34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 184500 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 13327 |
| 3 | 20241122 | 184400 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 4 | 20241122 | 184300 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 5 | 20241122 | 184200 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 6 | 20241122 | 184100 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 7 | 20241122 | 184000 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 8 | 20241122 | 183900 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 9 | 20241122 | 183800 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 10 | 20241122 | 183700 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 11 | 20241122 | 183600 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 12 | 20241122 | 183500 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 13 | 20241122 | 183400 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 14 | 20241122 | 183300 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 15 | 20241122 | 183200 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 16 | 20241122 | 183100 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 17 | 20241122 | 183000 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 18 | 20241122 | 182900 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 19 | 20241122 | 182800 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 20 | 20241122 | 182700 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 21 | 20241122 | 182600 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 22 | 20241122 | 182500 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 23 | 20241122 | 182400 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 24 | 20241122 | 182300 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 25 | 20241122 | 182200 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 26 | 20241122 | 182100 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 27 | 20241122 | 182000 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 28 | 20241122 | 181900 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 29 | 20241122 | 181800 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 30 | 20241122 | 181700 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 31 | 20241122 | 181600 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 32 | 20241122 | 181500 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 13327 |
| 33 | 20241122 | 181400 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 34 | 20241122 | 181300 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 35 | 20241122 | 181200 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 36 | 20241122 | 181100 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 37 | 20241122 | 181000 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 38 | 20241122 | 180900 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 39 | 20241122 | 180800 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 40 | 20241122 | 180700 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 41 | 20241122 | 180600 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 42 | 20241122 | 180500 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 43 | 20241122 | 180400 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 44 | 20241122 | 180300 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 45 | 20241122 | 180200 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 46 | 20241122 | 180100 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 47 | 20241122 | 180000 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 48 | 20241122 | 175900 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 49 | 20241122 | 175800 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 50 | 20241122 | 175700 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 51 | 20241122 | 175600 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 52 | 20241122 | 175500 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 53 | 20241122 | 175400 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 54 | 20241122 | 175300 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 55 | 20241122 | 175200 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 56 | 20241122 | 175100 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 57 | 20241122 | 175000 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 58 | 20241122 | 174900 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 59 | 20241122 | 174800 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 60 | 20241122 | 174700 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 61 | 20241122 | 174600 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 62 | 20241122 | 174500 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 13327 |
| 63 | 20241122 | 174400 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 64 | 20241122 | 174300 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 65 | 20241122 | 174200 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 66 | 20241122 | 174100 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 67 | 20241122 | 174000 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 68 | 20241122 | 173900 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 69 | 20241122 | 173800 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 70 | 20241122 | 173700 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 71 | 20241122 | 173600 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 72 | 20241122 | 173500 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 73 | 20241122 | 173400 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 74 | 20241122 | 173300 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 75 | 20241122 | 173200 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 76 | 20241122 | 173100 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 77 | 20241122 | 173000 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 78 | 20241122 | 172900 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 79 | 20241122 | 172800 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 80 | 20241122 | 172700 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 81 | 20241122 | 172600 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 82 | 20241122 | 172500 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 83 | 20241122 | 172400 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 84 | 20241122 | 172300 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 85 | 20241122 | 172200 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 86 | 20241122 | 172100 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 87 | 20241122 | 172000 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 88 | 20241122 | 171900 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 89 | 20241122 | 171800 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 90 | 20241122 | 171700 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 91 | 20241122 | 171600 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 92 | 20241122 | 171500 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 13327 |
| 93 | 20241122 | 171400 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 94 | 20241122 | 171300 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 95 | 20241122 | 171200 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 96 | 20241122 | 171100 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 97 | 20241122 | 171000 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 98 | 20241122 | 170900 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 99 | 20241122 | 170800 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 100 | 20241122 | 170700 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 101 | 20241122 | 170600 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 102 | 20241122 | 170500 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 103 | 20241122 | 170400 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 104 | 20241122 | 170300 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 105 | 20241122 | 170200 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 106 | 20241122 | 170100 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 107 | 20241122 | 170000 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 108 | 20241122 | 165900 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 109 | 20241122 | 165800 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 110 | 20241122 | 165700 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 111 | 20241122 | 165600 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 112 | 20241122 | 165500 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 113 | 20241122 | 165400 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 114 | 20241122 | 165300 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 115 | 20241122 | 165200 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 116 | 20241122 | 165100 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 117 | 20241122 | 165000 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 118 | 20241122 | 164900 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 119 | 20241122 | 164800 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 120 | 20241122 | 164700 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 121 | 20241122 | 164600 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 122 | 20241122 | 164500 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 13327 |
| 123 | 20241122 | 164400 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 124 | 20241122 | 164300 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 125 | 20241122 | 164200 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 126 | 20241122 | 164100 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 127 | 20241122 | 164000 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 128 | 20241122 | 163900 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 129 | 20241122 | 163800 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 130 | 20241122 | 163700 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 131 | 20241122 | 163600 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 132 | 20241122 | 163500 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 133 | 20241122 | 163400 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 134 | 20241122 | 163300 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 135 | 20241122 | 163200 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 136 | 20241122 | 163100 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 137 | 20241122 | 163000 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 138 | 20241122 | 162900 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 139 | 20241122 | 162800 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 140 | 20241122 | 162700 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 141 | 20241122 | 162600 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 142 | 20241122 | 162500 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 143 | 20241122 | 162400 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 144 | 20241122 | 162300 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 145 | 20241122 | 162200 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 146 | 20241122 | 162100 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 147 | 20241122 | 162000 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 148 | 20241122 | 161900 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 149 | 20241122 | 161800 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 150 | 20241122 | 161700 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 151 | 20241122 | 161600 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 152 | 20241122 | 161500 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 13327 |
| 153 | 20241122 | 161400 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 154 | 20241122 | 161300 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 155 | 20241122 | 161200 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 156 | 20241122 | 161100 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 157 | 20241122 | 161000 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 158 | 20241122 | 160900 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 159 | 20241122 | 160800 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 160 | 20241122 | 160700 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 161 | 20241122 | 160600 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 162 | 20241122 | 160500 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 163 | 20241122 | 160400 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 164 | 20241122 | 160300 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 165 | 20241122 | 160200 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 166 | 20241122 | 160100 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 167 | 20241122 | 160000 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 168 | 20241122 | 155900 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 169 | 20241122 | 155800 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 170 | 20241122 | 155700 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 171 | 20241122 | 155600 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 172 | 20241122 | 155500 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 173 | 20241122 | 155400 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 174 | 20241122 | 155300 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 175 | 20241122 | 155200 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 176 | 20241122 | 155100 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 177 | 20241122 | 155000 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 178 | 20241122 | 154900 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 179 | 20241122 | 154800 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 180 | 20241122 | 154700 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 181 | 20241122 | 154600 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 182 | 20241122 | 154500 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 13327 |
| 183 | 20241122 | 154400 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 184 | 20241122 | 154300 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 185 | 20241122 | 154200 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 186 | 20241122 | 154100 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 187 | 20241122 | 154000 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 188 | 20241122 | 153900 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 189 | 20241122 | 153800 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 190 | 20241122 | 153700 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 191 | 20241122 | 153600 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 192 | 20241122 | 153500 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 193 | 20241122 | 153400 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 194 | 20241122 | 153300 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 195 | 20241122 | 153200 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 196 | 20241122 | 153100 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 0 |
| 197 | 20241122 | 153000 | 68032595500 | 303500 | 303500 | 303500 | 303500 | 13327 |
| 198 | 20241122 | 152900 | 63987851000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 199 | 20241122 | 152800 | 63987851000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 200 | 20241122 | 152700 | 63987851000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 201 | 20241122 | 152600 | 63987851000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 202 | 20241122 | 152500 | 63987851000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 203 | 20241122 | 152400 | 63987851000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 204 | 20241122 | 152300 | 63987851000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 205 | 20241122 | 152200 | 63987851000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 206 | 20241122 | 152100 | 63987851000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 207 | 20241122 | 152000 | 63987851000 | 303500 | 303500 | 303500 | 303500 | 0 |
| 208 | 20241122 | 151900 | 63987851000 | 303500 | 303500 | 304000 | 303500 | 388 |
| 209 | 20241122 | 151800 | 63870090000 | 303500 | 303500 | 303500 | 303000 | 645 |
| 210 | 20241122 | 151700 | 63674387500 | 303000 | 303500 | 303500 | 302500 | 927 |
| 211 | 20241122 | 151600 | 63393436000 | 303000 | 302500 | 303500 | 302500 | 1005 |
| 212 | 20241122 | 151500 | 63089011500 | 303000 | 303000 | 303000 | 302500 | 497 |
| 213 | 20241122 | 151400 | 62938623500 | 302500 | 303000 | 303500 | 302500 | 466 |
| 214 | 20241122 | 151300 | 62797449500 | 303000 | 303500 | 303500 | 303000 | 450 |
| 215 | 20241122 | 151200 | 62661053500 | 303000 | 303500 | 303500 | 303000 | 594 |
| 216 | 20241122 | 151100 | 62481035000 | 303500 | 303000 | 303500 | 302500 | 861 |
| 217 | 20241122 | 151000 | 62220302500 | 303000 | 302500 | 303000 | 302000 | 1344 |
| 218 | 20241122 | 150900 | 61813711500 | 302500 | 302500 | 303000 | 302000 | 851 |
| 219 | 20241122 | 150800 | 61556260000 | 302500 | 302500 | 303000 | 302500 | 818 |
| 220 | 20241122 | 150700 | 61308770500 | 302500 | 302500 | 303000 | 302500 | 826 |
| 221 | 20241122 | 150600 | 61058849500 | 302500 | 303500 | 303500 | 302500 | 760 |
| 222 | 20241122 | 150500 | 60828710000 | 303000 | 303500 | 303500 | 302500 | 726 |
| 223 | 20241122 | 150400 | 60608698000 | 303000 | 303000 | 303500 | 302500 | 773 |
| 224 | 20241122 | 150300 | 60374502500 | 303500 | 303000 | 303500 | 303000 | 1412 |
| 225 | 20241122 | 150200 | 59946392500 | 303000 | 303000 | 303500 | 303000 | 655 |
| 226 | 20241122 | 150100 | 59747857500 | 303000 | 303000 | 303500 | 303000 | 1322 |
| 227 | 20241122 | 150000 | 59346830000 | 303500 | 303500 | 303500 | 303000 | 728 |
| 228 | 20241122 | 145900 | 59126145000 | 303000 | 303500 | 303500 | 303000 | 377 |
| 229 | 20241122 | 145800 | 59011893000 | 303500 | 303500 | 304000 | 303500 | 422 |
| 230 | 20241122 | 145700 | 58883807500 | 303500 | 304000 | 304000 | 303500 | 194 |
| 231 | 20241122 | 145600 | 58824848000 | 304000 | 303500 | 304000 | 303500 | 192 |
| 232 | 20241122 | 145500 | 58766516000 | 304000 | 303500 | 304000 | 303000 | 928 |
| 233 | 20241122 | 145400 | 58484855000 | 303500 | 303000 | 303500 | 303000 | 99 |
| 234 | 20241122 | 145300 | 58454843000 | 303500 | 303500 | 303500 | 303000 | 265 |
| 235 | 20241122 | 145200 | 58374494500 | 303500 | 303500 | 304000 | 303000 | 210 |
| 236 | 20241122 | 145100 | 58310753500 | 303500 | 303000 | 304000 | 303000 | 804 |
| 237 | 20241122 | 145000 | 58066719000 | 303000 | 302500 | 303500 | 302500 | 2673 |
| 238 | 20241122 | 144900 | 57256857500 | 303000 | 303000 | 303000 | 302500 | 233 |
| 239 | 20241122 | 144800 | 57186334000 | 303000 | 303000 | 303500 | 302500 | 579 |
| 240 | 20241122 | 144700 | 57010889500 | 303000 | 303500 | 303500 | 303000 | 551 |
| 241 | 20241122 | 144600 | 56843873500 | 303000 | 303000 | 303500 | 303000 | 286 |
| 242 | 20241122 | 144500 | 56757211000 | 303000 | 303000 | 303500 | 303000 | 76 |
| 243 | 20241122 | 144400 | 56734176000 | 303500 | 303000 | 303500 | 303000 | 92 |
| 244 | 20241122 | 144300 | 56706288500 | 303000 | 303000 | 303500 | 303000 | 169 |
| 245 | 20241122 | 144200 | 56655075500 | 303500 | 303500 | 303500 | 303000 | 275 |
| 246 | 20241122 | 144100 | 56571726500 | 303500 | 303000 | 303500 | 303000 | 44 |
| 247 | 20241122 | 144000 | 56558386500 | 303500 | 303000 | 303500 | 302500 | 618 |
| 248 | 20241122 | 143900 | 56371144000 | 302500 | 302500 | 303000 | 302500 | 68 |
| 249 | 20241122 | 143800 | 56350561500 | 303000 | 302500 | 303000 | 302500 | 96 |
| 250 | 20241122 | 143700 | 56321500500 | 303000 | 302500 | 303000 | 302500 | 1304 |
| 251 | 20241122 | 143600 | 55926682500 | 303000 | 303000 | 303000 | 302500 | 1175 |
| 252 | 20241122 | 143500 | 55571020500 | 303000 | 303000 | 303000 | 302500 | 188 |
| 253 | 20241122 | 143400 | 55514133000 | 302500 | 302500 | 303000 | 302500 | 1611 |
| 254 | 20241122 | 143300 | 55026795000 | 303000 | 303000 | 303500 | 302500 | 1181 |
| 255 | 20241122 | 143200 | 54669033500 | 303000 | 303500 | 303500 | 303000 | 874 |
| 256 | 20241122 | 143100 | 54404190000 | 303000 | 303500 | 303500 | 303000 | 103 |
| 257 | 20241122 | 143000 | 54372957000 | 303000 | 303500 | 303500 | 303000 | 107 |
| 258 | 20241122 | 142900 | 54340515000 | 303000 | 303500 | 304000 | 303000 | 680 |
| 259 | 20241122 | 142800 | 54134159500 | 303500 | 304000 | 304000 | 303500 | 152 |
| 260 | 20241122 | 142700 | 54087966500 | 304000 | 304000 | 304000 | 303500 | 166 |
| 261 | 20241122 | 142600 | 54037550500 | 304000 | 304000 | 304000 | 303500 | 75 |
| 262 | 20241122 | 142500 | 54014753500 | 303500 | 304500 | 304500 | 303500 | 358 |
| 263 | 20241122 | 142400 | 53905915500 | 304000 | 304500 | 304500 | 304000 | 327 |
| 264 | 20241122 | 142300 | 53806492500 | 304500 | 304000 | 304500 | 304000 | 78 |
| 265 | 20241122 | 142200 | 53782760000 | 304500 | 304000 | 304500 | 303500 | 341 |
| 266 | 20241122 | 142100 | 53679100000 | 304000 | 303500 | 304500 | 303500 | 1666 |
| 267 | 20241122 | 142000 | 53172672000 | 304000 | 303500 | 304000 | 303500 | 228 |
| 268 | 20241122 | 141900 | 53103463500 | 304000 | 303500 | 304000 | 303500 | 175 |
| 269 | 20241122 | 141800 | 53050323500 | 304000 | 304000 | 304000 | 303500 | 79 |
| 270 | 20241122 | 141700 | 53026323000 | 304000 | 304000 | 304000 | 303500 | 365 |
| 271 | 20241122 | 141600 | 52915468000 | 304000 | 304500 | 304500 | 303500 | 2251 |
| 272 | 20241122 | 141500 | 52231206500 | 304500 | 304000 | 304500 | 304000 | 193 |
| 273 | 20241122 | 141400 | 52172506000 | 304500 | 304500 | 304500 | 304000 | 169 |
| 274 | 20241122 | 141300 | 52121094500 | 304500 | 304000 | 304500 | 304000 | 133 |
| 275 | 20241122 | 141200 | 52080635000 | 304500 | 304500 | 304500 | 304000 | 294 |
| 276 | 20241122 | 141100 | 51991186000 | 304000 | 304500 | 304500 | 304000 | 1009 |
| 277 | 20241122 | 141000 | 51684416000 | 304500 | 304500 | 304500 | 304000 | 152 |
| 278 | 20241122 | 140900 | 51638189000 | 304500 | 304000 | 304500 | 304000 | 87 |
| 279 | 20241122 | 140800 | 51611721500 | 304500 | 304500 | 304500 | 304000 | 290 |
| 280 | 20241122 | 140700 | 51523428500 | 304500 | 304000 | 304500 | 304000 | 154 |
| 281 | 20241122 | 140600 | 51476563000 | 304000 | 304500 | 304500 | 304000 | 280 |
| 282 | 20241122 | 140500 | 51391409500 | 304500 | 304000 | 304500 | 304000 | 219 |
| 283 | 20241122 | 140400 | 51324783000 | 304500 | 304500 | 304500 | 304000 | 242 |
| 284 | 20241122 | 140300 | 51251161000 | 304000 | 304500 | 304500 | 304000 | 158 |
| 285 | 20241122 | 140200 | 51203089000 | 304500 | 304000 | 304500 | 304000 | 89 |
| 286 | 20241122 | 140100 | 51176006000 | 304000 | 304000 | 304500 | 304000 | 272 |
| 287 | 20241122 | 140000 | 51093295000 | 304500 | 304500 | 305000 | 304000 | 212 |
| 288 | 20241122 | 135900 | 51028749500 | 305000 | 304500 | 305000 | 304000 | 1216 |
| 289 | 20241122 | 135800 | 50658507000 | 304000 | 304500 | 304500 | 304000 | 149 |
| 290 | 20241122 | 135700 | 50613191000 | 304000 | 304000 | 304500 | 304000 | 155 |
| 291 | 20241122 | 135600 | 50566038000 | 304000 | 304500 | 304500 | 304000 | 242 |
| 292 | 20241122 | 135500 | 50492455000 | 304000 | 304500 | 304500 | 304000 | 184 |
| 293 | 20241122 | 135400 | 50436435500 | 304000 | 304500 | 305000 | 304000 | 854 |
| 294 | 20241122 | 135300 | 50176426000 | 304500 | 304500 | 305000 | 304500 | 249 |
| 295 | 20241122 | 135200 | 50100602000 | 305000 | 304500 | 305000 | 304500 | 44 |
| 296 | 20241122 | 135100 | 50087199000 | 304500 | 304500 | 305000 | 304500 | 92 |
| 297 | 20241122 | 135000 | 50059172000 | 304500 | 304500 | 305000 | 304500 | 122 |
| 298 | 20241122 | 134900 | 50022001000 | 305000 | 305000 | 305000 | 304500 | 602 |
| 299 | 20241122 | 134800 | 49838683000 | 305000 | 304500 | 305000 | 304500 | 211 |
| 300 | 20241122 | 134700 | 49774399000 | 304500 | 304500 | 305000 | 304500 | 322 |
| 301 | 20241122 | 134600 | 49676321000 | 304500 | 305000 | 305500 | 304500 | 607 |
| 302 | 20241122 | 134500 | 49491184500 | 305000 | 305000 | 305500 | 305000 | 224 |
| 303 | 20241122 | 134400 | 49422855000 | 305000 | 305500 | 305500 | 305000 | 94 |
| 304 | 20241122 | 134300 | 49394179000 | 305000 | 305500 | 305500 | 305000 | 50 |
| 305 | 20241122 | 134200 | 49378916000 | 305500 | 305500 | 306000 | 305500 | 556 |
| 306 | 20241122 | 134100 | 49209038500 | 306000 | 305500 | 306000 | 305500 | 87 |
| 307 | 20241122 | 134000 | 49182449000 | 306000 | 306500 | 306500 | 305500 | 538 |
| 308 | 20241122 | 133900 | 49017852500 | 306000 | 306000 | 306500 | 306000 | 148 |
| 309 | 20241122 | 133800 | 48972558000 | 306000 | 306000 | 306000 | 305500 | 909 |
| 310 | 20241122 | 133700 | 48694410000 | 306000 | 305500 | 306000 | 305500 | 25 |
| 311 | 20241122 | 133600 | 48686763500 | 306000 | 306000 | 306000 | 305500 | 343 |
| 312 | 20241122 | 133500 | 48581962000 | 306000 | 306000 | 306000 | 305500 | 135 |
| 313 | 20241122 | 133400 | 48540658000 | 305500 | 306000 | 306000 | 305500 | 295 |
| 314 | 20241122 | 133300 | 48450527500 | 305500 | 306000 | 306000 | 305500 | 87 |
| 315 | 20241122 | 133200 | 48423942000 | 305500 | 305000 | 306000 | 305000 | 310 |
| 316 | 20241122 | 133100 | 48329183500 | 305500 | 305000 | 305500 | 305000 | 167 |
| 317 | 20241122 | 133000 | 48278241500 | 305500 | 305500 | 305500 | 305000 | 57 |
| 318 | 20241122 | 132900 | 48260849000 | 305500 | 305500 | 305500 | 305000 | 87 |
| 319 | 20241122 | 132800 | 48234310500 | 305000 | 305500 | 305500 | 305000 | 69 |
| 320 | 20241122 | 132700 | 48213249500 | 305500 | 305500 | 305500 | 305000 | 241 |
| 321 | 20241122 | 132600 | 48139629500 | 305500 | 305500 | 306000 | 305000 | 97 |
| 322 | 20241122 | 132500 | 48109998500 | 305000 | 305000 | 306000 | 304500 | 656 |
| 323 | 20241122 | 132400 | 47909680000 | 305000 | 304500 | 305000 | 304500 | 516 |
| 324 | 20241122 | 132300 | 47752377500 | 305000 | 304500 | 305000 | 304500 | 134 |
| 325 | 20241122 | 132200 | 47711560500 | 304500 | 304500 | 305000 | 304500 | 407 |
| 326 | 20241122 | 132100 | 47587612000 | 305000 | 304500 | 305000 | 304500 | 225 |
| 327 | 20241122 | 132000 | 47519039000 | 305000 | 304500 | 305000 | 304500 | 217 |
| 328 | 20241122 | 131900 | 47452935500 | 305000 | 305000 | 305500 | 305000 | 435 |
| 329 | 20241122 | 131800 | 47320256000 | 305000 | 305500 | 305500 | 305000 | 1411 |
| 330 | 20241122 | 131700 | 46889878500 | 305000 | 306000 | 306000 | 305000 | 984 |
| 331 | 20241122 | 131600 | 46589309000 | 305500 | 305500 | 306000 | 305500 | 122 |
| 332 | 20241122 | 131500 | 46552031500 | 305500 | 305500 | 306000 | 305500 | 376 |
| 333 | 20241122 | 131400 | 46437160000 | 305500 | 306000 | 306000 | 305500 | 36 |
| 334 | 20241122 | 131300 | 46426155500 | 306000 | 305500 | 306000 | 305500 | 44 |
| 335 | 20241122 | 131200 | 46412698500 | 305500 | 305500 | 306000 | 305500 | 59 |
| 336 | 20241122 | 131100 | 46394669000 | 306000 | 306000 | 306000 | 305500 | 53 |
| 337 | 20241122 | 131000 | 46378461000 | 305500 | 305500 | 306000 | 305500 | 243 |
| 338 | 20241122 | 130900 | 46304183500 | 306000 | 306000 | 306000 | 305500 | 33 |
| 339 | 20241122 | 130800 | 46294088000 | 306000 | 306000 | 306000 | 305500 | 427 |
| 340 | 20241122 | 130700 | 46163489500 | 306000 | 306000 | 306000 | 305500 | 152 |
| 341 | 20241122 | 130600 | 46117016500 | 306000 | 306000 | 306000 | 305500 | 54 |
| 342 | 20241122 | 130500 | 46100498500 | 305500 | 306000 | 306500 | 305500 | 330 |
| 343 | 20241122 | 130400 | 45999529500 | 306000 | 306000 | 306000 | 306000 | 366 |
| 344 | 20241122 | 130300 | 45887533500 | 306000 | 306500 | 306500 | 306000 | 380 |
| 345 | 20241122 | 130200 | 45771249000 | 306500 | 306000 | 306500 | 306000 | 808 |
| 346 | 20241122 | 130100 | 45523984000 | 306500 | 306000 | 306500 | 306000 | 431 |
| 347 | 20241122 | 130000 | 45392092500 | 306500 | 306000 | 306500 | 306000 | 113 |
| 348 | 20241122 | 125900 | 45357500000 | 306500 | 306500 | 306500 | 306000 | 80 |
| 349 | 20241122 | 125800 | 45332988500 | 306500 | 306500 | 306500 | 306000 | 28 |
| 350 | 20241122 | 125700 | 45324408500 | 306000 | 306500 | 306500 | 306000 | 28 |
| 351 | 20241122 | 125600 | 45315836000 | 306500 | 306500 | 306500 | 306000 | 270 |
| 352 | 20241122 | 125500 | 45233090500 | 306000 | 306000 | 306500 | 306000 | 58 |
| 353 | 20241122 | 125400 | 45215338500 | 306000 | 306000 | 306500 | 306000 | 153 |
| 354 | 20241122 | 125300 | 45168492500 | 306500 | 306000 | 306500 | 306000 | 58 |
| 355 | 20241122 | 125200 | 45150734000 | 306000 | 306000 | 306500 | 306000 | 590 |
| 356 | 20241122 | 125100 | 44970187500 | 306000 | 306000 | 306500 | 306000 | 107 |
| 357 | 20241122 | 125000 | 44937414000 | 306000 | 306000 | 306500 | 306000 | 44 |
| 358 | 20241122 | 124900 | 44923937500 | 306500 | 306000 | 306500 | 306000 | 62 |
| 359 | 20241122 | 124800 | 44904959500 | 306000 | 306000 | 306500 | 306000 | 49 |
| 360 | 20241122 | 124700 | 44889956500 | 306000 | 306500 | 306500 | 306000 | 31 |
| 361 | 20241122 | 124600 | 44880463000 | 306000 | 306000 | 306500 | 306000 | 57 |
| 362 | 20241122 | 124500 | 44863006000 | 306000 | 306000 | 306500 | 306000 | 282 |
| 363 | 20241122 | 124400 | 44776581000 | 306500 | 306000 | 306500 | 306000 | 82 |
| 364 | 20241122 | 124300 | 44751481500 | 306500 | 306500 | 306500 | 306000 | 37 |
| 365 | 20241122 | 124200 | 44740153000 | 306000 | 306000 | 306500 | 306000 | 30 |
| 366 | 20241122 | 124100 | 44730966500 | 306000 | 306000 | 306500 | 306000 | 25 |
| 367 | 20241122 | 124000 | 44723309500 | 306000 | 306500 | 306500 | 306000 | 70 |
| 368 | 20241122 | 123900 | 44701860000 | 306500 | 306500 | 307000 | 306000 | 100 |
| 369 | 20241122 | 123800 | 44671210000 | 306000 | 306000 | 307000 | 306000 | 209 |
| 370 | 20241122 | 123700 | 44607187000 | 306000 | 306500 | 306500 | 306000 | 113 |
| 371 | 20241122 | 123600 | 44572606000 | 306000 | 306000 | 306500 | 306000 | 123 |
| 372 | 20241122 | 123500 | 44534933000 | 306500 | 306500 | 306500 | 306000 | 125 |
| 373 | 20241122 | 123400 | 44496622500 | 306500 | 306500 | 306500 | 306000 | 134 |
| 374 | 20241122 | 123300 | 44455605000 | 306500 | 307000 | 307000 | 306500 | 487 |
| 375 | 20241122 | 123200 | 44306336500 | 307000 | 307000 | 307000 | 306500 | 133 |
| 376 | 20241122 | 123100 | 44265560500 | 307000 | 307000 | 307000 | 306500 | 27 |
| 377 | 20241122 | 123000 | 44257278000 | 307000 | 307000 | 307000 | 306500 | 357 |
| 378 | 20241122 | 122900 | 44147808500 | 306500 | 307000 | 307000 | 306500 | 79 |
| 379 | 20241122 | 122800 | 44123585500 | 307000 | 307000 | 307000 | 306500 | 46 |
| 380 | 20241122 | 122700 | 44109473500 | 307000 | 307000 | 307000 | 306500 | 62 |
| 381 | 20241122 | 122600 | 44090448000 | 307000 | 307000 | 307000 | 306500 | 32 |
| 382 | 20241122 | 122500 | 44080633000 | 307000 | 307000 | 307000 | 306500 | 323 |
| 383 | 20241122 | 122400 | 43981480000 | 307000 | 306500 | 307000 | 306000 | 464 |
| 384 | 20241122 | 122300 | 43839097000 | 306500 | 306500 | 306500 | 306000 | 78 |
| 385 | 20241122 | 122200 | 43815201000 | 306000 | 306500 | 307000 | 306000 | 465 |
| 386 | 20241122 | 122100 | 43672762500 | 306000 | 306000 | 306500 | 306000 | 198 |
| 387 | 20241122 | 122000 | 43612115000 | 306500 | 306000 | 306500 | 306000 | 77 |
| 388 | 20241122 | 121900 | 43588543000 | 306000 | 306500 | 306500 | 306000 | 229 |
| 389 | 20241122 | 121800 | 43518360500 | 306500 | 306500 | 307000 | 306500 | 145 |
| 390 | 20241122 | 121700 | 43473913000 | 307000 | 307000 | 307000 | 306500 | 1226 |
| 391 | 20241122 | 121600 | 43097787000 | 307000 | 306500 | 307000 | 306500 | 77 |
| 392 | 20241122 | 121500 | 43074160000 | 306500 | 306500 | 307000 | 306500 | 60 |
| 393 | 20241122 | 121400 | 43055763500 | 306500 | 307000 | 307000 | 306500 | 52 |
| 394 | 20241122 | 121300 | 43039811000 | 307000 | 306500 | 307000 | 306500 | 56 |
| 395 | 20241122 | 121200 | 43022626000 | 306500 | 307000 | 307000 | 306500 | 113 |
| 396 | 20241122 | 121100 | 42987942000 | 307000 | 307000 | 307000 | 306500 | 49 |
| 397 | 20241122 | 121000 | 42972911000 | 306500 | 307000 | 307000 | 306500 | 54 |
| 398 | 20241122 | 120900 | 42956356000 | 307500 | 307000 | 307500 | 306500 | 44 |
| 399 | 20241122 | 120800 | 42942851000 | 307000 | 307500 | 307500 | 306500 | 595 |
| 400 | 20241122 | 120700 | 42760192000 | 307000 | 307000 | 307000 | 307000 | 20 |
| 401 | 20241122 | 120600 | 42754052000 | 307500 | 307000 | 307500 | 307000 | 35 |
| 402 | 20241122 | 120500 | 42743296500 | 307500 | 307500 | 307500 | 307000 | 30 |
| 403 | 20241122 | 120400 | 42734073000 | 307500 | 307000 | 307500 | 306500 | 1051 |
| 404 | 20241122 | 120300 | 42411371000 | 307000 | 306500 | 307000 | 306500 | 174 |
| 405 | 20241122 | 120200 | 42357981500 | 307000 | 306500 | 307000 | 306500 | 263 |
| 406 | 20241122 | 120100 | 42277352500 | 307000 | 307000 | 307000 | 306500 | 26 |
| 407 | 20241122 | 120000 | 42269375500 | 306500 | 307000 | 307000 | 306500 | 35 |
| 408 | 20241122 | 115900 | 42258636500 | 307000 | 306500 | 307000 | 306500 | 322 |
| 409 | 20241122 | 115800 | 42159931500 | 307000 | 307000 | 307000 | 306000 | 1511 |
| 410 | 20241122 | 115700 | 41696545000 | 306500 | 307000 | 307000 | 306500 | 54 |
| 411 | 20241122 | 115600 | 41679983500 | 307000 | 307000 | 307000 | 306500 | 128 |
| 412 | 20241122 | 115500 | 41640740500 | 307000 | 306500 | 307000 | 306500 | 494 |
| 413 | 20241122 | 115400 | 41489322000 | 306000 | 306000 | 306500 | 306000 | 217 |
| 414 | 20241122 | 115300 | 41422910500 | 306500 | 306500 | 306500 | 306000 | 38 |
| 415 | 20241122 | 115200 | 41411268500 | 306000 | 306000 | 306500 | 306000 | 116 |
| 416 | 20241122 | 115100 | 41375769000 | 306000 | 306000 | 306500 | 306000 | 86 |
| 417 | 20241122 | 115000 | 41349447500 | 306500 | 306000 | 306500 | 306000 | 291 |
| 418 | 20241122 | 114900 | 41260345000 | 306000 | 306000 | 306500 | 306000 | 32 |
| 419 | 20241122 | 114800 | 41250550000 | 306000 | 306500 | 306500 | 306000 | 25 |
| 420 | 20241122 | 114700 | 41242894000 | 306500 | 306000 | 306500 | 306000 | 122 |
| 421 | 20241122 | 114600 | 41205557000 | 306000 | 306000 | 306500 | 305500 | 115 |
| 422 | 20241122 | 114500 | 41170370000 | 306000 | 306000 | 306500 | 306000 | 1026 |
| 423 | 20241122 | 114400 | 40856345000 | 306000 | 305500 | 306000 | 305500 | 285 |
| 424 | 20241122 | 114300 | 40769151500 | 306000 | 306500 | 306500 | 305500 | 190 |
| 425 | 20241122 | 114200 | 40711010500 | 306500 | 306000 | 306500 | 306000 | 169 |
| 426 | 20241122 | 114100 | 40659291000 | 306000 | 306500 | 306500 | 306000 | 175 |
| 427 | 20241122 | 114000 | 40605734000 | 306000 | 306500 | 306500 | 306000 | 542 |
| 428 | 20241122 | 113900 | 40439878500 | 306000 | 306000 | 306500 | 306000 | 359 |
| 429 | 20241122 | 113800 | 40329991000 | 306500 | 306000 | 306500 | 306000 | 242 |
| 430 | 20241122 | 113700 | 40255935500 | 306000 | 306500 | 306500 | 306000 | 49 |
| 431 | 20241122 | 113600 | 40240920000 | 306000 | 306500 | 306500 | 306000 | 245 |
| 432 | 20241122 | 113500 | 40165891500 | 306500 | 306500 | 306500 | 306000 | 62 |
| 433 | 20241122 | 113400 | 40146893000 | 306000 | 306500 | 306500 | 306000 | 253 |
| 434 | 20241122 | 113300 | 40069381000 | 306500 | 306500 | 307000 | 306000 | 368 |
| 435 | 20241122 | 113200 | 39956617000 | 307000 | 306000 | 307000 | 306000 | 1131 |
| 436 | 20241122 | 113100 | 39609946000 | 306000 | 306500 | 306500 | 306000 | 195 |
| 437 | 20241122 | 113000 | 39550246000 | 306500 | 306000 | 306500 | 306000 | 328 |
| 438 | 20241122 | 112900 | 39449772000 | 306500 | 306000 | 306500 | 306000 | 128 |
| 439 | 20241122 | 112800 | 39410589000 | 306000 | 306500 | 306500 | 306000 | 132 |
| 440 | 20241122 | 112700 | 39370183000 | 306500 | 306500 | 306500 | 306000 | 52 |
| 441 | 20241122 | 112600 | 39354258000 | 306500 | 306000 | 306500 | 306000 | 171 |
| 442 | 20241122 | 112500 | 39301895500 | 306000 | 306000 | 306500 | 306000 | 374 |
| 443 | 20241122 | 112400 | 39187374500 | 306500 | 306500 | 306500 | 306000 | 55 |
| 444 | 20241122 | 112300 | 39170533000 | 306500 | 306500 | 306500 | 306000 | 359 |
| 445 | 20241122 | 112200 | 39060530500 | 306500 | 306500 | 307000 | 306500 | 285 |
| 446 | 20241122 | 112100 | 38973172000 | 306500 | 306500 | 307000 | 306500 | 253 |
| 447 | 20241122 | 112000 | 38895624000 | 306500 | 307000 | 307000 | 306000 | 1052 |
| 448 | 20241122 | 111900 | 38573199000 | 307000 | 307000 | 307000 | 306500 | 39 |
| 449 | 20241122 | 111800 | 38561229500 | 307000 | 306500 | 307000 | 306500 | 292 |
| 450 | 20241122 | 111700 | 38471703500 | 306500 | 306500 | 307000 | 306500 | 459 |
| 451 | 20241122 | 111600 | 38330967000 | 306500 | 306500 | 307000 | 306500 | 928 |
| 452 | 20241122 | 111500 | 38046523500 | 306500 | 306500 | 307000 | 306500 | 344 |
| 453 | 20241122 | 111400 | 37941083500 | 306500 | 307000 | 307500 | 306500 | 741 |
| 454 | 20241122 | 111300 | 37713703500 | 307000 | 306500 | 307000 | 306500 | 886 |
| 455 | 20241122 | 111200 | 37441736500 | 307000 | 307500 | 307500 | 306500 | 1844 |
| 456 | 20241122 | 111100 | 36875625000 | 307500 | 307000 | 307500 | 307000 | 443 |
| 457 | 20241122 | 111000 | 36739616500 | 307500 | 307000 | 307500 | 307000 | 129 |
| 458 | 20241122 | 110900 | 36699999500 | 307500 | 307500 | 307500 | 307000 | 1421 |
| 459 | 20241122 | 110800 | 36263075000 | 308000 | 308000 | 308000 | 307500 | 123 |
| 460 | 20241122 | 110700 | 36225213000 | 307500 | 307500 | 308000 | 307500 | 123 |
| 461 | 20241122 | 110600 | 36187365500 | 307500 | 307500 | 308000 | 307500 | 71 |
| 462 | 20241122 | 110500 | 36165516500 | 308000 | 307500 | 308000 | 307500 | 153 |
| 463 | 20241122 | 110400 | 36118411000 | 307500 | 308500 | 308500 | 307500 | 255 |
| 464 | 20241122 | 110300 | 36039876000 | 308500 | 308000 | 308500 | 308000 | 328 |
| 465 | 20241122 | 110200 | 35938743500 | 308000 | 308500 | 308500 | 308000 | 82 |
| 466 | 20241122 | 110100 | 35913482500 | 308000 | 308000 | 308500 | 307500 | 1022 |
| 467 | 20241122 | 110000 | 35598621000 | 308000 | 307500 | 308000 | 307500 | 44 |
| 468 | 20241122 | 105900 | 35585084000 | 307500 | 308000 | 308000 | 307500 | 113 |
| 469 | 20241122 | 105800 | 35550296000 | 308000 | 307500 | 308000 | 307500 | 89 |
| 470 | 20241122 | 105700 | 35522919000 | 307500 | 308000 | 308000 | 307500 | 840 |
| 471 | 20241122 | 105600 | 35264613500 | 308000 | 308000 | 308000 | 307500 | 73 |
| 472 | 20241122 | 105500 | 35242140500 | 307500 | 307500 | 308000 | 307500 | 394 |
| 473 | 20241122 | 105400 | 35120930000 | 308000 | 308000 | 308000 | 307500 | 132 |
| 474 | 20241122 | 105300 | 35080327500 | 307500 | 308000 | 308000 | 307500 | 180 |
| 475 | 20241122 | 105200 | 35024959000 | 307500 | 307500 | 308000 | 307500 | 128 |
| 476 | 20241122 | 105100 | 34985540000 | 308000 | 307500 | 308500 | 307500 | 150 |
| 477 | 20241122 | 105000 | 34939342500 | 308000 | 308000 | 308500 | 307500 | 215 |
| 478 | 20241122 | 104900 | 34873131000 | 307500 | 308000 | 308000 | 307500 | 310 |
| 479 | 20241122 | 104800 | 34777654000 | 307500 | 308000 | 308000 | 307500 | 120 |
| 480 | 20241122 | 104700 | 34740721000 | 308000 | 308000 | 308000 | 307500 | 90 |
| 481 | 20241122 | 104600 | 34713003000 | 307500 | 308500 | 308500 | 307500 | 1411 |
| 482 | 20241122 | 104500 | 34278426000 | 308000 | 308500 | 308500 | 308000 | 141 |
| 483 | 20241122 | 104400 | 34234982500 | 308500 | 309000 | 309000 | 308500 | 1388 |
| 484 | 20241122 | 104300 | 33806782000 | 308500 | 309000 | 309000 | 308500 | 234 |
| 485 | 20241122 | 104200 | 33734484000 | 308500 | 309000 | 309000 | 308500 | 113 |
| 486 | 20241122 | 104100 | 33699582000 | 309000 | 308500 | 309000 | 308500 | 270 |
| 487 | 20241122 | 104000 | 33616156000 | 309000 | 309000 | 309000 | 308500 | 145 |
| 488 | 20241122 | 103900 | 33571366500 | 309000 | 308500 | 309000 | 308500 | 162 |
| 489 | 20241122 | 103800 | 33521353000 | 309000 | 309000 | 309000 | 308500 | 426 |
| 490 | 20241122 | 103700 | 33389739000 | 308500 | 308500 | 309000 | 308500 | 126 |
| 491 | 20241122 | 103600 | 33350833500 | 309000 | 309000 | 309000 | 308500 | 410 |
| 492 | 20241122 | 103500 | 33224157500 | 308500 | 308500 | 309000 | 308500 | 637 |
| 493 | 20241122 | 103400 | 33027358500 | 308500 | 309000 | 309000 | 308500 | 163 |
| 494 | 20241122 | 103300 | 32977032000 | 308500 | 308500 | 309000 | 308500 | 148 |
| 495 | 20241122 | 103200 | 32931333000 | 308500 | 308500 | 309000 | 308500 | 142 |
| 496 | 20241122 | 103100 | 32887479000 | 308500 | 308500 | 309000 | 308000 | 373 |
| 497 | 20241122 | 103000 | 32772384500 | 308500 | 308500 | 308500 | 308000 | 905 |
| 498 | 20241122 | 102900 | 32493197000 | 308000 | 308500 | 308500 | 308000 | 540 |
| 499 | 20241122 | 102800 | 32326621500 | 308000 | 308500 | 308500 | 308000 | 133 |
| 500 | 20241122 | 102700 | 32285603500 | 308500 | 308500 | 309000 | 308000 | 1031 |
| 501 | 20241122 | 102600 | 31967563000 | 309000 | 308500 | 309000 | 308500 | 846 |
| 502 | 20241122 | 102500 | 31706179000 | 308500 | 309000 | 309000 | 308500 | 211 |
| 503 | 20241122 | 102400 | 31641057000 | 308500 | 309000 | 309000 | 308500 | 233 |
| 504 | 20241122 | 102300 | 31569126500 | 309000 | 309000 | 309000 | 308500 | 123 |
| 505 | 20241122 | 102200 | 31531124000 | 308500 | 309000 | 309500 | 308500 | 78 |
| 506 | 20241122 | 102100 | 31507025500 | 309500 | 309000 | 309500 | 308500 | 176 |
| 507 | 20241122 | 102000 | 31452629000 | 309000 | 308500 | 309000 | 308500 | 371 |
| 508 | 20241122 | 101900 | 31338022000 | 309000 | 309000 | 309000 | 308500 | 449 |
| 509 | 20241122 | 101800 | 31199282000 | 308500 | 309000 | 309000 | 308500 | 455 |
| 510 | 20241122 | 101700 | 31058693500 | 309000 | 308500 | 309000 | 308500 | 148 |
| 511 | 20241122 | 101600 | 31012968000 | 309000 | 309500 | 309500 | 308500 | 2621 |
| 512 | 20241122 | 101500 | 30202679500 | 309000 | 309500 | 309500 | 309000 | 146 |
| 513 | 20241122 | 101400 | 30157529500 | 309000 | 309500 | 309500 | 309000 | 236 |
| 514 | 20241122 | 101300 | 30084509500 | 309000 | 309000 | 309500 | 308500 | 968 |
| 515 | 20241122 | 101200 | 29785145500 | 309000 | 309000 | 309000 | 308500 | 459 |
| 516 | 20241122 | 101100 | 29643343500 | 309000 | 309000 | 309000 | 308500 | 1194 |
| 517 | 20241122 | 101000 | 29274751000 | 309000 | 309000 | 309000 | 308500 | 357 |
| 518 | 20241122 | 100900 | 29164483000 | 309000 | 308500 | 309000 | 308500 | 226 |
| 519 | 20241122 | 100800 | 29094671500 | 309000 | 309500 | 309500 | 308500 | 935 |
| 520 | 20241122 | 100700 | 28805743500 | 309500 | 310000 | 310000 | 309500 | 802 |
| 521 | 20241122 | 100600 | 28557492000 | 309500 | 309500 | 310000 | 309500 | 677 |
| 522 | 20241122 | 100500 | 28347924500 | 309500 | 309500 | 309500 | 309000 | 256 |
| 523 | 20241122 | 100400 | 28268746500 | 309000 | 309500 | 309500 | 309000 | 221 |
| 524 | 20241122 | 100300 | 28200383000 | 309500 | 309000 | 309500 | 309000 | 701 |
| 525 | 20241122 | 100200 | 27983429500 | 309000 | 309500 | 310000 | 309000 | 403 |
| 526 | 20241122 | 100100 | 27858698000 | 309500 | 310000 | 310500 | 309000 | 2194 |
| 527 | 20241122 | 100000 | 27179292500 | 309500 | 310000 | 310000 | 309500 | 1077 |
| 528 | 20241122 | 095900 | 26845443500 | 310000 | 309500 | 310000 | 309500 | 4031 |
| 529 | 20241122 | 095800 | 25595965500 | 309500 | 309500 | 310000 | 309000 | 847 |
| 530 | 20241122 | 095700 | 25333782000 | 309500 | 309000 | 310000 | 309000 | 2263 |
| 531 | 20241122 | 095600 | 24633348000 | 309000 | 308500 | 309500 | 308500 | 4877 |
| 532 | 20241122 | 095500 | 23125629000 | 309000 | 308500 | 309000 | 308500 | 143 |
| 533 | 20241122 | 095400 | 23081464000 | 308500 | 308500 | 309000 | 308000 | 1200 |
| 534 | 20241122 | 095300 | 22711285000 | 308500 | 308500 | 309000 | 308500 | 1115 |
| 535 | 20241122 | 095200 | 22367278000 | 309000 | 309000 | 309000 | 308500 | 145 |
| 536 | 20241122 | 095100 | 22322483500 | 309000 | 308500 | 309000 | 308500 | 308 |
| 537 | 20241122 | 095000 | 22227401500 | 309000 | 309000 | 309000 | 308500 | 381 |
| 538 | 20241122 | 094900 | 22109826500 | 308500 | 308500 | 309000 | 308500 | 487 |
| 539 | 20241122 | 094800 | 21959544000 | 309000 | 309000 | 309000 | 308500 | 347 |
| 540 | 20241122 | 094700 | 21852428000 | 309000 | 308500 | 309000 | 308500 | 208 |
| 541 | 20241122 | 094600 | 21788257000 | 308500 | 308000 | 309000 | 308000 | 1026 |
| 542 | 20241122 | 094500 | 21471755500 | 308000 | 308500 | 308500 | 308000 | 277 |
| 543 | 20241122 | 094400 | 21386325000 | 308000 | 307500 | 308500 | 307500 | 448 |
| 544 | 20241122 | 094300 | 21248325000 | 308000 | 308000 | 308000 | 307500 | 850 |
| 545 | 20241122 | 094200 | 20986596000 | 307500 | 308500 | 308500 | 307500 | 814 |
| 546 | 20241122 | 094100 | 20736001500 | 308000 | 309000 | 309000 | 308000 | 1334 |
| 547 | 20241122 | 094000 | 20324865000 | 309000 | 308500 | 309000 | 308500 | 251 |
| 548 | 20241122 | 093900 | 20247401500 | 309000 | 308500 | 309000 | 308000 | 2201 |
| 549 | 20241122 | 093800 | 19568402000 | 308500 | 308000 | 308500 | 308000 | 363 |
| 550 | 20241122 | 093700 | 19456480500 | 308000 | 308500 | 308500 | 307500 | 450 |
| 551 | 20241122 | 093600 | 19317871000 | 308500 | 308500 | 308500 | 308000 | 393 |
| 552 | 20241122 | 093500 | 19196724000 | 308500 | 307500 | 308500 | 307500 | 1879 |
| 553 | 20241122 | 093400 | 18618031000 | 307500 | 307500 | 308000 | 307500 | 149 |
| 554 | 20241122 | 093300 | 18572191500 | 307500 | 307000 | 307500 | 307000 | 1301 |
| 555 | 20241122 | 093200 | 18172348500 | 307000 | 307500 | 307500 | 307000 | 1053 |
| 556 | 20241122 | 093100 | 17849052500 | 307500 | 308000 | 308000 | 307000 | 1037 |
| 557 | 20241122 | 093000 | 17530233500 | 308000 | 307500 | 308000 | 307500 | 600 |
| 558 | 20241122 | 092900 | 17345473000 | 308000 | 307500 | 308000 | 307500 | 841 |
| 559 | 20241122 | 092800 | 17086478000 | 308000 | 308000 | 308000 | 307500 | 734 |
| 560 | 20241122 | 092700 | 16860564500 | 308000 | 307500 | 308000 | 307000 | 787 |
| 561 | 20241122 | 092600 | 16618624500 | 307500 | 307500 | 307500 | 307000 | 269 |
| 562 | 20241122 | 092500 | 16535917000 | 307500 | 306500 | 307500 | 306500 | 728 |
| 563 | 20241122 | 092400 | 16312446000 | 306500 | 306500 | 307000 | 306000 | 754 |
| 564 | 20241122 | 092300 | 16081343500 | 306500 | 307500 | 307500 | 306000 | 1165 |
| 565 | 20241122 | 092200 | 15724121500 | 307000 | 307000 | 307000 | 306500 | 643 |
| 566 | 20241122 | 092100 | 15526789500 | 307000 | 307000 | 307000 | 306500 | 580 |
| 567 | 20241122 | 092000 | 15348773000 | 306500 | 307000 | 307000 | 306500 | 856 |
| 568 | 20241122 | 091900 | 15086042500 | 307000 | 307000 | 307000 | 306500 | 932 |
| 569 | 20241122 | 091800 | 14800170500 | 307000 | 307000 | 307000 | 306000 | 1606 |
| 570 | 20241122 | 091700 | 14307782000 | 307000 | 306000 | 307000 | 306000 | 431 |
| 571 | 20241122 | 091600 | 14175685000 | 306500 | 307000 | 307000 | 305500 | 5854 |
| 572 | 20241122 | 091500 | 12383690000 | 307000 | 307500 | 307500 | 307000 | 2734 |
| 573 | 20241122 | 091400 | 11543854000 | 307500 | 307500 | 308000 | 307000 | 2657 |
| 574 | 20241122 | 091300 | 10726537000 | 308000 | 308500 | 308500 | 307500 | 1652 |
| 575 | 20241122 | 091200 | 10217761500 | 308000 | 309000 | 309000 | 308000 | 1857 |
| 576 | 20241122 | 091100 | 9644892000 | 309000 | 308500 | 309000 | 308500 | 995 |
| 577 | 20241122 | 091000 | 9337779000 | 308500 | 308000 | 308500 | 308000 | 1359 |
| 578 | 20241122 | 090900 | 8918865000 | 307500 | 307500 | 308000 | 307000 | 959 |
| 579 | 20241122 | 090800 | 8624000000 | 307000 | 308500 | 309000 | 307000 | 2289 |
| 580 | 20241122 | 090700 | 7918771500 | 308500 | 308000 | 309000 | 308000 | 1519 |
| 581 | 20241122 | 090600 | 7449683500 | 308500 | 308500 | 309000 | 308000 | 2575 |
| 582 | 20241122 | 090500 | 6654583500 | 309000 | 308000 | 309000 | 308000 | 1824 |
| 583 | 20241122 | 090400 | 6091778500 | 308000 | 307500 | 308000 | 306500 | 1566 |
| 584 | 20241122 | 090300 | 5610554000 | 307500 | 308000 | 308500 | 307000 | 2154 |
| 585 | 20241122 | 090200 | 4947571500 | 308000 | 307000 | 308500 | 306500 | 4318 |
| 586 | 20241122 | 090100 | 3619280500 | 307000 | 305500 | 307000 | 304000 | 5723 |
| 587 | 20241122 | 090000 | 1873313500 | 305500 | 306500 | 307000 | 304000 | 5968 |