31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 183100 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 9006 |
| 3 | 20241122 | 183000 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20241122 | 182900 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20241122 | 182800 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20241122 | 182700 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20241122 | 182600 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20241122 | 182500 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20241122 | 182400 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20241122 | 182300 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20241122 | 182200 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20241122 | 182100 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20241122 | 182000 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20241122 | 181900 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20241122 | 181800 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20241122 | 181700 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20241122 | 181600 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20241122 | 181500 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20241122 | 181400 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20241122 | 181300 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20241122 | 181200 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20241122 | 181100 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20241122 | 181000 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20241122 | 180900 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20241122 | 180800 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20241122 | 180700 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20241122 | 180600 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20241122 | 180500 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20241122 | 180400 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20241122 | 180300 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20241122 | 180200 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20241122 | 180100 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 9006 |
| 33 | 20241122 | 180000 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20241122 | 175900 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20241122 | 175800 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20241122 | 175700 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20241122 | 175600 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20241122 | 175500 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20241122 | 175400 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20241122 | 175300 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20241122 | 175200 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20241122 | 175100 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20241122 | 175000 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20241122 | 174900 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20241122 | 174800 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20241122 | 174700 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20241122 | 174600 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20241122 | 174500 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20241122 | 174400 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20241122 | 174300 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20241122 | 174200 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20241122 | 174100 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20241122 | 174000 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20241122 | 173900 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20241122 | 173800 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20241122 | 173700 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20241122 | 173600 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20241122 | 173500 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20241122 | 173400 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20241122 | 173300 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20241122 | 173200 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20241122 | 173100 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 9006 |
| 63 | 20241122 | 173000 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20241122 | 172900 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20241122 | 172800 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20241122 | 172700 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20241122 | 172600 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20241122 | 172500 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20241122 | 172400 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20241122 | 172300 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20241122 | 172200 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20241122 | 172100 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20241122 | 172000 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20241122 | 171900 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20241122 | 171800 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20241122 | 171700 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20241122 | 171600 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20241122 | 171500 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20241122 | 171400 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20241122 | 171300 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20241122 | 171200 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20241122 | 171100 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20241122 | 171000 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20241122 | 170900 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20241122 | 170800 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20241122 | 170700 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20241122 | 170600 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20241122 | 170500 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20241122 | 170400 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20241122 | 170300 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20241122 | 170200 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20241122 | 170100 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 9006 |
| 93 | 20241122 | 170000 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20241122 | 165900 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20241122 | 165800 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20241122 | 165700 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20241122 | 165600 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20241122 | 165500 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20241122 | 165400 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20241122 | 165300 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20241122 | 165200 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20241122 | 165100 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20241122 | 165000 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20241122 | 164900 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20241122 | 164800 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20241122 | 164700 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20241122 | 164600 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20241122 | 164500 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20241122 | 164400 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20241122 | 164300 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20241122 | 164200 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20241122 | 164100 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20241122 | 164000 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20241122 | 163900 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20241122 | 163800 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20241122 | 163700 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20241122 | 163600 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20241122 | 163500 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20241122 | 163400 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20241122 | 163300 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20241122 | 163200 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20241122 | 163100 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 9006 |
| 123 | 20241122 | 163000 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20241122 | 162900 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20241122 | 162800 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20241122 | 162700 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20241122 | 162600 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20241122 | 162500 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20241122 | 162400 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20241122 | 162300 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20241122 | 162200 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20241122 | 162100 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20241122 | 162000 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20241122 | 161900 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20241122 | 161800 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20241122 | 161700 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20241122 | 161600 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20241122 | 161500 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20241122 | 161400 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20241122 | 161300 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20241122 | 161200 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20241122 | 161100 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20241122 | 161000 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20241122 | 160900 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20241122 | 160800 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20241122 | 160700 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20241122 | 160600 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20241122 | 160500 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20241122 | 160400 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20241122 | 160300 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20241122 | 160200 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20241122 | 160100 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 9006 |
| 153 | 20241122 | 160000 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20241122 | 155900 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20241122 | 155800 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20241122 | 155700 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20241122 | 155600 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20241122 | 155500 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20241122 | 155400 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20241122 | 155300 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20241122 | 155200 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20241122 | 155100 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20241122 | 155000 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20241122 | 154900 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20241122 | 154800 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20241122 | 154700 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20241122 | 154600 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20241122 | 154500 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20241122 | 154400 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20241122 | 154300 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20241122 | 154200 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20241122 | 154100 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20241122 | 154000 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20241122 | 153900 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20241122 | 153800 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20241122 | 153700 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20241122 | 153600 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20241122 | 153500 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20241122 | 153400 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20241122 | 153300 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20241122 | 153200 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20241122 | 153100 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 9006 |
| 183 | 20241122 | 153000 | 10005252900 | 37950 | 37950 | 37950 | 37950 | 9006 |
| 184 | 20241122 | 152900 | 9663475200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20241122 | 152800 | 9663475200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20241122 | 152700 | 9663475200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20241122 | 152600 | 9663475200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20241122 | 152500 | 9663475200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20241122 | 152400 | 9663475200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20241122 | 152300 | 9663475200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20241122 | 152200 | 9663475200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20241122 | 152100 | 9663475200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20241122 | 152000 | 9663475200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20241122 | 151900 | 9663475200 | 38100 | 38100 | 38100 | 37950 | 1081 |
| 195 | 20241122 | 151800 | 9622335500 | 37950 | 37950 | 38100 | 37900 | 1129 |
| 196 | 20241122 | 151700 | 9579480850 | 38100 | 38000 | 38100 | 37950 | 1399 |
| 197 | 20241122 | 151600 | 9526344950 | 38000 | 38100 | 38100 | 38000 | 1455 |
| 198 | 20241122 | 151500 | 9471026450 | 38100 | 38150 | 38150 | 38100 | 151 |
| 199 | 20241122 | 151400 | 9465273050 | 38150 | 38200 | 38200 | 38150 | 570 |
| 200 | 20241122 | 151300 | 9443518950 | 38150 | 38100 | 38150 | 38100 | 569 |
| 201 | 20241122 | 151200 | 9421818350 | 38100 | 38150 | 38150 | 38100 | 192 |
| 202 | 20241122 | 151100 | 9414499850 | 38200 | 38250 | 38250 | 38150 | 159 |
| 203 | 20241122 | 151000 | 9408423450 | 38250 | 38250 | 38250 | 38050 | 574 |
| 204 | 20241122 | 150900 | 9386483650 | 38250 | 38050 | 38250 | 38050 | 325 |
| 205 | 20241122 | 150800 | 9374108300 | 38050 | 38100 | 38100 | 38050 | 388 |
| 206 | 20241122 | 150700 | 9359332550 | 38100 | 38050 | 38100 | 38000 | 2011 |
| 207 | 20241122 | 150600 | 9282874800 | 38050 | 38100 | 38100 | 38050 | 868 |
| 208 | 20241122 | 150500 | 9249844350 | 38100 | 38050 | 38100 | 38050 | 618 |
| 209 | 20241122 | 150400 | 9226309100 | 38050 | 38150 | 38150 | 38050 | 557 |
| 210 | 20241122 | 150300 | 9205109050 | 38150 | 38150 | 38200 | 38150 | 53 |
| 211 | 20241122 | 150200 | 9203086600 | 38150 | 38150 | 38200 | 38050 | 1541 |
| 212 | 20241122 | 150100 | 9144367000 | 38150 | 38200 | 38250 | 38150 | 299 |
| 213 | 20241122 | 150000 | 9132940900 | 38200 | 38200 | 38250 | 38150 | 172 |
| 214 | 20241122 | 145900 | 9126371000 | 38250 | 38200 | 38250 | 38200 | 220 |
| 215 | 20241122 | 145800 | 9117965700 | 38200 | 38150 | 38200 | 38100 | 361 |
| 216 | 20241122 | 145700 | 9104194300 | 38050 | 38100 | 38150 | 38050 | 740 |
| 217 | 20241122 | 145600 | 9076013450 | 38100 | 38100 | 38150 | 38100 | 395 |
| 218 | 20241122 | 145500 | 9060959400 | 38100 | 38200 | 38200 | 38100 | 167 |
| 219 | 20241122 | 145400 | 9054587250 | 38150 | 38250 | 38250 | 38150 | 184 |
| 220 | 20241122 | 145300 | 9047561800 | 38250 | 38250 | 38250 | 38200 | 75 |
| 221 | 20241122 | 145200 | 9044694550 | 38300 | 38200 | 38300 | 38200 | 562 |
| 222 | 20241122 | 145100 | 9023220600 | 38200 | 38200 | 38250 | 38200 | 33 |
| 223 | 20241122 | 145000 | 9021959600 | 38150 | 38150 | 38150 | 38100 | 285 |
| 224 | 20241122 | 144900 | 9011095200 | 38150 | 38150 | 38150 | 38100 | 146 |
| 225 | 20241122 | 144800 | 9005528850 | 38050 | 38150 | 38300 | 38050 | 195 |
| 226 | 20241122 | 144700 | 8998098350 | 38200 | 38100 | 38200 | 38100 | 367 |
| 227 | 20241122 | 144600 | 8984099350 | 38150 | 38200 | 38200 | 38050 | 227 |
| 228 | 20241122 | 144500 | 8975439850 | 38200 | 38100 | 38200 | 38050 | 359 |
| 229 | 20241122 | 144400 | 8961766050 | 38050 | 38100 | 38100 | 38050 | 575 |
| 230 | 20241122 | 144300 | 8939865050 | 38100 | 38150 | 38200 | 38050 | 858 |
| 231 | 20241122 | 144200 | 8907177250 | 38200 | 38250 | 38250 | 38050 | 1217 |
| 232 | 20241122 | 144100 | 8860744100 | 38200 | 38300 | 38300 | 38200 | 513 |
| 233 | 20241122 | 144000 | 8841122450 | 38350 | 38300 | 38350 | 38300 | 203 |
| 234 | 20241122 | 143900 | 8833345450 | 38300 | 38400 | 38400 | 38250 | 126 |
| 235 | 20241122 | 143800 | 8828521600 | 38400 | 38300 | 38400 | 38300 | 379 |
| 236 | 20241122 | 143700 | 8813993450 | 38300 | 38300 | 38300 | 38300 | 321 |
| 237 | 20241122 | 143600 | 8801699150 | 38300 | 38300 | 38350 | 38250 | 449 |
| 238 | 20241122 | 143500 | 8784510350 | 38300 | 38350 | 38350 | 38300 | 250 |
| 239 | 20241122 | 143400 | 8774933500 | 38350 | 38350 | 38350 | 38300 | 66 |
| 240 | 20241122 | 143300 | 8772405000 | 38350 | 38300 | 38350 | 38300 | 119 |
| 241 | 20241122 | 143200 | 8767844000 | 38300 | 38350 | 38350 | 38300 | 200 |
| 242 | 20241122 | 143100 | 8760174100 | 38350 | 38300 | 38350 | 38250 | 570 |
| 243 | 20241122 | 143000 | 8738341900 | 38300 | 38300 | 38300 | 38300 | 163 |
| 244 | 20241122 | 142900 | 8732099000 | 38300 | 38300 | 38350 | 38300 | 44 |
| 245 | 20241122 | 142800 | 8730413750 | 38300 | 38350 | 38350 | 38250 | 137 |
| 246 | 20241122 | 142700 | 8725165400 | 38350 | 38300 | 38350 | 38300 | 296 |
| 247 | 20241122 | 142600 | 8713825000 | 38300 | 38400 | 38400 | 38300 | 126 |
| 248 | 20241122 | 142500 | 8708989650 | 38400 | 38500 | 38500 | 38250 | 73 |
| 249 | 20241122 | 142400 | 8706192100 | 38500 | 38300 | 38550 | 38200 | 448 |
| 250 | 20241122 | 142300 | 8689033000 | 38250 | 38300 | 38300 | 38250 | 229 |
| 251 | 20241122 | 142200 | 8680263700 | 38300 | 38200 | 38300 | 38150 | 235 |
| 252 | 20241122 | 142100 | 8671293650 | 38200 | 38200 | 38200 | 38150 | 411 |
| 253 | 20241122 | 142000 | 8655607950 | 38200 | 38200 | 38250 | 38150 | 304 |
| 254 | 20241122 | 141900 | 8644002250 | 38150 | 38200 | 38250 | 38150 | 759 |
| 255 | 20241122 | 141800 | 8615026450 | 38200 | 38250 | 38250 | 38200 | 508 |
| 256 | 20241122 | 141700 | 8595612150 | 38200 | 38250 | 38250 | 38200 | 603 |
| 257 | 20241122 | 141600 | 8572566800 | 38250 | 38250 | 38300 | 38250 | 89 |
| 258 | 20241122 | 141500 | 8569160050 | 38250 | 38250 | 38250 | 38200 | 291 |
| 259 | 20241122 | 141400 | 8558036400 | 38250 | 38250 | 38250 | 38200 | 66 |
| 260 | 20241122 | 141300 | 8555511950 | 38250 | 38200 | 38250 | 38200 | 312 |
| 261 | 20241122 | 141200 | 8543588400 | 38250 | 38200 | 38250 | 38200 | 342 |
| 262 | 20241122 | 141100 | 8530523250 | 38200 | 38200 | 38250 | 38150 | 288 |
| 263 | 20241122 | 141000 | 8519519650 | 38150 | 38300 | 38300 | 38150 | 776 |
| 264 | 20241122 | 140900 | 8489867600 | 38250 | 38400 | 38400 | 38250 | 1290 |
| 265 | 20241122 | 140800 | 8440450850 | 38350 | 38400 | 38400 | 38350 | 228 |
| 266 | 20241122 | 140700 | 8431706800 | 38400 | 38450 | 38450 | 38300 | 3162 |
| 267 | 20241122 | 140600 | 8310468500 | 38450 | 38500 | 38500 | 38450 | 555 |
| 268 | 20241122 | 140500 | 8289103500 | 38500 | 38600 | 38600 | 38500 | 182 |
| 269 | 20241122 | 140400 | 8282091150 | 38550 | 38600 | 38600 | 38550 | 126 |
| 270 | 20241122 | 140300 | 8277229200 | 38600 | 38600 | 38600 | 38600 | 71 |
| 271 | 20241122 | 140200 | 8274488600 | 38600 | 38500 | 38600 | 38500 | 102 |
| 272 | 20241122 | 140100 | 8270554350 | 38500 | 38500 | 38500 | 38500 | 106 |
| 273 | 20241122 | 140000 | 8266473350 | 38600 | 38550 | 38600 | 38550 | 308 |
| 274 | 20241122 | 135900 | 8254596950 | 38550 | 38600 | 38600 | 38550 | 61 |
| 275 | 20241122 | 135800 | 8252242850 | 38600 | 38600 | 38600 | 38600 | 96 |
| 276 | 20241122 | 135700 | 8248537250 | 38550 | 38500 | 38550 | 38500 | 456 |
| 277 | 20241122 | 135600 | 8230964300 | 38500 | 38600 | 38600 | 38500 | 1001 |
| 278 | 20241122 | 135500 | 8192389650 | 38600 | 38600 | 38650 | 38600 | 122 |
| 279 | 20241122 | 135400 | 8187679750 | 38600 | 38600 | 38600 | 38600 | 179 |
| 280 | 20241122 | 135300 | 8180770350 | 38600 | 38600 | 38600 | 38550 | 198 |
| 281 | 20241122 | 135200 | 8173128600 | 38650 | 38600 | 38650 | 38600 | 130 |
| 282 | 20241122 | 135100 | 8168110500 | 38700 | 38650 | 38750 | 38600 | 184 |
| 283 | 20241122 | 135000 | 8160999950 | 38650 | 38600 | 38650 | 38600 | 341 |
| 284 | 20241122 | 134900 | 8147829400 | 38600 | 38600 | 38600 | 38600 | 101 |
| 285 | 20241122 | 134800 | 8143930800 | 38600 | 38650 | 38650 | 38600 | 436 |
| 286 | 20241122 | 134700 | 8127100500 | 38650 | 38700 | 38700 | 38600 | 967 |
| 287 | 20241122 | 134600 | 8089763950 | 38750 | 38700 | 38750 | 38650 | 492 |
| 288 | 20241122 | 134500 | 8070742700 | 38700 | 38700 | 38750 | 38700 | 115 |
| 289 | 20241122 | 134400 | 8066291950 | 38700 | 38700 | 38750 | 38700 | 68 |
| 290 | 20241122 | 134300 | 8063658850 | 38650 | 38700 | 38700 | 38650 | 111 |
| 291 | 20241122 | 134200 | 8059368300 | 38700 | 38800 | 38800 | 38700 | 285 |
| 292 | 20241122 | 134100 | 8048327050 | 38800 | 38800 | 38800 | 38800 | 11 |
| 293 | 20241122 | 134000 | 8047900250 | 38750 | 38750 | 38750 | 38750 | 48 |
| 294 | 20241122 | 133900 | 8046040250 | 38750 | 38850 | 38850 | 38750 | 209 |
| 295 | 20241122 | 133800 | 8037940000 | 38800 | 38900 | 38900 | 38800 | 308 |
| 296 | 20241122 | 133700 | 8025984250 | 38900 | 38900 | 38950 | 38900 | 45 |
| 297 | 20241122 | 133600 | 8024233700 | 38900 | 38900 | 38900 | 38850 | 122 |
| 298 | 20241122 | 133500 | 8019487950 | 38900 | 38850 | 38900 | 38850 | 332 |
| 299 | 20241122 | 133400 | 8006580750 | 38900 | 38850 | 38900 | 38800 | 101 |
| 300 | 20241122 | 133300 | 8002658250 | 38850 | 38800 | 38850 | 38800 | 27 |
| 301 | 20241122 | 133200 | 8001610600 | 38800 | 38800 | 38800 | 38750 | 157 |
| 302 | 20241122 | 133100 | 7995519100 | 38800 | 38750 | 38800 | 38750 | 120 |
| 303 | 20241122 | 133000 | 7990869050 | 38700 | 38700 | 38750 | 38700 | 320 |
| 304 | 20241122 | 132900 | 7978479150 | 38700 | 38700 | 38700 | 38600 | 370 |
| 305 | 20241122 | 132800 | 7964186450 | 38700 | 38700 | 38700 | 38600 | 53 |
| 306 | 20241122 | 132700 | 7962139350 | 38650 | 38600 | 38700 | 38600 | 61 |
| 307 | 20241122 | 132600 | 7959779500 | 38600 | 38600 | 38600 | 38550 | 414 |
| 308 | 20241122 | 132500 | 7943804550 | 38600 | 38550 | 38650 | 38550 | 98 |
| 309 | 20241122 | 132400 | 7940021400 | 38550 | 38700 | 38700 | 38550 | 1973 |
| 310 | 20241122 | 132300 | 7863836500 | 38700 | 38750 | 38750 | 38700 | 175 |
| 311 | 20241122 | 132200 | 7857058900 | 38700 | 38700 | 38800 | 38700 | 249 |
| 312 | 20241122 | 132100 | 7847422250 | 38700 | 38800 | 38800 | 38700 | 180 |
| 313 | 20241122 | 132000 | 7840455450 | 38800 | 38700 | 38800 | 38700 | 149 |
| 314 | 20241122 | 131900 | 7834685800 | 38700 | 38800 | 38850 | 38700 | 509 |
| 315 | 20241122 | 131800 | 7814971650 | 38800 | 38700 | 38800 | 38700 | 724 |
| 316 | 20241122 | 131700 | 7786903300 | 38700 | 39000 | 39050 | 38700 | 6116 |
| 317 | 20241122 | 131600 | 7549262550 | 39000 | 39050 | 39200 | 39000 | 910 |
| 318 | 20241122 | 131500 | 7513763200 | 39100 | 39100 | 39200 | 39100 | 47 |
| 319 | 20241122 | 131400 | 7511922800 | 39100 | 39100 | 39100 | 39100 | 2 |
| 320 | 20241122 | 131300 | 7511844600 | 39100 | 39150 | 39150 | 39050 | 126 |
| 321 | 20241122 | 131200 | 7506923250 | 39050 | 39150 | 39150 | 39050 | 400 |
| 322 | 20241122 | 131100 | 7491281850 | 39200 | 39200 | 39200 | 39150 | 96 |
| 323 | 20241122 | 131000 | 7487522750 | 39200 | 39200 | 39200 | 39150 | 65 |
| 324 | 20241122 | 130900 | 7484974800 | 39200 | 39150 | 39200 | 39150 | 24 |
| 325 | 20241122 | 130800 | 7484035150 | 39150 | 39150 | 39150 | 39100 | 229 |
| 326 | 20241122 | 130700 | 7475070800 | 39150 | 39150 | 39150 | 39150 | 31 |
| 327 | 20241122 | 130600 | 7473857150 | 39150 | 39100 | 39150 | 39100 | 75 |
| 328 | 20241122 | 130500 | 7470921900 | 39100 | 39100 | 39100 | 39100 | 52 |
| 329 | 20241122 | 130400 | 7468888700 | 39050 | 39050 | 39050 | 39050 | 191 |
| 330 | 20241122 | 130300 | 7461430150 | 39100 | 39050 | 39100 | 39050 | 692 |
| 331 | 20241122 | 130200 | 7434403900 | 39050 | 39100 | 39150 | 39050 | 1143 |
| 332 | 20241122 | 130100 | 7389721450 | 39100 | 39200 | 39200 | 39100 | 962 |
| 333 | 20241122 | 130000 | 7352058600 | 39150 | 39200 | 39250 | 39150 | 396 |
| 334 | 20241122 | 125900 | 7336533450 | 39200 | 39200 | 39300 | 39200 | 285 |
| 335 | 20241122 | 125800 | 7325356050 | 39250 | 39250 | 39250 | 39200 | 15 |
| 336 | 20241122 | 125700 | 7324767950 | 39300 | 39250 | 39300 | 39250 | 108 |
| 337 | 20241122 | 125600 | 7320528800 | 39250 | 39150 | 39250 | 39150 | 214 |
| 338 | 20241122 | 125500 | 7312142500 | 39150 | 39200 | 39350 | 39150 | 561 |
| 339 | 20241122 | 125400 | 7290152400 | 39350 | 39250 | 39350 | 39200 | 3 |
| 340 | 20241122 | 125300 | 7290034600 | 39250 | 39300 | 39350 | 39250 | 247 |
| 341 | 20241122 | 125200 | 7280339000 | 39350 | 39300 | 39350 | 39300 | 380 |
| 342 | 20241122 | 125100 | 7265402400 | 39350 | 39400 | 39400 | 39300 | 385 |
| 343 | 20241122 | 125000 | 7250264200 | 39350 | 39400 | 39400 | 39350 | 147 |
| 344 | 20241122 | 124900 | 7244479600 | 39400 | 39400 | 39400 | 39400 | 9 |
| 345 | 20241122 | 124800 | 7244125000 | 39400 | 39450 | 39450 | 39400 | 328 |
| 346 | 20241122 | 124700 | 7231195200 | 39400 | 39400 | 39400 | 39400 | 248 |
| 347 | 20241122 | 124600 | 7221424000 | 39450 | 39400 | 39450 | 39400 | 88 |
| 348 | 20241122 | 124500 | 7217955700 | 39400 | 39400 | 39400 | 39400 | 3 |
| 349 | 20241122 | 124400 | 7217837500 | 39350 | 39400 | 39400 | 39350 | 288 |
| 350 | 20241122 | 124300 | 7206494850 | 39400 | 39450 | 39450 | 39350 | 44 |
| 351 | 20241122 | 124200 | 7204759750 | 39450 | 39400 | 39450 | 39400 | 518 |
| 352 | 20241122 | 124100 | 7184326800 | 39400 | 39400 | 39400 | 39400 | 119 |
| 353 | 20241122 | 124000 | 7179638200 | 39400 | 39500 | 39500 | 39400 | 45 |
| 354 | 20241122 | 123900 | 7177862750 | 39500 | 39500 | 39550 | 39450 | 48 |
| 355 | 20241122 | 123800 | 7175967600 | 39550 | 39500 | 39550 | 39500 | 365 |
| 356 | 20241122 | 123700 | 7161533450 | 39600 | 39400 | 39600 | 39400 | 2001 |
| 357 | 20241122 | 123600 | 7082502150 | 39350 | 39400 | 39400 | 39350 | 205 |
| 358 | 20241122 | 123500 | 7074435000 | 39400 | 39450 | 39450 | 39400 | 281 |
| 359 | 20241122 | 123400 | 7063358550 | 39450 | 39400 | 39450 | 39400 | 99 |
| 360 | 20241122 | 123300 | 7059457650 | 39400 | 39400 | 39400 | 39400 | 163 |
| 361 | 20241122 | 123200 | 7053035450 | 39350 | 39350 | 39350 | 39300 | 234 |
| 362 | 20241122 | 123100 | 7043827600 | 39350 | 39300 | 39350 | 39250 | 302 |
| 363 | 20241122 | 123000 | 7031954000 | 39300 | 39300 | 39300 | 39300 | 6 |
| 364 | 20241122 | 122900 | 7031718200 | 39300 | 39300 | 39300 | 39300 | 202 |
| 365 | 20241122 | 122800 | 7023779600 | 39300 | 39300 | 39300 | 39300 | 20 |
| 366 | 20241122 | 122700 | 7022993600 | 39300 | 39250 | 39300 | 39250 | 129 |
| 367 | 20241122 | 122600 | 7017930200 | 39250 | 39250 | 39250 | 39250 | 25 |
| 368 | 20241122 | 122500 | 7016948950 | 39300 | 39300 | 39350 | 39250 | 69 |
| 369 | 20241122 | 122400 | 7014237400 | 39300 | 39350 | 39350 | 39300 | 3 |
| 370 | 20241122 | 122300 | 7014119400 | 39350 | 39350 | 39350 | 39350 | 91 |
| 371 | 20241122 | 122200 | 7010538550 | 39350 | 39350 | 39350 | 39300 | 52 |
| 372 | 20241122 | 122100 | 7008492500 | 39350 | 39350 | 39350 | 39350 | 1 |
| 373 | 20241122 | 122000 | 7008453150 | 39300 | 39350 | 39350 | 39300 | 101 |
| 374 | 20241122 | 121900 | 7004478850 | 39350 | 39250 | 39350 | 39200 | 56 |
| 375 | 20241122 | 121800 | 7002282150 | 39250 | 39350 | 39350 | 39250 | 116 |
| 376 | 20241122 | 121700 | 6997720950 | 39350 | 39350 | 39350 | 39350 | 1 |
| 377 | 20241122 | 121600 | 6997681600 | 39350 | 39350 | 39350 | 39300 | 165 |
| 378 | 20241122 | 121500 | 6991193050 | 39350 | 39350 | 39350 | 39350 | 501 |
| 379 | 20241122 | 121400 | 6971478700 | 39350 | 39300 | 39350 | 39300 | 98 |
| 380 | 20241122 | 121300 | 6967625400 | 39350 | 39300 | 39350 | 39300 | 221 |
| 381 | 20241122 | 121200 | 6958939850 | 39300 | 39200 | 39300 | 39200 | 216 |
| 382 | 20241122 | 121100 | 6950464450 | 39200 | 39200 | 39200 | 39200 | 26 |
| 383 | 20241122 | 121000 | 6949445250 | 39150 | 39200 | 39200 | 39150 | 287 |
| 384 | 20241122 | 120900 | 6938195050 | 39200 | 39200 | 39200 | 39200 | 115 |
| 385 | 20241122 | 120800 | 6933687050 | 39250 | 39300 | 39300 | 39200 | 127 |
| 386 | 20241122 | 120700 | 6928702650 | 39250 | 39300 | 39300 | 39250 | 58 |
| 387 | 20241122 | 120600 | 6926425500 | 39250 | 39250 | 39300 | 39250 | 47 |
| 388 | 20241122 | 120500 | 6924579400 | 39250 | 39250 | 39250 | 39250 | 41 |
| 389 | 20241122 | 120400 | 6922970150 | 39250 | 39200 | 39250 | 39200 | 22 |
| 390 | 20241122 | 120300 | 6922107700 | 39200 | 39200 | 39200 | 39200 | 64 |
| 391 | 20241122 | 120200 | 6919598900 | 39200 | 39150 | 39200 | 39150 | 28 |
| 392 | 20241122 | 120100 | 6918502400 | 39150 | 39100 | 39150 | 39100 | 88 |
| 393 | 20241122 | 120000 | 6915058950 | 39150 | 39150 | 39150 | 39100 | 49 |
| 394 | 20241122 | 115900 | 6913142300 | 39100 | 39150 | 39150 | 39100 | 46 |
| 395 | 20241122 | 115800 | 6911341650 | 39150 | 39100 | 39150 | 39100 | 147 |
| 396 | 20241122 | 115700 | 6905592000 | 39150 | 39150 | 39150 | 39150 | 53 |
| 397 | 20241122 | 115600 | 6903517050 | 39200 | 39150 | 39200 | 39150 | 5 |
| 398 | 20241122 | 115500 | 6903321100 | 39200 | 39200 | 39250 | 39200 | 24 |
| 399 | 20241122 | 115400 | 6902380100 | 39250 | 39250 | 39300 | 39250 | 41 |
| 400 | 20241122 | 115300 | 6900769300 | 39300 | 39150 | 39300 | 39150 | 131 |
| 401 | 20241122 | 115200 | 6895631500 | 39150 | 39150 | 39200 | 39150 | 90 |
| 402 | 20241122 | 115100 | 6892107900 | 39250 | 39200 | 39250 | 39150 | 347 |
| 403 | 20241122 | 115000 | 6878517650 | 39150 | 39150 | 39150 | 39150 | 211 |
| 404 | 20241122 | 114900 | 6870257000 | 39150 | 39200 | 39200 | 39150 | 296 |
| 405 | 20241122 | 114800 | 6858665900 | 39200 | 39250 | 39250 | 39200 | 23 |
| 406 | 20241122 | 114700 | 6857763650 | 39250 | 39250 | 39250 | 39200 | 107 |
| 407 | 20241122 | 114600 | 6853568900 | 39250 | 39250 | 39250 | 39250 | 303 |
| 408 | 20241122 | 114500 | 6841676150 | 39200 | 39250 | 39300 | 39200 | 100 |
| 409 | 20241122 | 114400 | 6837750250 | 39300 | 39250 | 39300 | 39250 | 18 |
| 410 | 20241122 | 114300 | 6837042900 | 39200 | 39250 | 39300 | 39200 | 926 |
| 411 | 20241122 | 114200 | 6800723800 | 39300 | 39250 | 39300 | 39250 | 76 |
| 412 | 20241122 | 114100 | 6797739850 | 39300 | 39350 | 39350 | 39300 | 320 |
| 413 | 20241122 | 114000 | 6785154800 | 39350 | 39400 | 39400 | 39350 | 899 |
| 414 | 20241122 | 113900 | 6749779000 | 39350 | 39350 | 39400 | 39350 | 54 |
| 415 | 20241122 | 113800 | 6747652650 | 39350 | 39350 | 39350 | 39350 | 51 |
| 416 | 20241122 | 113700 | 6745645800 | 39350 | 39450 | 39450 | 39350 | 192 |
| 417 | 20241122 | 113600 | 6738081200 | 39450 | 39450 | 39500 | 39450 | 122 |
| 418 | 20241122 | 113500 | 6733267550 | 39450 | 39450 | 39500 | 39450 | 381 |
| 419 | 20241122 | 113400 | 6718236550 | 39450 | 39450 | 39500 | 39450 | 394 |
| 420 | 20241122 | 113300 | 6702692950 | 39450 | 39550 | 39550 | 39450 | 149 |
| 421 | 20241122 | 113200 | 6696806250 | 39500 | 39550 | 39550 | 39500 | 382 |
| 422 | 20241122 | 113100 | 6681717200 | 39550 | 39550 | 39600 | 39500 | 891 |
| 423 | 20241122 | 113000 | 6646476750 | 39500 | 39550 | 39550 | 39500 | 145 |
| 424 | 20241122 | 112900 | 6640746250 | 39550 | 39550 | 39550 | 39500 | 146 |
| 425 | 20241122 | 112800 | 6634972000 | 39550 | 39500 | 39550 | 39500 | 270 |
| 426 | 20241122 | 112700 | 6624293550 | 39550 | 39500 | 39550 | 39500 | 19 |
| 427 | 20241122 | 112600 | 6623543000 | 39500 | 39450 | 39500 | 39450 | 162 |
| 428 | 20241122 | 112500 | 6617149550 | 39500 | 39500 | 39500 | 39400 | 150 |
| 429 | 20241122 | 112400 | 6611238800 | 39400 | 39400 | 39550 | 39400 | 155 |
| 430 | 20241122 | 112300 | 6605126850 | 39400 | 39400 | 39450 | 39400 | 431 |
| 431 | 20241122 | 112200 | 6588145400 | 39400 | 39500 | 39600 | 39400 | 618 |
| 432 | 20241122 | 112100 | 6563751250 | 39500 | 39500 | 39500 | 39450 | 324 |
| 433 | 20241122 | 112000 | 6550955950 | 39500 | 39600 | 39600 | 39450 | 1410 |
| 434 | 20241122 | 111900 | 6495247550 | 39600 | 39550 | 39600 | 39500 | 221 |
| 435 | 20241122 | 111800 | 6486509150 | 39500 | 39550 | 39600 | 39500 | 773 |
| 436 | 20241122 | 111700 | 6455938850 | 39600 | 39600 | 39600 | 39600 | 392 |
| 437 | 20241122 | 111600 | 6440415650 | 39600 | 39600 | 39650 | 39550 | 432 |
| 438 | 20241122 | 111500 | 6423308000 | 39600 | 39600 | 39650 | 39600 | 268 |
| 439 | 20241122 | 111400 | 6412692550 | 39650 | 39650 | 39650 | 39600 | 545 |
| 440 | 20241122 | 111300 | 6391085500 | 39650 | 39450 | 39700 | 39450 | 2866 |
| 441 | 20241122 | 111200 | 6277667650 | 39450 | 39450 | 39500 | 39350 | 253 |
| 442 | 20241122 | 111100 | 6267690950 | 39450 | 39450 | 39450 | 39400 | 329 |
| 443 | 20241122 | 111000 | 6254712900 | 39450 | 39400 | 39450 | 39350 | 1616 |
| 444 | 20241122 | 110900 | 6191041150 | 39500 | 39550 | 39550 | 39450 | 784 |
| 445 | 20241122 | 110800 | 6160084500 | 39550 | 39550 | 39550 | 39500 | 213 |
| 446 | 20241122 | 110700 | 6151661100 | 39550 | 39450 | 39550 | 39450 | 949 |
| 447 | 20241122 | 110600 | 6114164850 | 39450 | 39400 | 39500 | 39400 | 445 |
| 448 | 20241122 | 110500 | 6096607400 | 39450 | 39350 | 39450 | 39350 | 614 |
| 449 | 20241122 | 110400 | 6072414000 | 39400 | 39400 | 39400 | 39350 | 73 |
| 450 | 20241122 | 110300 | 6069537850 | 39400 | 39400 | 39400 | 39400 | 22 |
| 451 | 20241122 | 110200 | 6068671050 | 39400 | 39450 | 39450 | 39350 | 299 |
| 452 | 20241122 | 110100 | 6056890050 | 39450 | 39400 | 39450 | 39400 | 233 |
| 453 | 20241122 | 110000 | 6047698250 | 39450 | 39400 | 39450 | 39400 | 287 |
| 454 | 20241122 | 105900 | 6036388950 | 39400 | 39400 | 39400 | 39350 | 1170 |
| 455 | 20241122 | 105800 | 5990292950 | 39350 | 39250 | 39400 | 39250 | 853 |
| 456 | 20241122 | 105700 | 5956766050 | 39250 | 39150 | 39250 | 39150 | 154 |
| 457 | 20241122 | 105600 | 5950731650 | 39150 | 39200 | 39200 | 39150 | 78 |
| 458 | 20241122 | 105500 | 5947676800 | 39200 | 39150 | 39200 | 39100 | 181 |
| 459 | 20241122 | 105400 | 5940590400 | 39150 | 39150 | 39150 | 39100 | 140 |
| 460 | 20241122 | 105300 | 5935112650 | 39150 | 39150 | 39200 | 39150 | 232 |
| 461 | 20241122 | 105200 | 5926026150 | 39200 | 39200 | 39200 | 39200 | 1 |
| 462 | 20241122 | 105100 | 5925986950 | 39200 | 39200 | 39200 | 39200 | 53 |
| 463 | 20241122 | 105000 | 5923909350 | 39200 | 39150 | 39200 | 39150 | 79 |
| 464 | 20241122 | 104900 | 5920816350 | 39200 | 39050 | 39200 | 39050 | 200 |
| 465 | 20241122 | 104800 | 5912981650 | 39050 | 39150 | 39150 | 39050 | 158 |
| 466 | 20241122 | 104700 | 5906805300 | 39150 | 39100 | 39150 | 39100 | 149 |
| 467 | 20241122 | 104600 | 5900979300 | 39100 | 39200 | 39200 | 39100 | 115 |
| 468 | 20241122 | 104500 | 5896474800 | 39250 | 39200 | 39250 | 39150 | 882 |
| 469 | 20241122 | 104400 | 5861910600 | 39200 | 39150 | 39250 | 39150 | 43 |
| 470 | 20241122 | 104300 | 5860225700 | 39200 | 39250 | 39250 | 39200 | 43 |
| 471 | 20241122 | 104200 | 5858539950 | 39200 | 39250 | 39250 | 39200 | 415 |
| 472 | 20241122 | 104100 | 5842268200 | 39250 | 39250 | 39250 | 39250 | 148 |
| 473 | 20241122 | 104000 | 5836459200 | 39250 | 39250 | 39250 | 39250 | 38 |
| 474 | 20241122 | 103900 | 5834967700 | 39250 | 39200 | 39250 | 39200 | 79 |
| 475 | 20241122 | 103800 | 5831870650 | 39200 | 39250 | 39250 | 39200 | 211 |
| 476 | 20241122 | 103700 | 5823598400 | 39200 | 39250 | 39300 | 39200 | 172 |
| 477 | 20241122 | 103600 | 5816847700 | 39250 | 39250 | 39250 | 39200 | 252 |
| 478 | 20241122 | 103500 | 5806958350 | 39300 | 39250 | 39300 | 39200 | 571 |
| 479 | 20241122 | 103400 | 5784561200 | 39200 | 39250 | 39300 | 39200 | 558 |
| 480 | 20241122 | 103300 | 5762671850 | 39300 | 39300 | 39300 | 39200 | 188 |
| 481 | 20241122 | 103200 | 5755300600 | 39250 | 39400 | 39400 | 39250 | 659 |
| 482 | 20241122 | 103100 | 5729409150 | 39400 | 39300 | 39500 | 39200 | 1444 |
| 483 | 20241122 | 103000 | 5672514000 | 39250 | 39200 | 39250 | 39200 | 609 |
| 484 | 20241122 | 102900 | 5648620950 | 39250 | 39100 | 39250 | 39100 | 783 |
| 485 | 20241122 | 102800 | 5618000350 | 39050 | 39050 | 39050 | 39000 | 129 |
| 486 | 20241122 | 102700 | 5612966400 | 39050 | 39100 | 39100 | 39000 | 304 |
| 487 | 20241122 | 102600 | 5601093850 | 39100 | 39050 | 39100 | 39000 | 225 |
| 488 | 20241122 | 102500 | 5592305850 | 39050 | 39000 | 39100 | 39000 | 639 |
| 489 | 20241122 | 102400 | 5567362250 | 39000 | 39100 | 39100 | 39000 | 1748 |
| 490 | 20241122 | 102300 | 5499141350 | 39050 | 39150 | 39150 | 39050 | 747 |
| 491 | 20241122 | 102200 | 5469947300 | 39100 | 39150 | 39250 | 39100 | 906 |
| 492 | 20241122 | 102100 | 5434449550 | 39150 | 39150 | 39200 | 39150 | 514 |
| 493 | 20241122 | 102000 | 5414318200 | 39200 | 39250 | 39250 | 39100 | 807 |
| 494 | 20241122 | 101900 | 5382713750 | 39250 | 39300 | 39300 | 39250 | 771 |
| 495 | 20241122 | 101800 | 5352434200 | 39300 | 39300 | 39350 | 39300 | 94 |
| 496 | 20241122 | 101700 | 5348739850 | 39300 | 39350 | 39400 | 39300 | 35 |
| 497 | 20241122 | 101600 | 5347361050 | 39350 | 39300 | 39400 | 39300 | 39 |
| 498 | 20241122 | 101500 | 5345826500 | 39400 | 39400 | 39400 | 39250 | 647 |
| 499 | 20241122 | 101400 | 5320409400 | 39400 | 39400 | 39400 | 39350 | 421 |
| 500 | 20241122 | 101300 | 5303827400 | 39400 | 39300 | 39450 | 39300 | 507 |
| 501 | 20241122 | 101200 | 5283870100 | 39250 | 39550 | 39550 | 39250 | 584 |
| 502 | 20241122 | 101100 | 5260906700 | 39450 | 39500 | 39550 | 39450 | 869 |
| 503 | 20241122 | 101000 | 5226589000 | 39550 | 39450 | 39550 | 39400 | 1049 |
| 504 | 20241122 | 100900 | 5185157350 | 39450 | 39400 | 39450 | 39300 | 777 |
| 505 | 20241122 | 100800 | 5154536050 | 39350 | 39450 | 39450 | 39350 | 1635 |
| 506 | 20241122 | 100700 | 5090142300 | 39450 | 39650 | 39700 | 39400 | 4238 |
| 507 | 20241122 | 100600 | 4922631700 | 39650 | 39500 | 39650 | 39450 | 1519 |
| 508 | 20241122 | 100500 | 4862537300 | 39500 | 39450 | 39550 | 39450 | 3285 |
| 509 | 20241122 | 100400 | 4732750000 | 39450 | 39350 | 39500 | 39300 | 2829 |
| 510 | 20241122 | 100300 | 4621219750 | 39350 | 39250 | 39350 | 39250 | 1754 |
| 511 | 20241122 | 100200 | 4552310150 | 39250 | 39050 | 39250 | 39050 | 1392 |
| 512 | 20241122 | 100100 | 4497895200 | 39050 | 39150 | 39150 | 39050 | 972 |
| 513 | 20241122 | 100000 | 4459894150 | 39150 | 39150 | 39200 | 39100 | 1508 |
| 514 | 20241122 | 095900 | 4400908400 | 39150 | 39150 | 39200 | 39150 | 228 |
| 515 | 20241122 | 095800 | 4391982100 | 39200 | 39150 | 39250 | 39150 | 424 |
| 516 | 20241122 | 095700 | 4375364950 | 39200 | 39300 | 39300 | 39150 | 297 |
| 517 | 20241122 | 095600 | 4363712500 | 39250 | 39200 | 39250 | 39150 | 673 |
| 518 | 20241122 | 095500 | 4337301950 | 39200 | 39250 | 39250 | 39150 | 166 |
| 519 | 20241122 | 095400 | 4330789000 | 39200 | 39100 | 39250 | 39050 | 1585 |
| 520 | 20241122 | 095300 | 4268722150 | 39100 | 39150 | 39150 | 39100 | 671 |
| 521 | 20241122 | 095200 | 4242485400 | 39150 | 39200 | 39200 | 39100 | 1246 |
| 522 | 20241122 | 095100 | 4193713400 | 39150 | 39250 | 39250 | 39150 | 1583 |
| 523 | 20241122 | 095000 | 4131673350 | 39150 | 39250 | 39300 | 39000 | 3338 |
| 524 | 20241122 | 094900 | 4000961500 | 39250 | 39200 | 39250 | 39200 | 515 |
| 525 | 20241122 | 094800 | 3980758550 | 39250 | 39150 | 39250 | 39150 | 774 |
| 526 | 20241122 | 094700 | 3950422550 | 39150 | 39100 | 39150 | 39000 | 1548 |
| 527 | 20241122 | 094600 | 3890014300 | 39100 | 39150 | 39150 | 39100 | 572 |
| 528 | 20241122 | 094500 | 3867626750 | 39200 | 39200 | 39250 | 39150 | 671 |
| 529 | 20241122 | 094400 | 3841326450 | 39200 | 39150 | 39250 | 39100 | 1911 |
| 530 | 20241122 | 094300 | 3766395850 | 39150 | 39000 | 39150 | 38950 | 4352 |
| 531 | 20241122 | 094200 | 3596441250 | 39050 | 39000 | 39050 | 39000 | 244 |
| 532 | 20241122 | 094100 | 3586919600 | 39000 | 39050 | 39050 | 38950 | 871 |
| 533 | 20241122 | 094000 | 3552938450 | 39050 | 39050 | 39050 | 39000 | 1189 |
| 534 | 20241122 | 093900 | 3506530700 | 39050 | 39150 | 39150 | 39000 | 592 |
| 535 | 20241122 | 093800 | 3483393600 | 39150 | 39100 | 39150 | 39050 | 1222 |
| 536 | 20241122 | 093700 | 3435609200 | 39150 | 38950 | 39150 | 38950 | 1718 |
| 537 | 20241122 | 093600 | 3368504950 | 38950 | 38950 | 38950 | 38900 | 490 |
| 538 | 20241122 | 093500 | 3349431950 | 38950 | 38950 | 38950 | 38900 | 410 |
| 539 | 20241122 | 093400 | 3333463500 | 38950 | 38950 | 38950 | 38900 | 51 |
| 540 | 20241122 | 093300 | 3331477650 | 38900 | 38950 | 38950 | 38900 | 333 |
| 541 | 20241122 | 093200 | 3318515000 | 38950 | 38950 | 39000 | 38850 | 206 |
| 542 | 20241122 | 093100 | 3310492150 | 38850 | 38900 | 38950 | 38850 | 245 |
| 543 | 20241122 | 093000 | 3300957400 | 38700 | 38800 | 38900 | 38700 | 2924 |
| 544 | 20241122 | 092900 | 3187631550 | 38800 | 38850 | 38850 | 38750 | 745 |
| 545 | 20241122 | 092800 | 3158729000 | 38850 | 38800 | 38850 | 38800 | 314 |
| 546 | 20241122 | 092700 | 3146530450 | 38800 | 38900 | 38900 | 38800 | 2342 |
| 547 | 20241122 | 092600 | 3055534050 | 38850 | 38900 | 39000 | 38850 | 2667 |
| 548 | 20241122 | 092500 | 2951707650 | 38900 | 38850 | 38900 | 38800 | 2657 |
| 549 | 20241122 | 092400 | 2848474950 | 38850 | 38750 | 38850 | 38750 | 198 |
| 550 | 20241122 | 092300 | 2840791500 | 38800 | 38850 | 38850 | 38800 | 330 |
| 551 | 20241122 | 092200 | 2827977550 | 38850 | 38700 | 38850 | 38650 | 551 |
| 552 | 20241122 | 092100 | 2806648950 | 38750 | 38800 | 38800 | 38700 | 840 |
| 553 | 20241122 | 092000 | 2774102750 | 38750 | 38700 | 38800 | 38700 | 797 |
| 554 | 20241122 | 091900 | 2743221150 | 38850 | 38850 | 38850 | 38700 | 763 |
| 555 | 20241122 | 091800 | 2713637250 | 38850 | 38850 | 38950 | 38800 | 1637 |
| 556 | 20241122 | 091700 | 2649968700 | 38850 | 38800 | 38900 | 38600 | 707 |
| 557 | 20241122 | 091600 | 2622524200 | 38600 | 38800 | 38850 | 38550 | 3463 |
| 558 | 20241122 | 091500 | 2488490150 | 38850 | 39050 | 39050 | 38800 | 2789 |
| 559 | 20241122 | 091400 | 2380043700 | 39000 | 38850 | 39150 | 38850 | 2555 |
| 560 | 20241122 | 091300 | 2280182950 | 38900 | 38850 | 38900 | 38850 | 541 |
| 561 | 20241122 | 091200 | 2259153200 | 38900 | 39050 | 39150 | 38750 | 4278 |
| 562 | 20241122 | 091100 | 2092724400 | 39050 | 38850 | 39050 | 38800 | 2172 |
| 563 | 20241122 | 091000 | 2008275650 | 38850 | 38700 | 39150 | 38700 | 10344 |
| 564 | 20241122 | 090900 | 1605154550 | 38700 | 38600 | 38950 | 38500 | 3073 |
| 565 | 20241122 | 090800 | 1485856700 | 38600 | 38750 | 38750 | 38450 | 2155 |
| 566 | 20241122 | 090700 | 1402633600 | 38750 | 38650 | 38750 | 38500 | 2646 |
| 567 | 20241122 | 090600 | 1300477500 | 38650 | 38050 | 38650 | 38050 | 2242 |
| 568 | 20241122 | 090500 | 1214227100 | 38050 | 38300 | 38350 | 38050 | 2281 |
| 569 | 20241122 | 090400 | 1127147250 | 38500 | 37900 | 38500 | 37900 | 2523 |
| 570 | 20241122 | 090300 | 1030721450 | 37750 | 37950 | 38000 | 37500 | 5892 |
| 571 | 20241122 | 090200 | 808279950 | 37900 | 38250 | 38250 | 37900 | 4861 |
| 572 | 20241122 | 090100 | 623222500 | 38250 | 38550 | 38550 | 38100 | 4689 |
| 573 | 20241122 | 090000 | 443678550 | 38500 | 38350 | 38700 | 38350 | 11559 |