500 | 563 |
| 248 | 20241125 | 142400 | 27536897000 | 216000 | 216500 | 216500 | 216000 | 98 |
| 249 | 20241125 | 142300 | 27515708500 | 216000 | 216500 | 216500 | 216000 | 822 |
| 250 | 20241125 | 142200 | 27338084500 | 216500 | 216000 | 216500 | 216000 | 155 |
| 251 | 20241125 | 142100 | 27304550000 | 216000 | 216000 | 216500 | 216000 | 115 |
| 252 | 20241125 | 142000 | 27279672500 | 216500 | 216500 | 217000 | 216500 | 500 |
| 253 | 20241125 | 141900 | 27171405500 | 216500 | 216500 | 216500 | 216000 | 480 |
| 254 | 20241125 | 141800 | 27067502500 | 216500 | 216500 | 216500 | 216000 | 129 |
| 255 | 20241125 | 141700 | 27039591000 | 216500 | 216500 | 216500 | 216000 | 123 |
| 256 | 20241125 | 141600 | 27012993000 | 216500 | 216500 | 216500 | 216000 | 174 |
| 257 | 20241125 | 141500 | 26975328000 | 216000 | 217000 | 217000 | 216000 | 924 |
| 258 | 20241125 | 141400 | 26775426000 | 217000 | 216500 | 217000 | 216500 | 189 |
| 259 | 20241125 | 141300 | 26734455000 | 216500 | 216500 | 217000 | 216500 | 239 |
| 260 | 20241125 | 141200 | 26682693500 | 216500 | 216500 | 217000 | 216500 | 394 |
| 261 | 20241125 | 141100 | 26597329500 | 216500 | 216000 | 216500 | 216000 | 370 |
| 262 | 20241125 | 141000 | 26517253000 | 216000 | 216500 | 216500 | 215500 | 578 |
| 263 | 20241125 | 140900 | 26392352500 | 216000 | 216500 | 216500 | 216000 | 66 |
| 264 | 20241125 | 140800 | 26378067000 | 216000 | 216500 | 216500 | 216000 | 180 |
| 265 | 20241125 | 140700 | 26339128000 | 216500 | 216500 | 216500 | 216000 | 128 |
| 266 | 20241125 | 140600 | 26311436000 | 216500 | 216500 | 216500 | 216000 | 391 |
| 267 | 20241125 | 140500 | 26226851500 | 216500 | 216000 | 216500 | 215500 | 137 |
| 268 | 20241125 | 140400 | 26197269500 | 216000 | 216000 | 216000 | 215500 | 746 |
| 269 | 20241125 | 140300 | 26036164500 | 216000 | 215500 | 216000 | 215500 | 500 |
| 270 | 20241125 | 140200 | 25928207500 | 216000 | 215500 | 216000 | 215500 | 179 |
| 271 | 20241125 | 140100 | 25889603500 | 216000 | 215500 | 216000 | 215500 | 186 |
| 272 | 20241125 | 140000 | 25849463000 | 215500 | 215500 | 216000 | 215500 | 138 |
| 273 | 20241125 | 135900 | 25819683000 | 215500 | 216500 | 216500 | 215500 | 485 |
| 274 | 20241125 | 135800 | 25714874500 | 216000 | 216500 | 216500 | 216000 | 108 |
| 275 | 20241125 | 135700 | 25691511000 | 216500 | 216500 | 216500 | 216000 | 227 |
| 276 | 20241125 | 135600 | 25642435000 | 216000 | 216000 | 216500 | 216000 | 229 |
| 277 | 20241125 | 135500 | 25592955500 | 216000 | 216000 | 216500 | 216000 | 559 |
| 278 | 20241125 | 135400 | 25472174000 | 216000 | 216500 | 216500 | 216000 | 729 |
| 279 | 20241125 | 135300 | 25314695500 | 216500 | 216000 | 216500 | 215500 | 315 |
| 280 | 20241125 | 135200 | 25246636000 | 216000 | 215500 | 216000 | 215500 | 594 |
| 281 | 20241125 | 135100 | 25118349500 | 216000 | 216000 | 216000 | 215500 | 205 |
| 282 | 20241125 | 135000 | 25074080500 | 215500 | 215500 | 216000 | 215500 | 119 |
| 283 | 20241125 | 134900 | 25048407000 | 215500 | 215000 | 216000 | 215000 | 661 |
| 284 | 20241125 | 134800 | 24905933000 | 215000 | 215000 | 215500 | 215000 | 191 |
| 285 | 20241125 | 134700 | 24864813000 | 215500 | 215000 | 215500 | 215000 | 179 |
| 286 | 20241125 | 134600 | 24826284000 | 215000 | 216000 | 216000 | 215000 | 239 |
| 287 | 20241125 | 134500 | 24774779000 | 216000 | 216000 | 216000 | 215500 | 350 |
| 288 | 20241125 | 134400 | 24699220000 | 215500 | 216000 | 216500 | 215500 | 282 |
| 289 | 20241125 | 134300 | 24638323500 | 216000 | 216500 | 216500 | 215500 | 259 |
| 290 | 20241125 | 134200 | 24582386500 | 216500 | 216000 | 216500 | 215000 | 1281 |
| 291 | 20241125 | 134100 | 24305986000 | 215500 | 215000 | 216000 | 215000 | 249 |
| 292 | 20241125 | 134000 | 24252294500 | 215500 | 215000 | 215500 | 214500 | 799 |
| 293 | 20241125 | 133900 | 24080356000 | 214500 | 215000 | 215000 | 214500 | 118 |
| 294 | 20241125 | 133800 | 24055003500 | 215000 | 215000 | 215000 | 214500 | 235 |
| 295 | 20241125 | 133700 | 24004499500 | 215500 | 215000 | 215500 | 214500 | 243 |
| 296 | 20241125 | 133600 | 23952273000 | 215000 | 215000 | 215000 | 214500 | 49 |
| 297 | 20241125 | 133500 | 23941755500 | 215000 | 215000 | 216000 | 214500 | 947 |
| 298 | 20241125 | 133400 | 23737775500 | 215000 | 214500 | 215500 | 214000 | 452 |
| 299 | 20241125 | 133300 | 23640633000 | 214000 | 214500 | 215000 | 214000 | 67 |
| 300 | 20241125 | 133200 | 23626288000 | 214500 | 214000 | 215000 | 214000 | 610 |
| 301 | 20241125 | 133100 | 23495570500 | 214000 | 213500 | 214000 | 213500 | 191 |
| 302 | 20241125 | 133000 | 23454725500 | 213500 | 214000 | 214000 | 213500 | 157 |
| 303 | 20241125 | 132900 | 23421159500 | 213500 | 213500 | 214000 | 213500 | 104 |
| 304 | 20241125 | 132800 | 23398933000 | 213500 | 214500 | 214500 | 213500 | 460 |
| 305 | 20241125 | 132700 | 23300462000 | 214000 | 214500 | 214500 | 214000 | 78 |
| 306 | 20241125 | 132600 | 23283737500 | 214500 | 214000 | 214500 | 214000 | 70 |
| 307 | 20241125 | 132500 | 23268737000 | 214000 | 214500 | 215000 | 214000 | 769 |
| 308 | 20241125 | 132400 | 23104044500 | 215000 | 214500 | 215000 | 214000 | 254 |
| 309 | 20241125 | 132300 | 23049524000 | 214500 | 214000 | 215000 | 214000 | 329 |
| 310 | 20241125 | 132200 | 22978973500 | 214500 | 214000 | 214500 | 214000 | 441 |
| 311 | 20241125 | 132100 | 22884485500 | 213500 | 213000 | 214000 | 213000 | 357 |
| 312 | 20241125 | 132000 | 22808267500 | 213000 | 213500 | 213500 | 213000 | 162 |
| 313 | 20241125 | 131900 | 22773745500 | 213000 | 213000 | 213500 | 213000 | 239 |
| 314 | 20241125 | 131800 | 22722772000 | 213000 | 213500 | 213500 | 213000 | 136 |
| 315 | 20241125 | 131700 | 22693793000 | 213000 | 213500 | 213500 | 213000 | 235 |
| 316 | 20241125 | 131600 | 22643670500 | 213000 | 213000 | 213500 | 213000 | 235 |
| 317 | 20241125 | 131500 | 22593553500 | 213000 | 213500 | 213500 | 213000 | 87 |
| 318 | 20241125 | 131400 | 22575008000 | 213500 | 213000 | 213500 | 213000 | 235 |
| 319 | 20241125 | 131300 | 22524917500 | 213500 | 213500 | 213500 | 213000 | 132 |
| 320 | 20241125 | 131200 | 22496764000 | 213000 | 213500 | 213500 | 213000 | 102 |
| 321 | 20241125 | 131100 | 22475022500 | 213000 | 213000 | 213500 | 213000 | 238 |
| 322 | 20241125 | 131000 | 22424254000 | 213500 | 213000 | 213500 | 213000 | 118 |
| 323 | 20241125 | 130900 | 22399105500 | 213500 | 213000 | 213500 | 213000 | 182 |
| 324 | 20241125 | 130800 | 22360279000 | 213500 | 214000 | 214000 | 213000 | 163 |
| 325 | 20241125 | 130700 | 22325496500 | 213500 | 213500 | 214000 | 213500 | 206 |
| 326 | 20241125 | 130600 | 22281487000 | 214000 | 214000 | 214000 | 213500 | 128 |
| 327 | 20241125 | 130500 | 22254114500 | 213500 | 213500 | 214000 | 213500 | 304 |
| 328 | 20241125 | 130400 | 22189132500 | 213500 | 214500 | 214500 | 213500 | 333 |
| 329 | 20241125 | 130300 | 22117842500 | 214000 | 214500 | 214500 | 214000 | 82 |
| 330 | 20241125 | 130200 | 22100278500 | 214500 | 214000 | 214500 | 214000 | 93 |
| 331 | 20241125 | 130100 | 22080359000 | 214500 | 215000 | 215000 | 214000 | 205 |
| 332 | 20241125 | 130000 | 22036460500 | 214000 | 215500 | 216000 | 214000 | 1702 |
| 333 | 20241125 | 125900 | 21670561000 | 216000 | 216000 | 216500 | 215500 | 885 |
| 334 | 20241125 | 125800 | 21479523000 | 216500 | 216500 | 216500 | 216000 | 363 |
| 335 | 20241125 | 125700 | 21401067000 | 216500 | 216000 | 216500 | 216000 | 366 |
| 336 | 20241125 | 125600 | 21321847500 | 216000 | 216500 | 216500 | 216000 | 437 |
| 337 | 20241125 | 125500 | 21227401500 | 216000 | 216000 | 216500 | 215500 | 593 |
| 338 | 20241125 | 125400 | 21099309500 | 216000 | 216000 | 216000 | 215500 | 351 |
| 339 | 20241125 | 125300 | 21023508000 | 216000 | 216000 | 216000 | 215500 | 919 |
| 340 | 20241125 | 125200 | 20825145000 | 216000 | 215000 | 216000 | 215000 | 438 |
| 341 | 20241125 | 125100 | 20730748500 | 215500 | 215500 | 215500 | 215000 | 281 |
| 342 | 20241125 | 125000 | 20670226000 | 214500 | 215000 | 215500 | 214500 | 872 |
| 343 | 20241125 | 124900 | 20482778500 | 214500 | 214500 | 215000 | 214000 | 227 |
| 344 | 20241125 | 124800 | 20434070500 | 214500 | 214500 | 214500 | 214000 | 250 |
| 345 | 20241125 | 124700 | 20380487500 | 214000 | 214000 | 214500 | 214000 | 173 |
| 346 | 20241125 | 124600 | 20343421500 | 214000 | 214500 | 214500 | 214000 | 106 |
| 347 | 20241125 | 124500 | 20320724500 | 214500 | 214000 | 214500 | 214000 | 211 |
| 348 | 20241125 | 124400 | 20275510500 | 214500 | 214000 | 214500 | 214000 | 251 |
| 349 | 20241125 | 124300 | 20221767000 | 214500 | 214000 | 215000 | 214000 | 343 |
| 350 | 20241125 | 124200 | 20148192000 | 214000 | 214000 | 214500 | 214000 | 86 |
| 351 | 20241125 | 124100 | 20129766000 | 214000 | 214000 | 215000 | 214000 | 208 |
| 352 | 20241125 | 124000 | 20085143000 | 214000 | 214500 | 215000 | 214000 | 177 |
| 353 | 20241125 | 123900 | 20047195000 | 214500 | 214500 | 214500 | 214000 | 205 |
| 354 | 20241125 | 123800 | 20003244000 | 214500 | 214500 | 215000 | 214000 | 58 |
| 355 | 20241125 | 123700 | 19990815000 | 214500 | 214500 | 215000 | 214000 | 111 |
| 356 | 20241125 | 123600 | 19967007000 | 214000 | 214000 | 214500 | 214000 | 185 |
| 357 | 20241125 | 123500 | 19927352000 | 214000 | 214500 | 214500 | 214000 | 105 |
| 358 | 20241125 | 123400 | 19904844000 | 214000 | 214500 | 214500 | 214000 | 109 |
| 359 | 20241125 | 123300 | 19881469000 | 214000 | 214500 | 214500 | 214000 | 88 |
| 360 | 20241125 | 123200 | 19862619000 | 214000 | 214000 | 214500 | 213500 | 131 |
| 361 | 20241125 | 123100 | 19834582000 | 214000 | 214000 | 214500 | 214000 | 217 |
| 362 | 20241125 | 123000 | 19788129000 | 214000 | 214000 | 215000 | 213500 | 1082 |
| 363 | 20241125 | 122900 | 19556263000 | 214000 | 214000 | 214000 | 213500 | 160 |
| 364 | 20241125 | 122800 | 19522032000 | 214000 | 213500 | 214000 | 213500 | 165 |
| 365 | 20241125 | 122700 | 19486800000 | 213000 | 213000 | 214000 | 213000 | 965 |
| 366 | 20241125 | 122600 | 19280442000 | 213500 | 213000 | 213500 | 213000 | 111 |
| 367 | 20241125 | 122500 | 19256774000 | 213000 | 214000 | 214000 | 213000 | 799 |
| 368 | 20241125 | 122400 | 19086229500 | 213500 | 214000 | 214000 | 213500 | 84 |
| 369 | 20241125 | 122300 | 19068286500 | 213500 | 213000 | 214000 | 213000 | 563 |
| 370 | 20241125 | 122200 | 18948083000 | 213000 | 213000 | 213500 | 213000 | 112 |
| 371 | 20241125 | 122100 | 18924199000 | 213500 | 213500 | 213500 | 213000 | 565 |
| 372 | 20241125 | 122000 | 18803624500 | 213500 | 213500 | 214000 | 213500 | 639 |
| 373 | 20241125 | 121900 | 18667196500 | 213500 | 213500 | 214000 | 213500 | 299 |
| 374 | 20241125 | 121800 | 18603345500 | 213500 | 213000 | 213500 | 213000 | 583 |
| 375 | 20241125 | 121700 | 18478901000 | 213000 | 212500 | 213500 | 212500 | 1052 |
| 376 | 20241125 | 121600 | 18254872500 | 212500 | 212500 | 213000 | 212000 | 670 |
| 377 | 20241125 | 121500 | 18112509000 | 212500 | 213000 | 213000 | 212500 | 109 |
| 378 | 20241125 | 121400 | 18089310500 | 212500 | 212500 | 213000 | 212500 | 138 |
| 379 | 20241125 | 121300 | 18059959500 | 212500 | 212000 | 213000 | 212000 | 111 |
| 380 | 20241125 | 121200 | 18036376500 | 212500 | 213000 | 213000 | 212000 | 260 |
| 381 | 20241125 | 121100 | 17981113500 | 212500 | 212500 | 213000 | 212000 | 349 |
| 382 | 20241125 | 121000 | 17906956000 | 212500 | 213000 | 213000 | 212500 | 42 |
| 383 | 20241125 | 120900 | 17898026500 | 213000 | 213000 | 213000 | 212500 | 98 |
| 384 | 20241125 | 120800 | 17877163000 | 212500 | 212500 | 213000 | 212500 | 306 |
| 385 | 20241125 | 120700 | 17812124000 | 212500 | 212500 | 212500 | 212000 | 123 |
| 386 | 20241125 | 120600 | 17785994000 | 212500 | 211500 | 212500 | 211500 | 206 |
| 387 | 20241125 | 120500 | 17742303000 | 212000 | 212000 | 212500 | 211500 | 456 |
| 388 | 20241125 | 120400 | 17645644000 | 212000 | 212500 | 212500 | 212000 | 80 |
| 389 | 20241125 | 120300 | 17628668500 | 212000 | 212500 | 212500 | 212000 | 136 |
| 390 | 20241125 | 120200 | 17599821000 | 212000 | 211500 | 212500 | 211500 | 570 |
| 391 | 20241125 | 120100 | 17479006000 | 212000 | 212000 | 212000 | 211500 | 92 |
| 392 | 20241125 | 120000 | 17459530500 | 211500 | 211500 | 212000 | 211500 | 78 |
| 393 | 20241125 | 115900 | 17443023000 | 211500 | 212000 | 212000 | 211500 | 87 |
| 394 | 20241125 | 115800 | 17424602000 | 212000 | 211500 | 212000 | 211500 | 83 |
| 395 | 20241125 | 115700 | 17407038500 | 212000 | 212000 | 212000 | 211500 | 61 |
| 396 | 20241125 | 115600 | 17394120500 | 212000 | 211500 | 212000 | 211500 | 118 |
| 397 | 20241125 | 115500 | 17369140000 | 211500 | 211500 | 212000 | 211500 | 50 |
| 398 | 20241125 | 115400 | 17358553000 | 212000 | 212000 | 212000 | 211500 | 98 |
| 399 | 20241125 | 115300 | 17337795500 | 211500 | 211500 | 212000 | 211500 | 114 |
| 400 | 20241125 | 115200 | 17313658500 | 211500 | 212000 | 212000 | 211500 | 62 |
| 401 | 20241125 | 115100 | 17300535500 | 212000 | 212000 | 212000 | 211500 | 124 |
| 402 | 20241125 | 115000 | 17274266500 | 211500 | 211000 | 211500 | 211000 | 936 |
| 403 | 20241125 | 114900 | 17076457500 | 211000 | 211500 | 211500 | 211000 | 52 |
| 404 | 20241125 | 114800 | 17065477500 | 211500 | 211500 | 211500 | 211000 | 156 |
| 405 | 20241125 | 114700 | 17032523500 | 211000 | 211500 | 211500 | 211000 | 373 |
| 406 | 20241125 | 114600 | 16953654500 | 211500 | 211000 | 211500 | 211000 | 334 |
| 407 | 20241125 | 114500 | 16883042000 | 211000 | 211500 | 211500 | 211000 | 191 |
| 408 | 20241125 | 114400 | 16842726500 | 211000 | 211000 | 211500 | 211000 | 156 |
| 409 | 20241125 | 114300 | 16809754500 | 211000 | 211000 | 211500 | 211000 | 71 |
| 410 | 20241125 | 114200 | 16794761500 | 211000 | 211500 | 211500 | 211000 | 83 |
| 411 | 20241125 | 114100 | 16777236500 | 211500 | 211000 | 211500 | 211000 | 202 |
| 412 | 20241125 | 114000 | 16734594500 | 211500 | 211500 | 211500 | 211000 | 22 |
| 413 | 20241125 | 113900 | 16729947500 | 211500 | 211000 | 211500 | 211000 | 181 |
| 414 | 20241125 | 113800 | 16691715000 | 211500 | 211000 | 211500 | 211000 | 164 |
| 415 | 20241125 | 113700 | 16657071000 | 211000 | 211500 | 211500 | 211000 | 64 |
| 416 | 20241125 | 113600 | 16643558500 | 211500 | 211500 | 211500 | 211000 | 206 |
| 417 | 20241125 | 113500 | 16600023000 | 211500 | 211000 | 211500 | 211000 | 147 |
| 418 | 20241125 | 113400 | 16568961000 | 211500 | 212000 | 212000 | 211000 | 1672 |
| 419 | 20241125 | 113300 | 16215842000 | 212000 | 211500 | 212000 | 211500 | 90 |
| 420 | 20241125 | 113200 | 16196783500 | 211500 | 211500 | 212000 | 211500 | 101 |
| 421 | 20241125 | 113100 | 16175414000 | 211500 | 212000 | 212000 | 211500 | 88 |
| 422 | 20241125 | 113000 | 16156794500 | 211500 | 212000 | 212000 | 211500 | 65 |
| 423 | 20241125 | 112900 | 16143029500 | 211500 | 211500 | 212500 | 211500 | 338 |
| 424 | 20241125 | 112800 | 16071469500 | 211500 | 211500 | 212000 | 211000 | 333 |
| 425 | 20241125 | 112700 | 16001044500 | 211500 | 211000 | 211500 | 211000 | 105 |
| 426 | 20241125 | 112600 | 15978881500 | 211000 | 211500 | 211500 | 211000 | 61 |
| 427 | 20241125 | 112500 | 15966001500 | 211000 | 211000 | 211500 | 211000 | 125 |
| 428 | 20241125 | 112400 | 15939578000 | 211000 | 211000 | 211500 | 211000 | 190 |
| 429 | 20241125 | 112300 | 15899436000 | 211000 | 211500 | 212500 | 211000 | 891 |
| 430 | 20241125 | 112200 | 15710930500 | 212000 | 212000 | 212500 | 211500 | 134 |
| 431 | 20241125 | 112100 | 15682526500 | 212000 | 212000 | 212500 | 212000 | 77 |
| 432 | 20241125 | 112000 | 15666198500 | 212000 | 212000 | 212500 | 211500 | 134 |
| 433 | 20241125 | 111900 | 15637802000 | 212000 | 212000 | 212500 | 212000 | 106 |
| 434 | 20241125 | 111800 | 15615324000 | 212000 | 212500 | 212500 | 212000 | 62 |
| 435 | 20241125 | 111700 | 15602170500 | 212500 | 212500 | 212500 | 212000 | 899 |
| 436 | 20241125 | 111600 | 15411536000 | 212000 | 212500 | 212500 | 212000 | 156 |
| 437 | 20241125 | 111500 | 15378454000 | 212500 | 212500 | 212500 | 211500 | 742 |
| 438 | 20241125 | 111400 | 15221119000 | 212000 | 212000 | 212500 | 212000 | 77 |
| 439 | 20241125 | 111300 | 15204791500 | 212500 | 212500 | 212500 | 212000 | 54 |
| 440 | 20241125 | 111200 | 15193320000 | 212000 | 212000 | 212500 | 212000 | 103 |
| 441 | 20241125 | 111100 | 15171462500 | 212000 | 213000 | 213000 | 212000 | 55 |
| 442 | 20241125 | 111000 | 15159778000 | 212500 | 212000 | 213000 | 212000 | 136 |
| 443 | 20241125 | 110900 | 15130873500 | 212000 | 212500 | 213000 | 212000 | 117 |
| 444 | 20241125 | 110800 | 15105993500 | 212000 | 212500 | 213000 | 212000 | 132 |
| 445 | 20241125 | 110700 | 15077930000 | 213000 | 212500 | 213000 | 212000 | 138 |
| 446 | 20241125 | 110600 | 15048578500 | 212000 | 213000 | 213000 | 212000 | 206 |
| 447 | 20241125 | 110500 | 15004797500 | 212500 | 212000 | 213000 | 212000 | 729 |
| 448 | 20241125 | 110400 | 14849997000 | 212000 | 212000 | 212500 | 212000 | 66 |
| 449 | 20241125 | 110300 | 14835994500 | 212000 | 212500 | 212500 | 212000 | 38 |
| 450 | 20241125 | 110200 | 14827923000 | 212500 | 212000 | 212500 | 212000 | 85 |
| 451 | 20241125 | 110100 | 14809891000 | 212500 | 212000 | 212500 | 212000 | 65 |
| 452 | 20241125 | 110000 | 14796095500 | 212500 | 212000 | 212500 | 212000 | 732 |
| 453 | 20241125 | 105900 | 14640900000 | 211500 | 211500 | 212000 | 211000 | 51 |
| 454 | 20241125 | 105800 | 14630101500 | 211000 | 212000 | 212000 | 211000 | 513 |
| 455 | 20241125 | 105700 | 14521550500 | 212000 | 212000 | 212000 | 211500 | 80 |
| 456 | 20241125 | 105600 | 14504595500 | 212000 | 213000 | 213000 | 211500 | 438 |
| 457 | 20241125 | 105500 | 14411576000 | 212500 | 212000 | 213000 | 211500 | 305 |
| 458 | 20241125 | 105400 | 14346835000 | 211500 | 211500 | 212000 | 211000 | 329 |
| 459 | 20241125 | 105300 | 14277212000 | 211000 | 211500 | 211500 | 211000 | 287 |
| 460 | 20241125 | 105200 | 14216535500 | 210500 | 210500 | 211500 | 210000 | 414 |
| 461 | 20241125 | 105100 | 14129348500 | 210000 | 212000 | 212000 | 210000 | 4514 |
| 462 | 20241125 | 105000 | 13177751000 | 212000 | 212000 | 212500 | 211500 | 609 |
| 463 | 20241125 | 104900 | 13048751500 | 211500 | 212000 | 212000 | 211500 | 523 |
| 464 | 20241125 | 104800 | 12937909500 | 212000 | 212000 | 212000 | 211500 | 732 |
| 465 | 20241125 | 104700 | 12782966000 | 212000 | 211500 | 212000 | 211500 | 223 |
| 466 | 20241125 | 104600 | 12735737500 | 211500 | 211500 | 212000 | 211500 | 127 |
| 467 | 20241125 | 104500 | 12708830500 | 211500 | 212000 | 212000 | 211500 | 90 |
| 468 | 20241125 | 104400 | 12689761500 | 211500 | 211000 | 212000 | 211000 | 409 |
| 469 | 20241125 | 104300 | 12603264500 | 211000 | 211000 | 211500 | 211000 | 738 |
| 470 | 20241125 | 104200 | 12447528000 | 211000 | 211500 | 212000 | 211000 | 674 |
| 471 | 20241125 | 104100 | 12304943500 | 211500 | 213500 | 213500 | 211500 | 4257 |
| 472 | 20241125 | 104000 | 11401240000 | 213000 | 213500 | 214000 | 213000 | 470 |
| 473 | 20241125 | 103900 | 11300899000 | 214000 | 214000 | 214500 | 213500 | 190 |
| 474 | 20241125 | 103800 | 11260245000 | 213500 | 214500 | 214500 | 213500 | 188 |
| 475 | 20241125 | 103700 | 11220028500 | 214500 | 213500 | 214500 | 213000 | 352 |
| 476 | 20241125 | 103600 | 11144779500 | 213500 | 213500 | 213500 | 213000 | 263 |
| 477 | 20241125 | 103500 | 11088725000 | 213500 | 213000 | 214000 | 213000 | 239 |
| 478 | 20241125 | 103400 | 11037769500 | 213500 | 213000 | 214000 | 212500 | 1776 |
| 479 | 20241125 | 103300 | 10659121000 | 213000 | 213000 | 213500 | 212500 | 409 |
| 480 | 20241125 | 103200 | 10572062500 | 213500 | 214000 | 214000 | 213000 | 313 |
| 481 | 20241125 | 103100 | 10505347500 | 213500 | 213500 | 214500 | 213500 | 167 |
| 482 | 20241125 | 103000 | 10469658000 | 214000 | 213000 | 214500 | 213000 | 1631 |
| 483 | 20241125 | 102900 | 10120987500 | 213000 | 213500 | 213500 | 211500 | 2422 |
| 484 | 20241125 | 102800 | 9606175000 | 213000 | 213500 | 213500 | 213000 | 179 |
| 485 | 20241125 | 102700 | 9568041500 | 213000 | 213000 | 213500 | 212500 | 404 |
| 486 | 20241125 | 102600 | 9482088500 | 213000 | 213000 | 213500 | 212500 | 1007 |
| 487 | 20241125 | 102500 | 9267679000 | 213000 | 214000 | 214500 | 213000 | 1008 |
| 488 | 20241125 | 102400 | 9052291000 | 214000 | 214500 | 214500 | 214000 | 101 |
| 489 | 20241125 | 102300 | 9030671000 | 214000 | 214500 | 214500 | 214000 | 570 |
| 490 | 20241125 | 102200 | 8908565500 | 214500 | 214500 | 215000 | 214500 | 679 |
| 491 | 20241125 | 102100 | 8762900500 | 214500 | 215500 | 215500 | 214500 | 371 |
| 492 | 20241125 | 102000 | 8683210000 | 215500 | 215000 | 215500 | 215000 | 526 |
| 493 | 20241125 | 101900 | 8570104500 | 215500 | 215500 | 216000 | 215000 | 187 |
| 494 | 20241125 | 101800 | 8529827500 | 215500 | 216500 | 217000 | 215000 | 3000 |
| 495 | 20241125 | 101700 | 7882069000 | 216500 | 217000 | 217000 | 216500 | 104 |
| 496 | 20241125 | 101600 | 7859549000 | 217000 | 217000 | 217000 | 216500 | 37 |
| 497 | 20241125 | 101500 | 7851521000 | 217000 | 216500 | 217000 | 216000 | 303 |
| 498 | 20241125 | 101400 | 7785925500 | 216500 | 216000 | 216500 | 216000 | 155 |
| 499 | 20241125 | 101300 | 7752408000 | 216000 | 217000 | 217000 | 216000 | 1362 |
| 500 | 20241125 | 101200 | 7457311000 | 217500 | 217500 | 217500 | 217000 | 221 |
| 501 | 20241125 | 101100 | 7409310500 | 217000 | 217000 | 217500 | 217000 | 93 |
| 502 | 20241125 | 101000 | 7389129000 | 217500 | 217000 | 217500 | 217000 | 291 |
| 503 | 20241125 | 100900 | 7325980500 | 217000 | 217000 | 217500 | 217000 | 148 |
| 504 | 20241125 | 100800 | 7293863500 | 217500 | 217500 | 218000 | 217500 | 80 |
| 505 | 20241125 | 100700 | 7276461500 | 218000 | 218000 | 218000 | 217000 | 232 |
| 506 | 20241125 | 100600 | 7226000000 | 217500 | 218000 | 218000 | 217500 | 36 |
| 507 | 20241125 | 100500 | 7218167500 | 217500 | 217500 | 217500 | 217500 | 32 |
| 508 | 20241125 | 100400 | 7211207500 | 217500 | 217500 | 218000 | 217000 | 173 |
| 509 | 20241125 | 100300 | 7173586500 | 217000 | 217000 | 217500 | 216500 | 1607 |
| 510 | 20241125 | 100200 | 6824589000 | 217500 | 217500 | 217500 | 217000 | 948 |
| 511 | 20241125 | 100100 | 6618553000 | 217500 | 218000 | 218000 | 217500 | 84 |
| 512 | 20241125 | 100000 | 6600255500 | 218000 | 218000 | 218000 | 217500 | 238 |
| 513 | 20241125 | 095900 | 6548464500 | 217500 | 218000 | 218000 | 217500 | 330 |
| 514 | 20241125 | 095800 | 6476635500 | 217500 | 217500 | 218000 | 217500 | 36 |
| 515 | 20241125 | 095700 | 6468805000 | 217500 | 217500 | 218000 | 217500 | 171 |
| 516 | 20241125 | 095600 | 6431605500 | 217500 | 217500 | 218000 | 217500 | 109 |
| 517 | 20241125 | 095500 | 6407891500 | 217500 | 217500 | 218000 | 217500 | 248 |
| 518 | 20241125 | 095400 | 6353951000 | 217500 | 218500 | 218500 | 217500 | 819 |
| 519 | 20241125 | 095300 | 6175448000 | 218000 | 218000 | 218500 | 218000 | 90 |
| 520 | 20241125 | 095200 | 6155823500 | 218000 | 218500 | 218500 | 218000 | 61 |
| 521 | 20241125 | 095100 | 6142521500 | 218000 | 218000 | 218500 | 217500 | 430 |
| 522 | 20241125 | 095000 | 6048825500 | 218000 | 218500 | 219000 | 218000 | 205 |
| 523 | 20241125 | 094900 | 6004041000 | 219000 | 218500 | 219000 | 218000 | 292 |
| 524 | 20241125 | 094800 | 5940213500 | 219000 | 218500 | 219000 | 218500 | 226 |
| 525 | 20241125 | 094700 | 5890813500 | 219000 | 219000 | 219000 | 218500 | 226 |
| 526 | 20241125 | 094600 | 5841323500 | 219000 | 219000 | 219500 | 219000 | 312 |
| 527 | 20241125 | 094500 | 5772961500 | 219000 | 219500 | 219500 | 219000 | 80 |
| 528 | 20241125 | 094400 | 5755412500 | 219000 | 219500 | 219500 | 219000 | 153 |
| 529 | 20241125 | 094300 | 5721858500 | 219000 | 219500 | 219500 | 219000 | 273 |
| 530 | 20241125 | 094200 | 5661954500 | 218500 | 218000 | 219000 | 217000 | 885 |
| 531 | 20241125 | 094100 | 5468958000 | 218500 | 217500 | 218500 | 217000 | 1431 |
| 532 | 20241125 | 094000 | 5157564000 | 217500 | 219500 | 219500 | 217500 | 2342 |
| 533 | 20241125 | 093900 | 4646469500 | 219000 | 219500 | 219500 | 218500 | 745 |
| 534 | 20241125 | 093800 | 4483515500 | 219500 | 220000 | 220000 | 219500 | 583 |
| 535 | 20241125 | 093700 | 4355530500 | 220000 | 219500 | 220000 | 219000 | 130 |
| 536 | 20241125 | 093600 | 4326991000 | 219000 | 218500 | 219500 | 218500 | 860 |
| 537 | 20241125 | 093500 | 4138526000 | 219000 | 219500 | 220500 | 218500 | 1604 |
| 538 | 20241125 | 093400 | 3785979000 | 219500 | 220500 | 220500 | 219500 | 870 |
| 539 | 20241125 | 093300 | 3594629000 | 220500 | 222000 | 222000 | 220000 | 1186 |
| 540 | 20241125 | 093200 | 3332547000 | 222000 | 223000 | 223000 | 221500 | 913 |
| 541 | 20241125 | 093100 | 3129542500 | 223000 | 222500 | 223000 | 222500 | 18 |
| 542 | 20241125 | 093000 | 3125536500 | 223500 | 222500 | 223500 | 222000 | 402 |
| 543 | 20241125 | 092900 | 3035939500 | 222000 | 223000 | 223000 | 222000 | 82 |
| 544 | 20241125 | 092800 | 3017683500 | 222500 | 222500 | 222500 | 222000 | 232 |
| 545 | 20241125 | 092700 | 2966142500 | 222000 | 222500 | 223000 | 222000 | 525 |
| 546 | 20241125 | 092600 | 2849549000 | 222000 | 222500 | 223000 | 222000 | 348 |
| 547 | 20241125 | 092500 | 2772162500 | 223000 | 224000 | 224000 | 222500 | 641 |
| 548 | 20241125 | 092400 | 2629065500 | 224000 | 224500 | 224500 | 223500 | 87 |
| 549 | 20241125 | 092300 | 2609595000 | 224000 | 224000 | 224000 | 223500 | 493 |
| 550 | 20241125 | 092200 | 2499208000 | 223500 | 224000 | 224000 | 223500 | 452 |
| 551 | 20241125 | 092100 | 2398161000 | 223500 | 223500 | 224000 | 223000 | 188 |
| 552 | 20241125 | 092000 | 2356140000 | 223000 | 224500 | 225000 | 223000 | 1029 |
| 553 | 20241125 | 091900 | 2125760000 | 224500 | 225000 | 225000 | 224500 | 686 |
| 554 | 20241125 | 091800 | 1971558500 | 225000 | 225500 | 225500 | 225000 | 142 |
| 555 | 20241125 | 091700 | 1939571000 | 225000 | 225500 | 225500 | 225000 | 19 |
| 556 | 20241125 | 091600 | 1935295500 | 225500 | 226000 | 226000 | 225500 | 186 |
| 557 | 20241125 | 091500 | 1893352000 | 226500 | 226500 | 227000 | 225500 | 483 |
| 558 | 20241125 | 091400 | 1784090000 | 226500 | 225500 | 226500 | 225500 | 310 |
| 559 | 20241125 | 091300 | 1713951000 | 225500 | 225500 | 226000 | 225000 | 425 |
| 560 | 20241125 | 091200 | 1618080000 | 225500 | 225000 | 225500 | 224500 | 256 |
| 561 | 20241125 | 091100 | 1560448000 | 224500 | 224500 | 225000 | 224500 | 13 |
| 562 | 20241125 | 091000 | 1557529000 | 224500 | 225000 | 225000 | 224500 | 92 |
| 563 | 20241125 | 090900 | 1536859500 | 225000 | 225000 | 225000 | 224500 | 155 |
| 564 | 20241125 | 090800 | 1502014000 | 225000 | 224500 | 225000 | 224500 | 477 |
| 565 | 20241125 | 090700 | 1394711000 | 224500 | 225500 | 227000 | 224000 | 1215 |
| 566 | 20241125 | 090600 | 1120796500 | 225500 | 224500 | 225500 | 224000 | 611 |
| 567 | 20241125 | 090500 | 983549000 | 224000 | 224000 | 224500 | 224000 | 157 |
| 568 | 20241125 | 090400 | 948380500 | 224000 | 224500 | 224500 | 223500 | 320 |
| 569 | 20241125 | 090300 | 876701500 | 224000 | 224000 | 224000 | 223000 | 460 |
| 570 | 20241125 | 090200 | 773697000 | 224000 | 222000 | 224500 | 221500 | 387 |
| 571 | 20241125 | 090100 | 687370000 | 222000 | 225500 | 227500 | 222000 | 2029 |
| 572 | 20241125 | 090000 | 231980000 | 226500 | 224000 | 227000 | 224000 | 1033 |