34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 184500 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 23913 |
| 3 | 20241121 | 184400 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 4 | 20241121 | 184300 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 5 | 20241121 | 184200 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 6 | 20241121 | 184100 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 7 | 20241121 | 184000 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 8 | 20241121 | 183900 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 9 | 20241121 | 183800 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 10 | 20241121 | 183700 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 11 | 20241121 | 183600 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 12 | 20241121 | 183500 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 13 | 20241121 | 183400 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 14 | 20241121 | 183300 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 15 | 20241121 | 183200 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 16 | 20241121 | 183100 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 17 | 20241121 | 183000 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 18 | 20241121 | 182900 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 19 | 20241121 | 182800 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 20 | 20241121 | 182700 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 21 | 20241121 | 182600 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 22 | 20241121 | 182500 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 23 | 20241121 | 182400 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 24 | 20241121 | 182300 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 25 | 20241121 | 182200 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 26 | 20241121 | 182100 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 27 | 20241121 | 182000 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 28 | 20241121 | 181900 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 29 | 20241121 | 181800 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 30 | 20241121 | 181700 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 31 | 20241121 | 181600 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 32 | 20241121 | 181500 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 23913 |
| 33 | 20241121 | 181400 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 34 | 20241121 | 181300 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 35 | 20241121 | 181200 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 36 | 20241121 | 181100 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 37 | 20241121 | 181000 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 38 | 20241121 | 180900 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 39 | 20241121 | 180800 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 40 | 20241121 | 180700 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 41 | 20241121 | 180600 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 42 | 20241121 | 180500 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 43 | 20241121 | 180400 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 44 | 20241121 | 180300 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 45 | 20241121 | 180200 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 46 | 20241121 | 180100 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 47 | 20241121 | 180000 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 48 | 20241121 | 175900 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 49 | 20241121 | 175800 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 50 | 20241121 | 175700 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 51 | 20241121 | 175600 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 52 | 20241121 | 175500 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 53 | 20241121 | 175400 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 54 | 20241121 | 175300 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 55 | 20241121 | 175200 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 56 | 20241121 | 175100 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 57 | 20241121 | 175000 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 58 | 20241121 | 174900 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 59 | 20241121 | 174800 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 60 | 20241121 | 174700 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 61 | 20241121 | 174600 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 62 | 20241121 | 174500 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 23913 |
| 63 | 20241121 | 174400 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 64 | 20241121 | 174300 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 65 | 20241121 | 174200 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 66 | 20241121 | 174100 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 67 | 20241121 | 174000 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 68 | 20241121 | 173900 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 69 | 20241121 | 173800 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 70 | 20241121 | 173700 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 71 | 20241121 | 173600 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 72 | 20241121 | 173500 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 73 | 20241121 | 173400 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 74 | 20241121 | 173300 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 75 | 20241121 | 173200 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 76 | 20241121 | 173100 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 77 | 20241121 | 173000 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 78 | 20241121 | 172900 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 79 | 20241121 | 172800 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 80 | 20241121 | 172700 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 81 | 20241121 | 172600 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 82 | 20241121 | 172500 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 83 | 20241121 | 172400 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 84 | 20241121 | 172300 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 85 | 20241121 | 172200 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 86 | 20241121 | 172100 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 87 | 20241121 | 172000 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 88 | 20241121 | 171900 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 89 | 20241121 | 171800 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 90 | 20241121 | 171700 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 91 | 20241121 | 171600 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 92 | 20241121 | 171500 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 23913 |
| 93 | 20241121 | 171400 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 94 | 20241121 | 171300 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 95 | 20241121 | 171200 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 96 | 20241121 | 171100 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 97 | 20241121 | 171000 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 98 | 20241121 | 170900 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 99 | 20241121 | 170800 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 100 | 20241121 | 170700 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 101 | 20241121 | 170600 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 102 | 20241121 | 170500 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 103 | 20241121 | 170400 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 104 | 20241121 | 170300 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 105 | 20241121 | 170200 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 106 | 20241121 | 170100 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 107 | 20241121 | 170000 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 108 | 20241121 | 165900 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 109 | 20241121 | 165800 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 110 | 20241121 | 165700 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 111 | 20241121 | 165600 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 112 | 20241121 | 165500 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 113 | 20241121 | 165400 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 114 | 20241121 | 165300 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 115 | 20241121 | 165200 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 116 | 20241121 | 165100 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 117 | 20241121 | 165000 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 118 | 20241121 | 164900 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 119 | 20241121 | 164800 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 120 | 20241121 | 164700 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 121 | 20241121 | 164600 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 122 | 20241121 | 164500 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 23913 |
| 123 | 20241121 | 164400 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 124 | 20241121 | 164300 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 125 | 20241121 | 164200 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 126 | 20241121 | 164100 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 127 | 20241121 | 164000 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 128 | 20241121 | 163900 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 129 | 20241121 | 163800 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 130 | 20241121 | 163700 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 131 | 20241121 | 163600 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 132 | 20241121 | 163500 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 133 | 20241121 | 163400 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 134 | 20241121 | 163300 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 135 | 20241121 | 163200 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 136 | 20241121 | 163100 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 137 | 20241121 | 163000 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 138 | 20241121 | 162900 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 139 | 20241121 | 162800 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 140 | 20241121 | 162700 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 141 | 20241121 | 162600 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 142 | 20241121 | 162500 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 143 | 20241121 | 162400 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 144 | 20241121 | 162300 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 145 | 20241121 | 162200 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 146 | 20241121 | 162100 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 147 | 20241121 | 162000 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 148 | 20241121 | 161900 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 149 | 20241121 | 161800 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 150 | 20241121 | 161700 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 151 | 20241121 | 161600 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 152 | 20241121 | 161500 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 23913 |
| 153 | 20241121 | 161400 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 154 | 20241121 | 161300 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 155 | 20241121 | 161200 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 156 | 20241121 | 161100 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 157 | 20241121 | 161000 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 158 | 20241121 | 160900 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 159 | 20241121 | 160800 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 160 | 20241121 | 160700 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 161 | 20241121 | 160600 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 162 | 20241121 | 160500 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 163 | 20241121 | 160400 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 164 | 20241121 | 160300 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 165 | 20241121 | 160200 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 166 | 20241121 | 160100 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 167 | 20241121 | 160000 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 168 | 20241121 | 155900 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 169 | 20241121 | 155800 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 170 | 20241121 | 155700 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 171 | 20241121 | 155600 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 172 | 20241121 | 155500 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 173 | 20241121 | 155400 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 174 | 20241121 | 155300 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 175 | 20241121 | 155200 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 176 | 20241121 | 155100 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 177 | 20241121 | 155000 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 178 | 20241121 | 154900 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 179 | 20241121 | 154800 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 180 | 20241121 | 154700 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 181 | 20241121 | 154600 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 182 | 20241121 | 154500 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 23913 |
| 183 | 20241121 | 154400 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 184 | 20241121 | 154300 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 185 | 20241121 | 154200 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 186 | 20241121 | 154100 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 187 | 20241121 | 154000 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 188 | 20241121 | 153900 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 189 | 20241121 | 153800 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 190 | 20241121 | 153700 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 191 | 20241121 | 153600 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 192 | 20241121 | 153500 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 193 | 20241121 | 153400 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 194 | 20241121 | 153300 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 195 | 20241121 | 153200 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 196 | 20241121 | 153100 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 197 | 20241121 | 153000 | 113225757000 | 304000 | 304000 | 304000 | 304000 | 23913 |
| 198 | 20241121 | 152900 | 105956205000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 199 | 20241121 | 152800 | 105956205000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 200 | 20241121 | 152700 | 105956205000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 201 | 20241121 | 152600 | 105956205000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 202 | 20241121 | 152500 | 105956205000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 203 | 20241121 | 152400 | 105956205000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 204 | 20241121 | 152300 | 105956205000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 205 | 20241121 | 152200 | 105956205000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 206 | 20241121 | 152100 | 105956205000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 207 | 20241121 | 152000 | 105956205000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 208 | 20241121 | 151900 | 105956205000 | 305500 | 305000 | 305500 | 305000 | 435 |
| 209 | 20241121 | 151800 | 105823378500 | 305500 | 305000 | 305500 | 305000 | 503 |
| 210 | 20241121 | 151700 | 105669846000 | 305500 | 305500 | 305500 | 304500 | 1786 |
| 211 | 20241121 | 151600 | 105124967500 | 305000 | 305000 | 305500 | 304500 | 1213 |
| 212 | 20241121 | 151500 | 104754834000 | 304500 | 305500 | 305500 | 304500 | 1156 |
| 213 | 20241121 | 151400 | 104402335500 | 305500 | 304500 | 305500 | 304500 | 1012 |
| 214 | 20241121 | 151300 | 104093709500 | 304500 | 305500 | 305500 | 304500 | 2310 |
| 215 | 20241121 | 151200 | 103388647000 | 305500 | 305000 | 305500 | 304500 | 668 |
| 216 | 20241121 | 151100 | 103184659500 | 305000 | 304500 | 305000 | 304500 | 1670 |
| 217 | 20241121 | 151000 | 102675340000 | 304500 | 305000 | 305000 | 304500 | 735 |
| 218 | 20241121 | 150900 | 102451216500 | 304500 | 305000 | 305000 | 304500 | 1818 |
| 219 | 20241121 | 150800 | 101897254000 | 305000 | 305000 | 305000 | 304500 | 946 |
| 220 | 20241121 | 150700 | 101608867000 | 304500 | 305000 | 305000 | 304500 | 1017 |
| 221 | 20241121 | 150600 | 101298716000 | 304500 | 305000 | 305000 | 304500 | 712 |
| 222 | 20241121 | 150500 | 101081590500 | 305000 | 304500 | 305000 | 304000 | 1373 |
| 223 | 20241121 | 150400 | 100663326000 | 304000 | 304500 | 304500 | 304000 | 824 |
| 224 | 20241121 | 150300 | 100412456000 | 304000 | 304500 | 304500 | 304000 | 329 |
| 225 | 20241121 | 150200 | 100312342000 | 304500 | 304500 | 305000 | 304000 | 1411 |
| 226 | 20241121 | 150100 | 99882666500 | 305000 | 305000 | 305000 | 304500 | 498 |
| 227 | 20241121 | 150000 | 99730911500 | 305000 | 305000 | 305000 | 304500 | 224 |
| 228 | 20241121 | 145900 | 99662642000 | 304500 | 305000 | 305000 | 304500 | 384 |
| 229 | 20241121 | 145800 | 99545574000 | 304500 | 305000 | 305000 | 304500 | 280 |
| 230 | 20241121 | 145700 | 99460243000 | 304500 | 304500 | 305000 | 304500 | 208 |
| 231 | 20241121 | 145600 | 99396856000 | 304500 | 305000 | 305000 | 304500 | 466 |
| 232 | 20241121 | 145500 | 99254914500 | 305000 | 304500 | 305000 | 304000 | 686 |
| 233 | 20241121 | 145400 | 99046026500 | 304500 | 305000 | 305000 | 304500 | 1486 |
| 234 | 20241121 | 145300 | 98593388500 | 304500 | 304500 | 305000 | 304500 | 383 |
| 235 | 20241121 | 145200 | 98476696500 | 304500 | 304500 | 305000 | 304500 | 368 |
| 236 | 20241121 | 145100 | 98364542000 | 304500 | 305000 | 305000 | 304500 | 463 |
| 237 | 20241121 | 145000 | 98223420000 | 304500 | 305000 | 305000 | 304500 | 325 |
| 238 | 20241121 | 144900 | 98124386500 | 305000 | 305000 | 305000 | 304500 | 691 |
| 239 | 20241121 | 144800 | 97913703000 | 304500 | 305000 | 305000 | 304500 | 458 |
| 240 | 20241121 | 144700 | 97774128000 | 305000 | 304500 | 305000 | 304500 | 435 |
| 241 | 20241121 | 144600 | 97641602000 | 304500 | 305500 | 305500 | 304500 | 2127 |
| 242 | 20241121 | 144500 | 96992867000 | 305500 | 305500 | 305500 | 305000 | 549 |
| 243 | 20241121 | 144400 | 96825312500 | 305000 | 305500 | 305500 | 305000 | 526 |
| 244 | 20241121 | 144300 | 96664830500 | 305500 | 305500 | 305500 | 305000 | 495 |
| 245 | 20241121 | 144200 | 96513680500 | 305000 | 305500 | 305500 | 305000 | 403 |
| 246 | 20241121 | 144100 | 96390677000 | 305000 | 305500 | 305500 | 305000 | 357 |
| 247 | 20241121 | 144000 | 96281658000 | 305000 | 305500 | 305500 | 305000 | 333 |
| 248 | 20241121 | 143900 | 96180023500 | 305500 | 305500 | 305500 | 305000 | 461 |
| 249 | 20241121 | 143800 | 96039196000 | 305500 | 305500 | 305500 | 305000 | 287 |
| 250 | 20241121 | 143700 | 95951562500 | 305000 | 305500 | 305500 | 305000 | 808 |
| 251 | 20241121 | 143600 | 95704781500 | 305500 | 305000 | 305500 | 305000 | 295 |
| 252 | 20241121 | 143500 | 95614751000 | 305000 | 306000 | 306000 | 305000 | 518 |
| 253 | 20241121 | 143400 | 95456527000 | 306000 | 306000 | 306000 | 305500 | 540 |
| 254 | 20241121 | 143300 | 95291466000 | 306000 | 306000 | 306000 | 305500 | 175 |
| 255 | 20241121 | 143200 | 95237929500 | 305500 | 305500 | 306000 | 305500 | 610 |
| 256 | 20241121 | 143100 | 95051483500 | 305000 | 304500 | 305500 | 304500 | 1872 |
| 257 | 20241121 | 143000 | 94480554500 | 304500 | 305000 | 305500 | 304500 | 1409 |
| 258 | 20241121 | 142900 | 94050795500 | 305000 | 305500 | 305500 | 305000 | 606 |
| 259 | 20241121 | 142800 | 93865894000 | 305000 | 305500 | 306000 | 305000 | 1984 |
| 260 | 20241121 | 142700 | 93259806500 | 305500 | 306000 | 306000 | 305500 | 134 |
| 261 | 20241121 | 142600 | 93218814000 | 306000 | 306000 | 306000 | 305500 | 441 |
| 262 | 20241121 | 142500 | 93083898500 | 306000 | 306000 | 306000 | 305500 | 668 |
| 263 | 20241121 | 142400 | 92879512500 | 306000 | 306000 | 306000 | 305500 | 668 |
| 264 | 20241121 | 142300 | 92675167500 | 306000 | 305500 | 306000 | 305500 | 286 |
| 265 | 20241121 | 142200 | 92587676500 | 306000 | 306000 | 306000 | 305500 | 553 |
| 266 | 20241121 | 142100 | 92418475000 | 305500 | 306000 | 306000 | 305500 | 584 |
| 267 | 20241121 | 142000 | 92239852000 | 306000 | 305000 | 306000 | 305000 | 310 |
| 268 | 20241121 | 141900 | 92145065000 | 305500 | 305500 | 305500 | 305000 | 403 |
| 269 | 20241121 | 141800 | 92021969500 | 305500 | 305500 | 305500 | 305000 | 330 |
| 270 | 20241121 | 141700 | 91921181500 | 305000 | 305500 | 305500 | 305000 | 295 |
| 271 | 20241121 | 141600 | 91831090000 | 305500 | 305000 | 305500 | 305000 | 797 |
| 272 | 20241121 | 141500 | 91587625500 | 305000 | 305000 | 305500 | 305000 | 213 |
| 273 | 20241121 | 141400 | 91522568500 | 305500 | 305000 | 305500 | 305000 | 388 |
| 274 | 20241121 | 141300 | 91404050500 | 305000 | 305500 | 305500 | 305000 | 348 |
| 275 | 20241121 | 141200 | 91297759500 | 305000 | 305500 | 305500 | 305000 | 249 |
| 276 | 20241121 | 141100 | 91221707000 | 305000 | 305500 | 305500 | 305000 | 188 |
| 277 | 20241121 | 141000 | 91164289000 | 305500 | 305000 | 305500 | 305000 | 550 |
| 278 | 20241121 | 140900 | 90996392500 | 305500 | 305000 | 305500 | 305000 | 387 |
| 279 | 20241121 | 140800 | 90878214500 | 305500 | 305500 | 305500 | 305000 | 285 |
| 280 | 20241121 | 140700 | 90791219500 | 305500 | 305500 | 305500 | 305000 | 685 |
| 281 | 20241121 | 140600 | 90582210500 | 305000 | 306500 | 306500 | 305000 | 1457 |
| 282 | 20241121 | 140500 | 90137130500 | 306000 | 306000 | 306500 | 305500 | 715 |
| 283 | 20241121 | 140400 | 89918326000 | 306000 | 306000 | 306000 | 305500 | 408 |
| 284 | 20241121 | 140300 | 89793505500 | 306000 | 306000 | 306000 | 305500 | 564 |
| 285 | 20241121 | 140200 | 89620953000 | 306000 | 306000 | 306000 | 305500 | 471 |
| 286 | 20241121 | 140100 | 89476956500 | 306000 | 306000 | 306000 | 305500 | 185 |
| 287 | 20241121 | 140000 | 89420371000 | 306000 | 306500 | 306500 | 305500 | 638 |
| 288 | 20241121 | 135900 | 89225130500 | 306500 | 306000 | 306500 | 306000 | 377 |
| 289 | 20241121 | 135800 | 89109643500 | 306500 | 306000 | 306500 | 306000 | 503 |
| 290 | 20241121 | 135700 | 88955660000 | 306000 | 306500 | 306500 | 305500 | 355 |
| 291 | 20241121 | 135600 | 88846966500 | 306000 | 306500 | 306500 | 306000 | 744 |
| 292 | 20241121 | 135500 | 88619272500 | 306000 | 306500 | 306500 | 306000 | 404 |
| 293 | 20241121 | 135400 | 88495453500 | 306500 | 306500 | 306500 | 306000 | 493 |
| 294 | 20241121 | 135300 | 88344461000 | 306500 | 306500 | 306500 | 306000 | 184 |
| 295 | 20241121 | 135200 | 88288073000 | 306500 | 306500 | 306500 | 306000 | 408 |
| 296 | 20241121 | 135100 | 88163049500 | 306500 | 306000 | 306500 | 306000 | 365 |
| 297 | 20241121 | 135000 | 88051308500 | 306000 | 306500 | 306500 | 306000 | 459 |
| 298 | 20241121 | 134900 | 87910784500 | 306500 | 306500 | 306500 | 306000 | 838 |
| 299 | 20241121 | 134800 | 87654325000 | 306000 | 307000 | 307000 | 306000 | 1219 |
| 300 | 20241121 | 134700 | 87280729000 | 307000 | 307000 | 307000 | 306500 | 406 |
| 301 | 20241121 | 134600 | 87156094000 | 307000 | 307000 | 307500 | 306500 | 283 |
| 302 | 20241121 | 134500 | 87069204500 | 307000 | 307500 | 307500 | 306500 | 472 |
| 303 | 20241121 | 134400 | 86924229000 | 307500 | 307500 | 307500 | 307000 | 1463 |
| 304 | 20241121 | 134300 | 86475035500 | 307500 | 307500 | 307500 | 307000 | 272 |
| 305 | 20241121 | 134200 | 86391416000 | 307500 | 307000 | 307500 | 307000 | 437 |
| 306 | 20241121 | 134100 | 86257048500 | 307000 | 307500 | 307500 | 307000 | 279 |
| 307 | 20241121 | 134000 | 86171268000 | 307000 | 307500 | 307500 | 307000 | 243 |
| 308 | 20241121 | 133900 | 86096551000 | 307500 | 307500 | 307500 | 307000 | 1763 |
| 309 | 20241121 | 133800 | 85554447000 | 307500 | 307500 | 308000 | 307500 | 773 |
| 310 | 20241121 | 133700 | 85316732000 | 307500 | 307500 | 307500 | 307000 | 1645 |
| 311 | 20241121 | 133600 | 84810899000 | 307500 | 307000 | 307500 | 307000 | 217 |
| 312 | 20241121 | 133500 | 84744196500 | 307000 | 307500 | 307500 | 307000 | 813 |
| 313 | 20241121 | 133400 | 84494515500 | 307500 | 307500 | 307500 | 307000 | 209 |
| 314 | 20241121 | 133300 | 84430264500 | 307000 | 307000 | 307500 | 307000 | 754 |
| 315 | 20241121 | 133200 | 84198525000 | 307500 | 307500 | 307500 | 307000 | 372 |
| 316 | 20241121 | 133100 | 84084195000 | 307500 | 307000 | 307500 | 306500 | 891 |
| 317 | 20241121 | 133000 | 83810660000 | 307000 | 307000 | 307000 | 306500 | 444 |
| 318 | 20241121 | 132900 | 83674355000 | 307000 | 307000 | 307000 | 306500 | 293 |
| 319 | 20241121 | 132800 | 83584413000 | 307000 | 307000 | 307000 | 306500 | 286 |
| 320 | 20241121 | 132700 | 83496619000 | 307000 | 307000 | 307000 | 306500 | 238 |
| 321 | 20241121 | 132600 | 83423564500 | 307000 | 307000 | 307000 | 306500 | 608 |
| 322 | 20241121 | 132500 | 83236988500 | 307000 | 307000 | 307000 | 306500 | 594 |
| 323 | 20241121 | 132400 | 83054666500 | 307000 | 306500 | 307000 | 306500 | 312 |
| 324 | 20241121 | 132300 | 82958996000 | 306500 | 306500 | 307000 | 306000 | 419 |
| 325 | 20241121 | 132200 | 82830550000 | 306000 | 306500 | 306500 | 306000 | 387 |
| 326 | 20241121 | 132100 | 82711994500 | 306000 | 307000 | 307000 | 306000 | 1201 |
| 327 | 20241121 | 132000 | 82343876000 | 306500 | 307000 | 307000 | 306500 | 286 |
| 328 | 20241121 | 131900 | 82256094000 | 307000 | 307000 | 307000 | 306500 | 193 |
| 329 | 20241121 | 131800 | 82196868000 | 306500 | 306500 | 307000 | 306500 | 212 |
| 330 | 20241121 | 131700 | 82131806000 | 306500 | 307000 | 307000 | 306500 | 609 |
| 331 | 20241121 | 131600 | 81944954500 | 306500 | 307000 | 307000 | 306500 | 246 |
| 332 | 20241121 | 131500 | 81869460500 | 307000 | 307000 | 307000 | 306500 | 480 |
| 333 | 20241121 | 131400 | 81722120500 | 307000 | 306500 | 307000 | 306500 | 182 |
| 334 | 20241121 | 131300 | 81666256500 | 307000 | 306500 | 307000 | 306500 | 783 |
| 335 | 20241121 | 131200 | 81426183000 | 307000 | 307000 | 307000 | 306500 | 495 |
| 336 | 20241121 | 131100 | 81274222500 | 307000 | 307000 | 307000 | 306500 | 206 |
| 337 | 20241121 | 131000 | 81211006500 | 307000 | 307000 | 307000 | 306500 | 435 |
| 338 | 20241121 | 130900 | 81077529500 | 306500 | 307000 | 307000 | 306500 | 156 |
| 339 | 20241121 | 130800 | 81029668500 | 306500 | 306000 | 307000 | 306000 | 856 |
| 340 | 20241121 | 130700 | 80767296500 | 306500 | 306000 | 306500 | 306000 | 661 |
| 341 | 20241121 | 130600 | 80564798000 | 306000 | 306000 | 306500 | 305500 | 844 |
| 342 | 20241121 | 130500 | 80306488500 | 306000 | 306000 | 306000 | 305500 | 271 |
| 343 | 20241121 | 130400 | 80223616500 | 305500 | 306000 | 306000 | 305500 | 544 |
| 344 | 20241121 | 130300 | 80057273000 | 305500 | 306000 | 306000 | 305500 | 413 |
| 345 | 20241121 | 130200 | 79930959000 | 305500 | 306000 | 306000 | 305500 | 487 |
| 346 | 20241121 | 130100 | 79782059500 | 306000 | 306000 | 306000 | 305500 | 461 |
| 347 | 20241121 | 130000 | 79641175000 | 306000 | 306000 | 306000 | 305500 | 815 |
| 348 | 20241121 | 125900 | 79392102000 | 306000 | 306000 | 306000 | 305500 | 671 |
| 349 | 20241121 | 125800 | 79187052000 | 306000 | 306000 | 306000 | 305500 | 209 |
| 350 | 20241121 | 125700 | 79123131500 | 306000 | 305500 | 306000 | 305500 | 317 |
| 351 | 20241121 | 125600 | 79026187000 | 306000 | 306000 | 306500 | 305500 | 420 |
| 352 | 20241121 | 125500 | 78897662500 | 306500 | 306500 | 306500 | 306000 | 1682 |
| 353 | 20241121 | 125400 | 78382758000 | 306500 | 306500 | 306500 | 306000 | 155 |
| 354 | 20241121 | 125300 | 78335278500 | 306500 | 306500 | 306500 | 306000 | 367 |
| 355 | 20241121 | 125200 | 78222905500 | 306500 | 306000 | 306500 | 305500 | 388 |
| 356 | 20241121 | 125100 | 78104171000 | 306000 | 306500 | 306500 | 305500 | 428 |
| 357 | 20241121 | 125000 | 77973146000 | 306500 | 306500 | 306500 | 306000 | 395 |
| 358 | 20241121 | 124900 | 77852183500 | 306500 | 306000 | 306500 | 306000 | 288 |
| 359 | 20241121 | 124800 | 77763956500 | 306500 | 306000 | 306500 | 305500 | 790 |
| 360 | 20241121 | 124700 | 77522156000 | 306500 | 307000 | 307000 | 306000 | 253 |
| 361 | 20241121 | 124600 | 77444631500 | 306500 | 306000 | 307000 | 306000 | 1701 |
| 362 | 20241121 | 124500 | 76923228000 | 306000 | 306500 | 306500 | 306000 | 206 |
| 363 | 20241121 | 124400 | 76860113500 | 306500 | 306500 | 306500 | 306000 | 160 |
| 364 | 20241121 | 124300 | 76811090500 | 306500 | 306000 | 306500 | 305500 | 353 |
| 365 | 20241121 | 124200 | 76703034000 | 306000 | 306000 | 306500 | 305500 | 777 |
| 366 | 20241121 | 124100 | 76465313500 | 306000 | 305500 | 306000 | 305500 | 235 |
| 367 | 20241121 | 124000 | 76393429000 | 306000 | 306000 | 306000 | 305500 | 253 |
| 368 | 20241121 | 123900 | 76316034000 | 306000 | 306000 | 306500 | 305500 | 698 |
| 369 | 20241121 | 123800 | 76102508500 | 306000 | 306000 | 306000 | 305500 | 423 |
| 370 | 20241121 | 123700 | 75973127500 | 306000 | 306000 | 306000 | 305500 | 366 |
| 371 | 20241121 | 123600 | 75861239500 | 306000 | 306000 | 306000 | 305500 | 275 |
| 372 | 20241121 | 123500 | 75777158500 | 306000 | 305500 | 306000 | 305500 | 1089 |
| 373 | 20241121 | 123400 | 75444388000 | 306000 | 305500 | 306000 | 305500 | 526 |
| 374 | 20241121 | 123300 | 75283588000 | 305500 | 306000 | 306500 | 305500 | 999 |
| 375 | 20241121 | 123200 | 74977928500 | 306500 | 306500 | 306500 | 306000 | 205 |
| 376 | 20241121 | 123100 | 74915106500 | 306000 | 306000 | 306500 | 306000 | 414 |
| 377 | 20241121 | 123000 | 74788254500 | 306500 | 306500 | 306500 | 306000 | 286 |
| 378 | 20241121 | 122900 | 74700600500 | 306500 | 306000 | 306500 | 305500 | 320 |
| 379 | 20241121 | 122800 | 74602690000 | 306000 | 306000 | 306500 | 305500 | 1560 |
| 380 | 20241121 | 122700 | 74125275000 | 305500 | 306000 | 306000 | 305500 | 326 |
| 381 | 20241121 | 122600 | 74025636000 | 305500 | 306000 | 306000 | 305500 | 427 |
| 382 | 20241121 | 122500 | 73895018500 | 306000 | 306000 | 306000 | 305500 | 221 |
| 383 | 20241121 | 122400 | 73827433500 | 306000 | 306000 | 306000 | 305500 | 889 |
| 384 | 20241121 | 122300 | 73555736500 | 306000 | 306000 | 306000 | 305500 | 444 |
| 385 | 20241121 | 122200 | 73419977000 | 306500 | 306500 | 306500 | 306000 | 511 |
| 386 | 20241121 | 122100 | 73263559000 | 306500 | 306500 | 307000 | 306000 | 778 |
| 387 | 20241121 | 122000 | 73025176000 | 306500 | 306500 | 306500 | 306000 | 335 |
| 388 | 20241121 | 121900 | 72922560000 | 306500 | 306500 | 306500 | 306000 | 223 |
| 389 | 20241121 | 121800 | 72854240500 | 306500 | 306000 | 306500 | 306000 | 1530 |
| 390 | 20241121 | 121700 | 72385747000 | 306000 | 306000 | 306000 | 305500 | 176 |
| 391 | 20241121 | 121600 | 72331905000 | 305500 | 306000 | 306000 | 305500 | 280 |
| 392 | 20241121 | 121500 | 72246316000 | 305500 | 306000 | 306500 | 305500 | 745 |
| 393 | 20241121 | 121400 | 72018373500 | 306000 | 307000 | 307000 | 305000 | 1741 |
| 394 | 20241121 | 121300 | 71486691000 | 306500 | 306500 | 307000 | 306000 | 715 |
| 395 | 20241121 | 121200 | 71267513500 | 306000 | 306500 | 306500 | 306000 | 822 |
| 396 | 20241121 | 121100 | 71015579500 | 306500 | 306000 | 306500 | 306000 | 465 |
| 397 | 20241121 | 121000 | 70873238500 | 306000 | 306000 | 306000 | 305500 | 421 |
| 398 | 20241121 | 120900 | 70744515000 | 306000 | 306000 | 306000 | 305500 | 165 |
| 399 | 20241121 | 120800 | 70694037500 | 306000 | 305500 | 306000 | 305500 | 187 |
| 400 | 20241121 | 120700 | 70636824000 | 306000 | 306000 | 306000 | 305500 | 556 |
| 401 | 20241121 | 120600 | 70466899000 | 306000 | 306500 | 307000 | 305500 | 755 |
| 402 | 20241121 | 120500 | 70235598000 | 306500 | 306000 | 306500 | 305500 | 1428 |
| 403 | 20241121 | 120400 | 69798326000 | 306000 | 305500 | 306000 | 305500 | 515 |
| 404 | 20241121 | 120300 | 69640780500 | 306000 | 305000 | 306000 | 305000 | 1596 |
| 405 | 20241121 | 120200 | 69153166000 | 305000 | 305500 | 305500 | 305000 | 165 |
| 406 | 20241121 | 120100 | 69102784500 | 305000 | 305000 | 305500 | 305000 | 249 |
| 407 | 20241121 | 120000 | 69026731000 | 305500 | 305500 | 305500 | 305000 | 299 |
| 408 | 20241121 | 115900 | 68935482000 | 305500 | 305500 | 305500 | 305000 | 211 |
| 409 | 20241121 | 115800 | 68871034000 | 305000 | 306000 | 306000 | 305000 | 646 |
| 410 | 20241121 | 115700 | 68673669000 | 306000 | 306000 | 306000 | 305500 | 964 |
| 411 | 20241121 | 115600 | 68379130000 | 306000 | 306000 | 306000 | 305500 | 281 |
| 412 | 20241121 | 115500 | 68293146000 | 306000 | 306500 | 306500 | 305500 | 794 |
| 413 | 20241121 | 115400 | 68049971500 | 307000 | 307000 | 307000 | 306500 | 280 |
| 414 | 20241121 | 115300 | 67964094500 | 307000 | 306500 | 307000 | 306500 | 415 |
| 415 | 20241121 | 115200 | 67836759000 | 307000 | 306000 | 307000 | 305500 | 1285 |
| 416 | 20241121 | 115100 | 67443182000 | 305500 | 306000 | 306000 | 305500 | 385 |
| 417 | 20241121 | 115000 | 67325398500 | 306000 | 305500 | 306000 | 305500 | 443 |
| 418 | 20241121 | 114900 | 67189890000 | 305500 | 305500 | 305500 | 305000 | 916 |
| 419 | 20241121 | 114800 | 66910309500 | 305500 | 306000 | 306000 | 305000 | 1168 |
| 420 | 20241121 | 114700 | 66553558500 | 305500 | 306000 | 306500 | 305500 | 1168 |
| 421 | 20241121 | 114600 | 66196194000 | 306000 | 306500 | 306500 | 306000 | 425 |
| 422 | 20241121 | 114500 | 66066014500 | 306500 | 307000 | 307000 | 306000 | 1069 |
| 423 | 20241121 | 114400 | 65738326500 | 307000 | 306500 | 307000 | 306500 | 766 |
| 424 | 20241121 | 114300 | 65503435500 | 307000 | 307000 | 307000 | 306500 | 163 |
| 425 | 20241121 | 114200 | 65453402000 | 307000 | 307000 | 307500 | 306500 | 465 |
| 426 | 20241121 | 114100 | 65310626000 | 307500 | 307000 | 307500 | 306500 | 431 |
| 427 | 20241121 | 114000 | 65178188000 | 307000 | 306500 | 307500 | 306500 | 909 |
| 428 | 20241121 | 113900 | 64899116500 | 306500 | 307000 | 307500 | 306500 | 368 |
| 429 | 20241121 | 113800 | 64786063000 | 307000 | 307500 | 307500 | 307000 | 634 |
| 430 | 20241121 | 113700 | 64591344500 | 307500 | 307500 | 307500 | 307000 | 235 |
| 431 | 20241121 | 113600 | 64519115000 | 307500 | 306500 | 307500 | 306500 | 1069 |
| 432 | 20241121 | 113500 | 64190876000 | 306500 | 307000 | 307000 | 306500 | 371 |
| 433 | 20241121 | 113400 | 64077017500 | 307000 | 306000 | 307000 | 306000 | 1173 |
| 434 | 20241121 | 113300 | 63717454500 | 306500 | 306500 | 306500 | 306000 | 247 |
| 435 | 20241121 | 113200 | 63641816000 | 306500 | 307000 | 307000 | 306000 | 755 |
| 436 | 20241121 | 113100 | 63410338500 | 307000 | 307500 | 307500 | 306500 | 626 |
| 437 | 20241121 | 113000 | 63218134000 | 307000 | 307000 | 307500 | 307000 | 887 |
| 438 | 20241121 | 112900 | 62945789500 | 307000 | 307500 | 307500 | 307000 | 571 |
| 439 | 20241121 | 112800 | 62770281500 | 307500 | 307500 | 307500 | 307000 | 466 |
| 440 | 20241121 | 112700 | 62627058500 | 307500 | 307500 | 307500 | 307000 | 680 |
| 441 | 20241121 | 112600 | 62418174000 | 307000 | 307500 | 307500 | 307000 | 688 |
| 442 | 20241121 | 112500 | 62206745000 | 307500 | 307000 | 307500 | 307000 | 809 |
| 443 | 20241121 | 112400 | 61958283000 | 307000 | 307500 | 307500 | 307000 | 826 |
| 444 | 20241121 | 112300 | 61704451500 | 307500 | 307500 | 308000 | 307000 | 548 |
| 445 | 20241121 | 112200 | 61535975500 | 307500 | 307500 | 308000 | 307500 | 834 |
| 446 | 20241121 | 112100 | 61279415500 | 307000 | 307000 | 307500 | 307000 | 621 |
| 447 | 20241121 | 112000 | 61088494500 | 307500 | 307000 | 307500 | 307000 | 750 |
| 448 | 20241121 | 111900 | 60857938000 | 307500 | 307000 | 308000 | 307000 | 1240 |
| 449 | 20241121 | 111800 | 60476754500 | 307500 | 307500 | 308000 | 307000 | 1151 |
| 450 | 20241121 | 111700 | 60122716000 | 308000 | 308000 | 308000 | 307500 | 1554 |
| 451 | 20241121 | 111600 | 59644287000 | 308000 | 307500 | 308000 | 307000 | 1235 |
| 452 | 20241121 | 111500 | 59264246500 | 308000 | 309000 | 309500 | 307500 | 2961 |
| 453 | 20241121 | 111400 | 58350811500 | 309000 | 309500 | 309500 | 308500 | 1046 |
| 454 | 20241121 | 111300 | 58027449500 | 309000 | 309500 | 310000 | 308500 | 3516 |
| 455 | 20241121 | 111200 | 56939724000 | 309500 | 308500 | 309500 | 308000 | 3297 |
| 456 | 20241121 | 111100 | 55921622000 | 308500 | 309000 | 309000 | 308000 | 1792 |
| 457 | 20241121 | 111000 | 55369118500 | 309000 | 307500 | 310000 | 307000 | 16045 |
| 458 | 20241121 | 110900 | 50419525000 | 307000 | 307500 | 307500 | 307000 | 1815 |
| 459 | 20241121 | 110800 | 49861927500 | 307500 | 307000 | 307500 | 307000 | 1301 |
| 460 | 20241121 | 110700 | 49461982000 | 307000 | 306500 | 307500 | 306000 | 4524 |
| 461 | 20241121 | 110600 | 48073552500 | 306500 | 306000 | 306500 | 305500 | 3711 |
| 462 | 20241121 | 110500 | 46937907500 | 306000 | 305000 | 306000 | 304500 | 7421 |
| 463 | 20241121 | 110400 | 44673107500 | 305000 | 304000 | 305000 | 304000 | 1954 |
| 464 | 20241121 | 110300 | 44078091000 | 304500 | 304500 | 304500 | 304000 | 389 |
| 465 | 20241121 | 110200 | 43959660500 | 304500 | 304000 | 304500 | 304000 | 489 |
| 466 | 20241121 | 110100 | 43810812500 | 304500 | 304000 | 304500 | 303500 | 3454 |
| 467 | 20241121 | 110000 | 42760791000 | 304000 | 304000 | 304000 | 303500 | 700 |
| 468 | 20241121 | 105900 | 42548045500 | 304000 | 304000 | 304000 | 303500 | 549 |
| 469 | 20241121 | 105800 | 42381309000 | 304000 | 304000 | 304000 | 303500 | 655 |
| 470 | 20241121 | 105700 | 42182380500 | 304000 | 303500 | 304000 | 303500 | 874 |
| 471 | 20241121 | 105600 | 41916946000 | 304000 | 304000 | 304000 | 303500 | 623 |
| 472 | 20241121 | 105500 | 41727596500 | 303500 | 304000 | 304000 | 303500 | 2301 |
| 473 | 20241121 | 105400 | 41028154000 | 304000 | 303500 | 304000 | 303000 | 2030 |
| 474 | 20241121 | 105300 | 40411723000 | 303500 | 303500 | 303500 | 303000 | 692 |
| 475 | 20241121 | 105200 | 40201857000 | 303000 | 303000 | 303500 | 302500 | 727 |
| 476 | 20241121 | 105100 | 39981590500 | 303000 | 303000 | 303000 | 302500 | 950 |
| 477 | 20241121 | 105000 | 39693762500 | 303000 | 303000 | 303000 | 302500 | 402 |
| 478 | 20241121 | 104900 | 39571986000 | 303000 | 303000 | 303000 | 302500 | 1323 |
| 479 | 20241121 | 104800 | 39171713000 | 303000 | 303000 | 303500 | 302500 | 888 |
| 480 | 20241121 | 104700 | 38902479500 | 303000 | 303500 | 303500 | 302500 | 1239 |
| 481 | 20241121 | 104600 | 38527003500 | 303000 | 302500 | 303500 | 302000 | 4477 |
| 482 | 20241121 | 104500 | 37170904500 | 303000 | 302500 | 303000 | 302000 | 943 |
| 483 | 20241121 | 104400 | 36885742500 | 302500 | 303000 | 303000 | 302500 | 2364 |
| 484 | 20241121 | 104300 | 36170166000 | 303000 | 302500 | 303000 | 302500 | 312 |
| 485 | 20241121 | 104200 | 36075730000 | 302500 | 302500 | 302500 | 302000 | 1453 |
| 486 | 20241121 | 104100 | 35636214000 | 302500 | 302500 | 302500 | 302000 | 505 |
| 487 | 20241121 | 104000 | 35483486500 | 302500 | 302500 | 302500 | 302000 | 376 |
| 488 | 20241121 | 103900 | 35369779000 | 302500 | 302500 | 302500 | 302000 | 1894 |
| 489 | 20241121 | 103800 | 34797122000 | 302500 | 302500 | 302500 | 302000 | 350 |
| 490 | 20241121 | 103700 | 34691296500 | 302500 | 302500 | 302500 | 302000 | 829 |
| 491 | 20241121 | 103600 | 34440556000 | 302500 | 302500 | 302500 | 302000 | 658 |
| 492 | 20241121 | 103500 | 34241613500 | 302000 | 302000 | 302500 | 301500 | 1000 |
| 493 | 20241121 | 103400 | 33939603000 | 302000 | 302000 | 302500 | 301500 | 675 |
| 494 | 20241121 | 103300 | 33735803500 | 302000 | 302000 | 302500 | 302000 | 1069 |
| 495 | 20241121 | 103200 | 33412792000 | 302500 | 302000 | 302500 | 302000 | 2083 |
| 496 | 20241121 | 103100 | 32783599500 | 302000 | 302000 | 302000 | 301500 | 1411 |
| 497 | 20241121 | 103000 | 32357546000 | 302000 | 301000 | 302000 | 301000 | 2574 |
| 498 | 20241121 | 102900 | 31581664000 | 301000 | 301000 | 301000 | 300500 | 684 |
| 499 | 20241121 | 102800 | 31375790500 | 301000 | 301500 | 301500 | 300500 | 1359 |
| 500 | 20241121 | 102700 | 30966699000 | 301500 | 301000 | 301500 | 300500 | 2397 |
| 501 | 20241121 | 102600 | 30245374000 | 301000 | 301000 | 301000 | 300500 | 610 |
| 502 | 20241121 | 102500 | 30061939500 | 301000 | 300000 | 301000 | 300000 | 3564 |
| 503 | 20241121 | 102400 | 28990453000 | 300000 | 300000 | 300000 | 299500 | 498 |
| 504 | 20241121 | 102300 | 28841054000 | 300000 | 300000 | 300000 | 299500 | 486 |
| 505 | 20241121 | 102200 | 28695256000 | 299500 | 300000 | 300500 | 299500 | 539 |
| 506 | 20241121 | 102100 | 28533533000 | 300000 | 300500 | 300500 | 300000 | 673 |
| 507 | 20241121 | 102000 | 28331590500 | 300500 | 300500 | 300500 | 300000 | 1252 |
| 508 | 20241121 | 101900 | 27955791500 | 300500 | 300000 | 300500 | 300000 | 1298 |
| 509 | 20241121 | 101800 | 27566316500 | 300000 | 300000 | 300000 | 299500 | 1080 |
| 510 | 20241121 | 101700 | 27242401000 | 300000 | 300000 | 300000 | 299500 | 522 |
| 511 | 20241121 | 101600 | 27085834000 | 300000 | 300000 | 300000 | 299500 | 538 |
| 512 | 20241121 | 101500 | 26924622000 | 300000 | 300000 | 300500 | 299500 | 1183 |
| 513 | 20241121 | 101400 | 26569727000 | 300000 | 300000 | 300000 | 299500 | 2146 |
| 514 | 20241121 | 101300 | 25925938000 | 300000 | 300000 | 300000 | 299500 | 276 |
| 515 | 20241121 | 101200 | 25843142500 | 300000 | 299500 | 300000 | 299500 | 167 |
| 516 | 20241121 | 101100 | 25793065000 | 299500 | 300000 | 300000 | 299500 | 367 |
| 517 | 20241121 | 101000 | 25683012000 | 300000 | 300000 | 300000 | 299500 | 853 |
| 518 | 20241121 | 100900 | 25427152000 | 300000 | 299500 | 300000 | 299500 | 593 |
| 519 | 20241121 | 100800 | 25249382000 | 299500 | 299500 | 299500 | 299000 | 586 |
| 520 | 20241121 | 100700 | 25073885500 | 299500 | 299500 | 299500 | 299000 | 343 |
| 521 | 20241121 | 100600 | 24971180000 | 299500 | 299000 | 299500 | 299000 | 274 |
| 522 | 20241121 | 100500 | 24889195000 | 299000 | 298500 | 299500 | 298500 | 567 |
| 523 | 20241121 | 100400 | 24719654000 | 298500 | 299000 | 299000 | 298500 | 463 |
| 524 | 20241121 | 100300 | 24581391000 | 298500 | 299000 | 299500 | 298500 | 898 |
| 525 | 20241121 | 100200 | 24312926500 | 299000 | 300500 | 300500 | 299000 | 2519 |
| 526 | 20241121 | 100100 | 23558014500 | 300000 | 300000 | 300500 | 299500 | 2049 |
| 527 | 20241121 | 100000 | 22943309000 | 300000 | 300000 | 300000 | 299500 | 486 |
| 528 | 20241121 | 095900 | 22797517500 | 300000 | 300000 | 300000 | 299500 | 345 |
| 529 | 20241121 | 095800 | 22694038000 | 300000 | 300000 | 300000 | 299500 | 280 |
| 530 | 20241121 | 095700 | 22610054000 | 299500 | 300000 | 300000 | 299500 | 283 |
| 531 | 20241121 | 095600 | 22525186000 | 300000 | 300000 | 300000 | 299500 | 266 |
| 532 | 20241121 | 095500 | 22445409500 | 299500 | 299500 | 300000 | 299000 | 1562 |
| 533 | 20241121 | 095400 | 21977521000 | 299000 | 299500 | 299500 | 299000 | 273 |
| 534 | 20241121 | 095300 | 21895830500 | 299000 | 298500 | 299000 | 298500 | 1691 |
| 535 | 20241121 | 095200 | 21390259500 | 299000 | 298500 | 299000 | 298000 | 830 |
| 536 | 20241121 | 095100 | 21142501000 | 299000 | 298500 | 299000 | 298500 | 1205 |
| 537 | 20241121 | 095000 | 20782789500 | 299000 | 299000 | 299000 | 298500 | 202 |
| 538 | 20241121 | 094900 | 20722461500 | 298500 | 298500 | 299000 | 298500 | 391 |
| 539 | 20241121 | 094800 | 20605709500 | 298500 | 299000 | 299000 | 298500 | 987 |
| 540 | 20241121 | 094700 | 20310941500 | 298500 | 299500 | 299500 | 298000 | 4558 |
| 541 | 20241121 | 094600 | 18950150500 | 299500 | 299500 | 299500 | 299000 | 112 |
| 542 | 20241121 | 094500 | 18916636500 | 299000 | 299500 | 299500 | 298500 | 867 |
| 543 | 20241121 | 094400 | 18657480000 | 299500 | 299000 | 299500 | 298500 | 403 |
| 544 | 20241121 | 094300 | 18536982500 | 299000 | 299500 | 300000 | 299000 | 2200 |
| 545 | 20241121 | 094200 | 17878393500 | 299000 | 299000 | 299000 | 298500 | 819 |
| 546 | 20241121 | 094100 | 17633547000 | 299000 | 299000 | 299000 | 298500 | 284 |
| 547 | 20241121 | 094000 | 17548654500 | 298500 | 298500 | 299000 | 298000 | 955 |
| 548 | 20241121 | 093900 | 17263516500 | 298500 | 298000 | 298500 | 297500 | 1239 |
| 549 | 20241121 | 093800 | 16894413000 | 298000 | 298000 | 298000 | 297500 | 237 |
| 550 | 20241121 | 093700 | 16823857000 | 298000 | 298000 | 298000 | 297500 | 242 |
| 551 | 20241121 | 093600 | 16751810500 | 298000 | 298000 | 298000 | 297500 | 457 |
| 552 | 20241121 | 093500 | 16615730000 | 298000 | 298000 | 298000 | 297500 | 312 |
| 553 | 20241121 | 093400 | 16522768500 | 297500 | 297500 | 298000 | 297500 | 139 |
| 554 | 20241121 | 093300 | 16481384500 | 297500 | 297000 | 298000 | 297000 | 994 |
| 555 | 20241121 | 093200 | 16185815000 | 297000 | 298000 | 298000 | 297000 | 579 |
| 556 | 20241121 | 093100 | 16013564500 | 298000 | 297000 | 298000 | 297000 | 1182 |
| 557 | 20241121 | 093000 | 15662260000 | 297000 | 297000 | 297500 | 296500 | 1428 |
| 558 | 20241121 | 092900 | 15238322500 | 297000 | 298500 | 298500 | 297000 | 3395 |
| 559 | 20241121 | 092800 | 14227976500 | 298000 | 298000 | 298500 | 298000 | 155 |
| 560 | 20241121 | 092700 | 14181758000 | 298500 | 298000 | 298500 | 297500 | 198 |
| 561 | 20241121 | 092600 | 14122744500 | 297500 | 298000 | 299000 | 297500 | 1481 |
| 562 | 20241121 | 092500 | 13680950500 | 298000 | 298000 | 298500 | 297500 | 1519 |
| 563 | 20241121 | 092400 | 13228453500 | 298500 | 298500 | 299500 | 298000 | 1694 |
| 564 | 20241121 | 092300 | 12722472500 | 299000 | 300000 | 301000 | 299000 | 6290 |
| 565 | 20241121 | 092200 | 10836392500 | 299500 | 298500 | 300000 | 298500 | 4918 |
| 566 | 20241121 | 092100 | 9363958000 | 299000 | 298500 | 299000 | 298500 | 609 |
| 567 | 20241121 | 092000 | 9182107000 | 298500 | 298000 | 298500 | 298000 | 2022 |
| 568 | 20241121 | 091900 | 8578914000 | 298000 | 298500 | 298500 | 298000 | 953 |
| 569 | 20241121 | 091800 | 8294815500 | 298000 | 298000 | 298500 | 298000 | 863 |
| 570 | 20241121 | 091700 | 8037564500 | 298000 | 297000 | 298000 | 297000 | 1044 |
| 571 | 20241121 | 091600 | 7726823000 | 297000 | 297000 | 297500 | 296500 | 1435 |
| 572 | 20241121 | 091500 | 7300695000 | 297000 | 297000 | 297500 | 296500 | 1134 |
| 573 | 20241121 | 091400 | 6963870000 | 297000 | 298000 | 298000 | 297000 | 1010 |
| 574 | 20241121 | 091300 | 6663361000 | 298000 | 297500 | 298000 | 297500 | 213 |
| 575 | 20241121 | 091200 | 6599981000 | 297500 | 297000 | 298000 | 297000 | 2238 |
| 576 | 20241121 | 091100 | 5934102000 | 297000 | 297500 | 297500 | 297000 | 624 |
| 577 | 20241121 | 091000 | 5748670500 | 297500 | 297500 | 297500 | 297000 | 666 |
| 578 | 20241121 | 090900 | 5550729000 | 297000 | 297000 | 297500 | 297000 | 302 |
| 579 | 20241121 | 090800 | 5460945500 | 297000 | 296000 | 297500 | 296000 | 964 |
| 580 | 20241121 | 090700 | 5175189500 | 296000 | 297500 | 298000 | 295500 | 2335 |
| 581 | 20241121 | 090600 | 4482588000 | 298000 | 298000 | 298000 | 297500 | 1545 |
| 582 | 20241121 | 090500 | 4022774000 | 298000 | 297500 | 298000 | 297000 | 1133 |
| 583 | 20241121 | 090400 | 3685572000 | 297500 | 297000 | 298000 | 297000 | 4344 |
| 584 | 20241121 | 090300 | 2393802500 | 297000 | 295000 | 297000 | 295000 | 2115 |
| 585 | 20241121 | 090200 | 1767680000 | 295500 | 294500 | 295500 | 294500 | 793 |
| 586 | 20241121 | 090100 | 1533487000 | 294500 | 294500 | 296000 | 294000 | 2094 |
| 587 | 20241121 | 090000 | 916701000 | 294500 | 295000 | 296000 | 294000 | 3089 |