34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 184500 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 6751 |
| 3 | 20241126 | 184400 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 4 | 20241126 | 184300 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 5 | 20241126 | 184200 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 6 | 20241126 | 184100 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 7 | 20241126 | 184000 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 8 | 20241126 | 183900 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 9 | 20241126 | 183800 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 10 | 20241126 | 183700 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 11 | 20241126 | 183600 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 12 | 20241126 | 183500 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 13 | 20241126 | 183400 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 14 | 20241126 | 183300 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 15 | 20241126 | 183200 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 16 | 20241126 | 183100 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 17 | 20241126 | 183000 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 18 | 20241126 | 182900 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 19 | 20241126 | 182800 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 20 | 20241126 | 182700 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 21 | 20241126 | 182600 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 22 | 20241126 | 182500 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 23 | 20241126 | 182400 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 24 | 20241126 | 182300 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 25 | 20241126 | 182200 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 26 | 20241126 | 182100 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 27 | 20241126 | 182000 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 28 | 20241126 | 181900 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 29 | 20241126 | 181800 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 30 | 20241126 | 181700 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 31 | 20241126 | 181600 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 32 | 20241126 | 181500 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 6751 |
| 33 | 20241126 | 181400 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 34 | 20241126 | 181300 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 35 | 20241126 | 181200 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 36 | 20241126 | 181100 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 37 | 20241126 | 181000 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 38 | 20241126 | 180900 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 39 | 20241126 | 180800 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 40 | 20241126 | 180700 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 41 | 20241126 | 180600 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 42 | 20241126 | 180500 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 43 | 20241126 | 180400 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 44 | 20241126 | 180300 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 45 | 20241126 | 180200 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 46 | 20241126 | 180100 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 47 | 20241126 | 180000 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 48 | 20241126 | 175900 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 49 | 20241126 | 175800 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 50 | 20241126 | 175700 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 51 | 20241126 | 175600 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 52 | 20241126 | 175500 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 53 | 20241126 | 175400 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 54 | 20241126 | 175300 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 55 | 20241126 | 175200 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 56 | 20241126 | 175100 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 57 | 20241126 | 175000 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 58 | 20241126 | 174900 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 59 | 20241126 | 174800 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 60 | 20241126 | 174700 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 61 | 20241126 | 174600 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 62 | 20241126 | 174500 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 6751 |
| 63 | 20241126 | 174400 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 64 | 20241126 | 174300 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 65 | 20241126 | 174200 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 66 | 20241126 | 174100 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 67 | 20241126 | 174000 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 68 | 20241126 | 173900 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 69 | 20241126 | 173800 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 70 | 20241126 | 173700 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 71 | 20241126 | 173600 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 72 | 20241126 | 173500 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 73 | 20241126 | 173400 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 74 | 20241126 | 173300 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 75 | 20241126 | 173200 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 76 | 20241126 | 173100 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 77 | 20241126 | 173000 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 78 | 20241126 | 172900 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 79 | 20241126 | 172800 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 80 | 20241126 | 172700 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 81 | 20241126 | 172600 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 82 | 20241126 | 172500 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 83 | 20241126 | 172400 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 84 | 20241126 | 172300 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 85 | 20241126 | 172200 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 86 | 20241126 | 172100 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 87 | 20241126 | 172000 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 88 | 20241126 | 171900 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 89 | 20241126 | 171800 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 90 | 20241126 | 171700 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 91 | 20241126 | 171600 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 92 | 20241126 | 171500 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 6751 |
| 93 | 20241126 | 171400 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 94 | 20241126 | 171300 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 95 | 20241126 | 171200 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 96 | 20241126 | 171100 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 97 | 20241126 | 171000 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 98 | 20241126 | 170900 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 99 | 20241126 | 170800 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 100 | 20241126 | 170700 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 101 | 20241126 | 170600 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 102 | 20241126 | 170500 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 103 | 20241126 | 170400 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 104 | 20241126 | 170300 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 105 | 20241126 | 170200 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 106 | 20241126 | 170100 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 107 | 20241126 | 170000 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 108 | 20241126 | 165900 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 109 | 20241126 | 165800 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 110 | 20241126 | 165700 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 111 | 20241126 | 165600 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 112 | 20241126 | 165500 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 113 | 20241126 | 165400 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 114 | 20241126 | 165300 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 115 | 20241126 | 165200 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 116 | 20241126 | 165100 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 117 | 20241126 | 165000 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 118 | 20241126 | 164900 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 119 | 20241126 | 164800 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 120 | 20241126 | 164700 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 121 | 20241126 | 164600 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 122 | 20241126 | 164500 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 6751 |
| 123 | 20241126 | 164400 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 124 | 20241126 | 164300 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 125 | 20241126 | 164200 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 126 | 20241126 | 164100 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 127 | 20241126 | 164000 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 128 | 20241126 | 163900 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 129 | 20241126 | 163800 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 130 | 20241126 | 163700 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 131 | 20241126 | 163600 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 132 | 20241126 | 163500 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 133 | 20241126 | 163400 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 134 | 20241126 | 163300 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 135 | 20241126 | 163200 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 136 | 20241126 | 163100 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 137 | 20241126 | 163000 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 138 | 20241126 | 162900 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 139 | 20241126 | 162800 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 140 | 20241126 | 162700 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 141 | 20241126 | 162600 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 142 | 20241126 | 162500 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 143 | 20241126 | 162400 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 144 | 20241126 | 162300 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 145 | 20241126 | 162200 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 146 | 20241126 | 162100 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 147 | 20241126 | 162000 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 148 | 20241126 | 161900 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 149 | 20241126 | 161800 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 150 | 20241126 | 161700 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 151 | 20241126 | 161600 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 152 | 20241126 | 161500 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 6751 |
| 153 | 20241126 | 161400 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 154 | 20241126 | 161300 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 155 | 20241126 | 161200 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 156 | 20241126 | 161100 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 157 | 20241126 | 161000 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 158 | 20241126 | 160900 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 159 | 20241126 | 160800 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 160 | 20241126 | 160700 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 161 | 20241126 | 160600 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 162 | 20241126 | 160500 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 163 | 20241126 | 160400 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 164 | 20241126 | 160300 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 165 | 20241126 | 160200 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 166 | 20241126 | 160100 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 167 | 20241126 | 160000 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 168 | 20241126 | 155900 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 169 | 20241126 | 155800 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 170 | 20241126 | 155700 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 171 | 20241126 | 155600 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 172 | 20241126 | 155500 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 173 | 20241126 | 155400 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 174 | 20241126 | 155300 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 175 | 20241126 | 155200 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 176 | 20241126 | 155100 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 177 | 20241126 | 155000 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 178 | 20241126 | 154900 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 179 | 20241126 | 154800 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 180 | 20241126 | 154700 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 181 | 20241126 | 154600 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 182 | 20241126 | 154500 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 6751 |
| 183 | 20241126 | 154400 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 184 | 20241126 | 154300 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 185 | 20241126 | 154200 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 186 | 20241126 | 154100 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 187 | 20241126 | 154000 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 188 | 20241126 | 153900 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 189 | 20241126 | 153800 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 190 | 20241126 | 153700 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 191 | 20241126 | 153600 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 192 | 20241126 | 153500 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 193 | 20241126 | 153400 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 194 | 20241126 | 153300 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 195 | 20241126 | 153200 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 196 | 20241126 | 153100 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 0 |
| 197 | 20241126 | 153000 | 75159649000 | 302500 | 302500 | 302500 | 302500 | 6751 |
| 198 | 20241126 | 152900 | 73117471500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 199 | 20241126 | 152800 | 73117471500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 200 | 20241126 | 152700 | 73117471500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 201 | 20241126 | 152600 | 73117471500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 202 | 20241126 | 152500 | 73117471500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 203 | 20241126 | 152400 | 73117471500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 204 | 20241126 | 152300 | 73117471500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 205 | 20241126 | 152200 | 73117471500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 206 | 20241126 | 152100 | 73117471500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 207 | 20241126 | 152000 | 73117471500 | 303000 | 303000 | 303000 | 303000 | 0 |
| 208 | 20241126 | 151900 | 73117471500 | 303000 | 302500 | 303000 | 302500 | 604 |
| 209 | 20241126 | 151800 | 72934667000 | 303000 | 302500 | 303000 | 302500 | 260 |
| 210 | 20241126 | 151700 | 72855986500 | 302500 | 302500 | 303000 | 302500 | 1074 |
| 211 | 20241126 | 151600 | 72531015000 | 302500 | 303000 | 303000 | 302500 | 548 |
| 212 | 20241126 | 151500 | 72365218000 | 303000 | 303000 | 303000 | 302500 | 651 |
| 213 | 20241126 | 151400 | 72168178500 | 302500 | 302500 | 303000 | 302500 | 442 |
| 214 | 20241126 | 151300 | 72034442000 | 303000 | 303500 | 303500 | 302500 | 383 |
| 215 | 20241126 | 151200 | 71918491500 | 303500 | 303000 | 303500 | 302500 | 610 |
| 216 | 20241126 | 151100 | 71733825500 | 302500 | 303000 | 303500 | 302500 | 418 |
| 217 | 20241126 | 151000 | 71607289000 | 303000 | 303000 | 303500 | 302500 | 1754 |
| 218 | 20241126 | 150900 | 71076004000 | 302500 | 303000 | 303000 | 302500 | 1179 |
| 219 | 20241126 | 150800 | 70719333500 | 302500 | 302500 | 303000 | 302500 | 709 |
| 220 | 20241126 | 150700 | 70504797500 | 302500 | 302500 | 303000 | 302500 | 723 |
| 221 | 20241126 | 150600 | 70286033500 | 303000 | 302500 | 303000 | 302500 | 653 |
| 222 | 20241126 | 150500 | 70088406000 | 302500 | 302500 | 303000 | 302500 | 1269 |
| 223 | 20241126 | 150400 | 69704205500 | 302500 | 303000 | 303000 | 302500 | 480 |
| 224 | 20241126 | 150300 | 69558889000 | 303000 | 303000 | 303000 | 302500 | 330 |
| 225 | 20241126 | 150200 | 69459009000 | 302500 | 302500 | 303000 | 302500 | 622 |
| 226 | 20241126 | 150100 | 69270785500 | 303000 | 302500 | 303000 | 302500 | 419 |
| 227 | 20241126 | 150000 | 69143990000 | 302500 | 302500 | 303000 | 302500 | 398 |
| 228 | 20241126 | 145900 | 69023520500 | 302500 | 302500 | 303000 | 302000 | 1137 |
| 229 | 20241126 | 145800 | 68679634000 | 302500 | 302000 | 302500 | 302000 | 242 |
| 230 | 20241126 | 145700 | 68606515000 | 302500 | 302000 | 302500 | 302000 | 364 |
| 231 | 20241126 | 145600 | 68496472000 | 302000 | 302000 | 302500 | 302000 | 168 |
| 232 | 20241126 | 145500 | 68445697000 | 302500 | 302000 | 302500 | 302000 | 343 |
| 233 | 20241126 | 145400 | 68341993000 | 302500 | 302500 | 302500 | 302000 | 172 |
| 234 | 20241126 | 145300 | 68290014000 | 302500 | 302500 | 302500 | 302000 | 206 |
| 235 | 20241126 | 145200 | 68227761500 | 302500 | 302500 | 302500 | 302000 | 136 |
| 236 | 20241126 | 145100 | 68186656500 | 302500 | 302000 | 302500 | 302000 | 382 |
| 237 | 20241126 | 145000 | 68071251500 | 302500 | 302000 | 303000 | 302000 | 164 |
| 238 | 20241126 | 144900 | 68021669500 | 302000 | 302000 | 303000 | 302000 | 359 |
| 239 | 20241126 | 144800 | 67913121000 | 303000 | 302500 | 303000 | 302000 | 1716 |
| 240 | 20241126 | 144700 | 67394826500 | 302000 | 302000 | 303000 | 302000 | 492 |
| 241 | 20241126 | 144600 | 67246006500 | 302000 | 302500 | 303000 | 302000 | 224 |
| 242 | 20241126 | 144500 | 67178239000 | 302500 | 303000 | 303000 | 302000 | 211 |
| 243 | 20241126 | 144400 | 67114380500 | 302500 | 302500 | 303000 | 302000 | 377 |
| 244 | 20241126 | 144300 | 67000346500 | 302000 | 302500 | 303000 | 302000 | 234 |
| 245 | 20241126 | 144200 | 66929567500 | 302500 | 303000 | 303000 | 302500 | 179 |
| 246 | 20241126 | 144100 | 66875385000 | 302500 | 302500 | 303000 | 302000 | 639 |
| 247 | 20241126 | 144000 | 66682073500 | 302500 | 303000 | 303000 | 302500 | 216 |
| 248 | 20241126 | 143900 | 66616703000 | 303000 | 302500 | 303000 | 302500 | 573 |
| 249 | 20241126 | 143800 | 66443288000 | 302500 | 303000 | 303000 | 302500 | 109 |
| 250 | 20241126 | 143700 | 66410291500 | 302500 | 302500 | 303000 | 302500 | 766 |
| 251 | 20241126 | 143600 | 66178198000 | 302500 | 302500 | 303000 | 302500 | 307 |
| 252 | 20241126 | 143500 | 66085296000 | 303000 | 303000 | 303000 | 302500 | 150 |
| 253 | 20241126 | 143400 | 66039895500 | 303000 | 303000 | 303000 | 302500 | 140 |
| 254 | 20241126 | 143300 | 65997510000 | 303000 | 303000 | 303000 | 302500 | 213 |
| 255 | 20241126 | 143200 | 65932987500 | 303000 | 302500 | 303000 | 302500 | 250 |
| 256 | 20241126 | 143100 | 65857342500 | 302500 | 303000 | 303000 | 302500 | 547 |
| 257 | 20241126 | 143000 | 65691842500 | 302500 | 302500 | 303000 | 302500 | 110 |
| 258 | 20241126 | 142900 | 65658547500 | 302500 | 302500 | 303000 | 302500 | 1129 |
| 259 | 20241126 | 142800 | 65316980500 | 303000 | 303000 | 303000 | 302500 | 188 |
| 260 | 20241126 | 142700 | 65260020500 | 303000 | 303000 | 303000 | 302500 | 203 |
| 261 | 20241126 | 142600 | 65198529000 | 302500 | 302500 | 303000 | 302500 | 53 |
| 262 | 20241126 | 142500 | 65182475500 | 303000 | 303000 | 303000 | 302500 | 153 |
| 263 | 20241126 | 142400 | 65136153000 | 303000 | 303000 | 303000 | 302500 | 107 |
| 264 | 20241126 | 142300 | 65103752000 | 303000 | 302500 | 303000 | 302000 | 2174 |
| 265 | 20241126 | 142200 | 64446037500 | 302000 | 302000 | 302500 | 302000 | 1058 |
| 266 | 20241126 | 142100 | 64126251500 | 302500 | 302000 | 302500 | 302000 | 147 |
| 267 | 20241126 | 142000 | 64081831500 | 302500 | 302500 | 302500 | 302000 | 532 |
| 268 | 20241126 | 141900 | 63920937500 | 302500 | 302000 | 302500 | 302000 | 74 |
| 269 | 20241126 | 141800 | 63898575500 | 302500 | 302500 | 302500 | 302000 | 205 |
| 270 | 20241126 | 141700 | 63836630500 | 302000 | 302500 | 302500 | 302000 | 80 |
| 271 | 20241126 | 141600 | 63812452500 | 302000 | 302500 | 302500 | 302000 | 85 |
| 272 | 20241126 | 141500 | 63786748500 | 302000 | 302000 | 302500 | 302000 | 203 |
| 273 | 20241126 | 141400 | 63725423000 | 302000 | 302500 | 302500 | 302000 | 160 |
| 274 | 20241126 | 141300 | 63677060500 | 302000 | 302000 | 302500 | 302000 | 77 |
| 275 | 20241126 | 141200 | 63653785000 | 302000 | 302500 | 302500 | 302000 | 159 |
| 276 | 20241126 | 141100 | 63605736500 | 302500 | 302000 | 302500 | 302000 | 199 |
| 277 | 20241126 | 141000 | 63545618500 | 302500 | 302500 | 302500 | 302000 | 154 |
| 278 | 20241126 | 140900 | 63499065500 | 302500 | 302500 | 302500 | 302000 | 49 |
| 279 | 20241126 | 140800 | 63484253500 | 302000 | 302500 | 302500 | 302000 | 141 |
| 280 | 20241126 | 140700 | 63441643000 | 302000 | 302000 | 302500 | 302000 | 186 |
| 281 | 20241126 | 140600 | 63385443000 | 302000 | 302000 | 302500 | 302000 | 153 |
| 282 | 20241126 | 140500 | 63339218500 | 302500 | 302000 | 302500 | 302000 | 187 |
| 283 | 20241126 | 140400 | 63282719000 | 302000 | 302500 | 302500 | 302000 | 193 |
| 284 | 20241126 | 140300 | 63224413500 | 302500 | 302500 | 302500 | 302000 | 165 |
| 285 | 20241126 | 140200 | 63174517500 | 302500 | 302000 | 302500 | 302000 | 53 |
| 286 | 20241126 | 140100 | 63158500500 | 302000 | 302000 | 302500 | 302000 | 302 |
| 287 | 20241126 | 140000 | 63067223000 | 302500 | 301500 | 302500 | 301500 | 1557 |
| 288 | 20241126 | 135900 | 62596939000 | 302000 | 302000 | 302000 | 301500 | 159 |
| 289 | 20241126 | 135800 | 62548954500 | 301500 | 302000 | 302000 | 301500 | 49 |
| 290 | 20241126 | 135700 | 62534164000 | 302000 | 302500 | 302500 | 301500 | 1760 |
| 291 | 20241126 | 135600 | 62002570000 | 302500 | 302500 | 303000 | 302500 | 59 |
| 292 | 20241126 | 135500 | 61984703500 | 303000 | 303000 | 303000 | 302500 | 93 |
| 293 | 20241126 | 135400 | 61956544000 | 303000 | 303000 | 303000 | 302500 | 112 |
| 294 | 20241126 | 135300 | 61922630500 | 302500 | 303000 | 303000 | 302500 | 202 |
| 295 | 20241126 | 135200 | 61861502000 | 302500 | 302500 | 303000 | 302000 | 139 |
| 296 | 20241126 | 135100 | 61819430000 | 302500 | 302500 | 302500 | 302000 | 158 |
| 297 | 20241126 | 135000 | 61771645000 | 302500 | 302500 | 302500 | 302000 | 436 |
| 298 | 20241126 | 134900 | 61639789000 | 302500 | 302000 | 303000 | 302000 | 130 |
| 299 | 20241126 | 134800 | 61600469500 | 302000 | 302000 | 302500 | 302000 | 244 |
| 300 | 20241126 | 134700 | 61526680500 | 302500 | 302000 | 302500 | 302000 | 128 |
| 301 | 20241126 | 134600 | 61487970000 | 302500 | 302500 | 302500 | 302000 | 142 |
| 302 | 20241126 | 134500 | 61445057500 | 302500 | 302000 | 302500 | 302000 | 169 |
| 303 | 20241126 | 134400 | 61393972000 | 302000 | 302500 | 302500 | 302000 | 111 |
| 304 | 20241126 | 134300 | 61360410000 | 302500 | 303000 | 303000 | 302000 | 277 |
| 305 | 20241126 | 134200 | 61276667000 | 302500 | 302500 | 303000 | 302000 | 360 |
| 306 | 20241126 | 134100 | 61167775000 | 302500 | 302500 | 303000 | 302000 | 234 |
| 307 | 20241126 | 134000 | 61096977000 | 302500 | 302500 | 302500 | 302000 | 671 |
| 308 | 20241126 | 133900 | 60894002500 | 302500 | 302000 | 302500 | 302000 | 148 |
| 309 | 20241126 | 133800 | 60849264000 | 302500 | 302500 | 303000 | 302000 | 290 |
| 310 | 20241126 | 133700 | 60761519000 | 302500 | 303000 | 303000 | 302500 | 431 |
| 311 | 20241126 | 133600 | 60631100000 | 303000 | 302500 | 303000 | 302500 | 121 |
| 312 | 20241126 | 133500 | 60594463500 | 303000 | 302500 | 303000 | 302000 | 669 |
| 313 | 20241126 | 133400 | 60391908500 | 302000 | 302500 | 303000 | 301500 | 610 |
| 314 | 20241126 | 133300 | 60207537500 | 302500 | 302000 | 303000 | 301500 | 1449 |
| 315 | 20241126 | 133200 | 59769397000 | 302000 | 302000 | 302500 | 302000 | 170 |
| 316 | 20241126 | 133100 | 59718046000 | 302000 | 302000 | 302500 | 302000 | 155 |
| 317 | 20241126 | 133000 | 59671233000 | 302500 | 302500 | 302500 | 302000 | 297 |
| 318 | 20241126 | 132900 | 59581511500 | 302000 | 302000 | 302500 | 302000 | 95 |
| 319 | 20241126 | 132800 | 59552821000 | 302000 | 302000 | 302500 | 302000 | 156 |
| 320 | 20241126 | 132700 | 59505692500 | 302000 | 302000 | 302500 | 302000 | 193 |
| 321 | 20241126 | 132600 | 59447355000 | 302000 | 302000 | 302500 | 302000 | 89 |
| 322 | 20241126 | 132500 | 59420447500 | 302000 | 302000 | 302500 | 301500 | 1601 |
| 323 | 20241126 | 132400 | 58936968500 | 302000 | 302000 | 302000 | 301500 | 129 |
| 324 | 20241126 | 132300 | 58898047500 | 302000 | 302000 | 302000 | 301500 | 240 |
| 325 | 20241126 | 132200 | 58825630500 | 301500 | 301500 | 302000 | 301000 | 275 |
| 326 | 20241126 | 132100 | 58742709500 | 301500 | 301500 | 302000 | 301500 | 180 |
| 327 | 20241126 | 132000 | 58688428500 | 301500 | 302000 | 302000 | 301500 | 155 |
| 328 | 20241126 | 131900 | 58641662000 | 302000 | 301500 | 302000 | 301500 | 78 |
| 329 | 20241126 | 131800 | 58618142500 | 302000 | 301500 | 302000 | 301500 | 143 |
| 330 | 20241126 | 131700 | 58575018000 | 301500 | 301500 | 302000 | 301500 | 128 |
| 331 | 20241126 | 131600 | 58536404000 | 302000 | 301500 | 302000 | 301500 | 59 |
| 332 | 20241126 | 131500 | 58518598000 | 301500 | 302500 | 302500 | 301500 | 310 |
| 333 | 20241126 | 131400 | 58424979500 | 302000 | 301500 | 302500 | 301500 | 972 |
| 334 | 20241126 | 131300 | 58131429500 | 301500 | 301500 | 302000 | 301500 | 82 |
| 335 | 20241126 | 131200 | 58106698500 | 301500 | 301500 | 302000 | 301000 | 532 |
| 336 | 20241126 | 131100 | 57946299000 | 301500 | 301500 | 302000 | 301500 | 512 |
| 337 | 20241126 | 131000 | 57791898000 | 302000 | 302000 | 302000 | 301500 | 101 |
| 338 | 20241126 | 130900 | 57761424000 | 301500 | 302000 | 302000 | 301500 | 112 |
| 339 | 20241126 | 130800 | 57727610500 | 301500 | 301500 | 302000 | 301500 | 129 |
| 340 | 20241126 | 130700 | 57688678500 | 302000 | 301500 | 302500 | 301500 | 137 |
| 341 | 20241126 | 130600 | 57647308000 | 302000 | 302500 | 303000 | 302000 | 836 |
| 342 | 20241126 | 130500 | 57394548500 | 302500 | 302500 | 303000 | 302500 | 75 |
| 343 | 20241126 | 130400 | 57371853500 | 302500 | 302500 | 303000 | 302500 | 54 |
| 344 | 20241126 | 130300 | 57355516500 | 302500 | 303000 | 303000 | 302500 | 71 |
| 345 | 20241126 | 130200 | 57334021000 | 302500 | 302500 | 303000 | 302500 | 816 |
| 346 | 20241126 | 130100 | 57086789500 | 302500 | 302500 | 303000 | 302000 | 518 |
| 347 | 20241126 | 130000 | 56930089500 | 302500 | 302500 | 303000 | 302000 | 71 |
| 348 | 20241126 | 125900 | 56908604000 | 302500 | 302500 | 302500 | 302000 | 93 |
| 349 | 20241126 | 125800 | 56880483000 | 303000 | 302500 | 303000 | 302000 | 943 |
| 350 | 20241126 | 125700 | 56595228000 | 302000 | 301500 | 303000 | 301500 | 2047 |
| 351 | 20241126 | 125600 | 55976005500 | 302000 | 302000 | 302500 | 301500 | 150 |
| 352 | 20241126 | 125500 | 55930711500 | 302000 | 302000 | 302000 | 301500 | 485 |
| 353 | 20241126 | 125400 | 55784246000 | 302000 | 301500 | 302500 | 301500 | 804 |
| 354 | 20241126 | 125300 | 55541451000 | 301500 | 301500 | 301500 | 301500 | 49 |
| 355 | 20241126 | 125200 | 55526677500 | 302000 | 301500 | 302000 | 301500 | 85 |
| 356 | 20241126 | 125100 | 55501046500 | 301500 | 301500 | 302000 | 301500 | 275 |
| 357 | 20241126 | 125000 | 55418126000 | 301500 | 302000 | 302000 | 301500 | 321 |
| 358 | 20241126 | 124900 | 55321344000 | 302000 | 302000 | 302000 | 301500 | 514 |
| 359 | 20241126 | 124800 | 55166346000 | 301500 | 301500 | 302000 | 301500 | 214 |
| 360 | 20241126 | 124700 | 55101823500 | 301500 | 302000 | 302000 | 301500 | 533 |
| 361 | 20241126 | 124600 | 54940927500 | 302000 | 301500 | 302000 | 301500 | 204 |
| 362 | 20241126 | 124500 | 54879361500 | 301500 | 301500 | 302000 | 301500 | 109 |
| 363 | 20241126 | 124400 | 54846489500 | 301500 | 302000 | 302000 | 301500 | 335 |
| 364 | 20241126 | 124300 | 54745446000 | 302000 | 301500 | 302000 | 301500 | 47 |
| 365 | 20241126 | 124200 | 54731273000 | 302000 | 301500 | 302000 | 301500 | 214 |
| 366 | 20241126 | 124100 | 54666710000 | 301500 | 302000 | 302000 | 301500 | 114 |
| 367 | 20241126 | 124000 | 54632299500 | 301500 | 301500 | 302000 | 301500 | 1186 |
| 368 | 20241126 | 123900 | 54274704000 | 302000 | 302000 | 302000 | 301500 | 229 |
| 369 | 20241126 | 123800 | 54205601500 | 301500 | 301500 | 302000 | 301500 | 92 |
| 370 | 20241126 | 123700 | 54177861000 | 302000 | 302000 | 302500 | 301500 | 566 |
| 371 | 20241126 | 123600 | 54007018000 | 302000 | 302500 | 302500 | 302000 | 339 |
| 372 | 20241126 | 123500 | 53904625500 | 302500 | 302000 | 302500 | 302000 | 283 |
| 373 | 20241126 | 123400 | 53819157000 | 302000 | 302000 | 302500 | 302000 | 50 |
| 374 | 20241126 | 123300 | 53804048500 | 302000 | 302000 | 302500 | 302000 | 31 |
| 375 | 20241126 | 123200 | 53794686000 | 302500 | 302000 | 302500 | 302000 | 64 |
| 376 | 20241126 | 123100 | 53775338500 | 302000 | 302500 | 302500 | 302000 | 63 |
| 377 | 20241126 | 123000 | 53756311000 | 302500 | 302000 | 302500 | 302000 | 212 |
| 378 | 20241126 | 122900 | 53692195000 | 302500 | 302500 | 302500 | 302000 | 110 |
| 379 | 20241126 | 122800 | 53658942500 | 302500 | 302000 | 302500 | 302000 | 21 |
| 380 | 20241126 | 122700 | 53652599500 | 302000 | 302000 | 302500 | 301500 | 386 |
| 381 | 20241126 | 122600 | 53535978500 | 302000 | 302000 | 302500 | 301500 | 82 |
| 382 | 20241126 | 122500 | 53511223000 | 302000 | 301500 | 302500 | 301500 | 86 |
| 383 | 20241126 | 122400 | 53485252500 | 302000 | 302500 | 302500 | 302000 | 523 |
| 384 | 20241126 | 122300 | 53327303500 | 302000 | 302500 | 302500 | 302000 | 553 |
| 385 | 20241126 | 122200 | 53160284500 | 302500 | 302000 | 302500 | 301500 | 540 |
| 386 | 20241126 | 122100 | 52997197000 | 301500 | 301500 | 302000 | 301500 | 212 |
| 387 | 20241126 | 122000 | 52933182000 | 302000 | 301500 | 302000 | 301500 | 66 |
| 388 | 20241126 | 121900 | 52913268500 | 301500 | 301500 | 302000 | 301500 | 94 |
| 389 | 20241126 | 121800 | 52884926000 | 301500 | 302000 | 302000 | 301500 | 481 |
| 390 | 20241126 | 121700 | 52739895500 | 301500 | 301500 | 302000 | 301500 | 368 |
| 391 | 20241126 | 121600 | 52628866500 | 301500 | 301500 | 302000 | 301500 | 680 |
| 392 | 20241126 | 121500 | 52423750500 | 301500 | 301500 | 301500 | 301000 | 526 |
| 393 | 20241126 | 121400 | 52265167500 | 301000 | 301000 | 301500 | 301000 | 109 |
| 394 | 20241126 | 121300 | 52232326000 | 301000 | 301500 | 301500 | 301000 | 139 |
| 395 | 20241126 | 121200 | 52190461500 | 301500 | 301500 | 301500 | 301000 | 123 |
| 396 | 20241126 | 121100 | 52153417000 | 301500 | 301500 | 301500 | 301000 | 535 |
| 397 | 20241126 | 121000 | 51992170500 | 301500 | 302000 | 302000 | 301500 | 100 |
| 398 | 20241126 | 120900 | 51961982500 | 302000 | 301500 | 302000 | 301500 | 67 |
| 399 | 20241126 | 120800 | 51941765000 | 301500 | 301500 | 302000 | 301000 | 286 |
| 400 | 20241126 | 120700 | 51855541500 | 301500 | 301000 | 301500 | 301000 | 523 |
| 401 | 20241126 | 120600 | 51697999500 | 301000 | 301500 | 301500 | 301000 | 2402 |
| 402 | 20241126 | 120500 | 50973945500 | 301000 | 301000 | 301500 | 301000 | 128 |
| 403 | 20241126 | 120400 | 50935399000 | 301000 | 301000 | 301500 | 301000 | 91 |
| 404 | 20241126 | 120300 | 50908007000 | 301000 | 301500 | 301500 | 301000 | 81 |
| 405 | 20241126 | 120200 | 50883610000 | 301500 | 301000 | 301500 | 301000 | 571 |
| 406 | 20241126 | 120100 | 50711695500 | 300500 | 300500 | 301000 | 300500 | 976 |
| 407 | 20241126 | 120000 | 50418225000 | 300500 | 301500 | 301500 | 300500 | 546 |
| 408 | 20241126 | 115900 | 50254108500 | 301000 | 301000 | 301500 | 300500 | 1995 |
| 409 | 20241126 | 115800 | 49653633000 | 301500 | 301500 | 302000 | 301000 | 1861 |
| 410 | 20241126 | 115700 | 49092621500 | 301500 | 302000 | 302500 | 301500 | 712 |
| 411 | 20241126 | 115600 | 48877662000 | 302000 | 302000 | 302500 | 302000 | 61 |
| 412 | 20241126 | 115500 | 48859231500 | 302000 | 302000 | 302500 | 302000 | 190 |
| 413 | 20241126 | 115400 | 48801849500 | 302000 | 302000 | 302500 | 302000 | 261 |
| 414 | 20241126 | 115300 | 48722991500 | 302500 | 302000 | 302500 | 302000 | 174 |
| 415 | 20241126 | 115200 | 48670440500 | 302000 | 302000 | 302500 | 302000 | 163 |
| 416 | 20241126 | 115100 | 48621214000 | 302000 | 302000 | 302500 | 302000 | 125 |
| 417 | 20241126 | 115000 | 48583451500 | 302000 | 302500 | 302500 | 302000 | 285 |
| 418 | 20241126 | 114900 | 48497302000 | 302500 | 302000 | 303000 | 302000 | 177 |
| 419 | 20241126 | 114800 | 48443769000 | 302000 | 302500 | 303000 | 302000 | 385 |
| 420 | 20241126 | 114700 | 48327304500 | 302500 | 303000 | 303000 | 302500 | 40 |
| 421 | 20241126 | 114600 | 48315193500 | 302500 | 303000 | 303000 | 302500 | 253 |
| 422 | 20241126 | 114500 | 48238557500 | 303000 | 302500 | 303000 | 302500 | 61 |
| 423 | 20241126 | 114400 | 48220086500 | 303000 | 303000 | 303000 | 302500 | 130 |
| 424 | 20241126 | 114300 | 48180701500 | 303000 | 303000 | 303000 | 302500 | 115 |
| 425 | 20241126 | 114200 | 48145872000 | 302500 | 303000 | 303000 | 302500 | 116 |
| 426 | 20241126 | 114100 | 48110726500 | 302500 | 303000 | 303000 | 302500 | 78 |
| 427 | 20241126 | 114000 | 48087103500 | 302500 | 303000 | 303000 | 302500 | 197 |
| 428 | 20241126 | 113900 | 48027432000 | 302500 | 302500 | 303000 | 302500 | 53 |
| 429 | 20241126 | 113800 | 48011389500 | 302500 | 302500 | 303000 | 302000 | 252 |
| 430 | 20241126 | 113700 | 47935148000 | 302500 | 302500 | 303000 | 302500 | 88 |
| 431 | 20241126 | 113600 | 47908499500 | 303000 | 303000 | 303000 | 302500 | 469 |
| 432 | 20241126 | 113500 | 47766554500 | 303000 | 302500 | 303000 | 302000 | 342 |
| 433 | 20241126 | 113400 | 47663133500 | 302500 | 302500 | 303000 | 302500 | 138 |
| 434 | 20241126 | 113300 | 47621348500 | 303000 | 303000 | 303000 | 302500 | 656 |
| 435 | 20241126 | 113200 | 47422582500 | 302500 | 302500 | 303000 | 302500 | 67 |
| 436 | 20241126 | 113100 | 47402293500 | 302500 | 302500 | 303000 | 302500 | 50 |
| 437 | 20241126 | 113000 | 47387164000 | 302500 | 303000 | 303000 | 302500 | 271 |
| 438 | 20241126 | 112900 | 47305121000 | 303000 | 303000 | 303500 | 302500 | 554 |
| 439 | 20241126 | 112800 | 47137225000 | 303000 | 303500 | 303500 | 303000 | 59 |
| 440 | 20241126 | 112700 | 47119346500 | 303000 | 303500 | 303500 | 303000 | 231 |
| 441 | 20241126 | 112600 | 47049265500 | 303000 | 303500 | 303500 | 303000 | 305 |
| 442 | 20241126 | 112500 | 46956699500 | 303500 | 303500 | 304000 | 303500 | 844 |
| 443 | 20241126 | 112400 | 46700146000 | 303500 | 303500 | 304000 | 303500 | 199 |
| 444 | 20241126 | 112300 | 46639742000 | 303500 | 304000 | 304000 | 303500 | 55 |
| 445 | 20241126 | 112200 | 46623037000 | 303500 | 304000 | 304000 | 303500 | 163 |
| 446 | 20241126 | 112100 | 46573542000 | 303500 | 304000 | 304000 | 303000 | 768 |
| 447 | 20241126 | 112000 | 46340421500 | 303500 | 303500 | 304000 | 303500 | 472 |
| 448 | 20241126 | 111900 | 46197138000 | 303000 | 303500 | 304000 | 303000 | 260 |
| 449 | 20241126 | 111800 | 46118231000 | 303500 | 304000 | 304000 | 303500 | 58 |
| 450 | 20241126 | 111700 | 46100622500 | 304000 | 303500 | 304000 | 303500 | 162 |
| 451 | 20241126 | 111600 | 46051398500 | 303500 | 303500 | 303500 | 303000 | 543 |
| 452 | 20241126 | 111500 | 45886624500 | 303500 | 303000 | 303500 | 303000 | 184 |
| 453 | 20241126 | 111400 | 45830853500 | 303000 | 303000 | 303500 | 303000 | 91 |
| 454 | 20241126 | 111300 | 45803240500 | 303000 | 303500 | 304000 | 303000 | 118 |
| 455 | 20241126 | 111200 | 45767437000 | 304000 | 303500 | 304000 | 303500 | 169 |
| 456 | 20241126 | 111100 | 45716136000 | 303500 | 303000 | 303500 | 303000 | 749 |
| 457 | 20241126 | 111000 | 45488842500 | 303000 | 303500 | 303500 | 303000 | 66 |
| 458 | 20241126 | 110900 | 45468832000 | 303000 | 303500 | 303500 | 303000 | 273 |
| 459 | 20241126 | 110800 | 45386055500 | 303000 | 303000 | 303500 | 303000 | 151 |
| 460 | 20241126 | 110700 | 45340267500 | 303000 | 302500 | 304000 | 302500 | 1671 |
| 461 | 20241126 | 110600 | 44833661000 | 303000 | 302500 | 303000 | 302500 | 88 |
| 462 | 20241126 | 110500 | 44807027500 | 302500 | 302500 | 303000 | 302500 | 210 |
| 463 | 20241126 | 110400 | 44743453500 | 302000 | 303000 | 303000 | 301500 | 203 |
| 464 | 20241126 | 110300 | 44682120000 | 302500 | 302000 | 302500 | 302000 | 508 |
| 465 | 20241126 | 110200 | 44528550000 | 302500 | 302500 | 302500 | 302000 | 623 |
| 466 | 20241126 | 110100 | 44340387000 | 302000 | 302500 | 302500 | 302000 | 96 |
| 467 | 20241126 | 110000 | 44311363000 | 302000 | 302000 | 302500 | 301500 | 812 |
| 468 | 20241126 | 105900 | 44066262500 | 302000 | 302000 | 302000 | 301500 | 231 |
| 469 | 20241126 | 105800 | 43996501000 | 302000 | 302500 | 302500 | 302000 | 77 |
| 470 | 20241126 | 105700 | 43973240000 | 302000 | 302500 | 302500 | 301500 | 333 |
| 471 | 20241126 | 105600 | 43872662000 | 302000 | 302500 | 303000 | 302000 | 1615 |
| 472 | 20241126 | 105500 | 43384268000 | 302000 | 302000 | 302500 | 302000 | 256 |
| 473 | 20241126 | 105400 | 43306948000 | 302000 | 302000 | 302000 | 301500 | 254 |
| 474 | 20241126 | 105300 | 43230241500 | 302000 | 302000 | 302500 | 301500 | 508 |
| 475 | 20241126 | 105200 | 43076816500 | 302500 | 302500 | 303000 | 302500 | 264 |
| 476 | 20241126 | 105100 | 42996944500 | 302500 | 303000 | 303000 | 302500 | 264 |
| 477 | 20241126 | 105000 | 42917017500 | 303000 | 303500 | 303500 | 302500 | 1054 |
| 478 | 20241126 | 104900 | 42597650000 | 303000 | 303000 | 303500 | 302500 | 1314 |
| 479 | 20241126 | 104800 | 42199488500 | 303000 | 302500 | 303000 | 302000 | 662 |
| 480 | 20241126 | 104700 | 41999177500 | 302500 | 302000 | 302500 | 302000 | 112 |
| 481 | 20241126 | 104600 | 41965319000 | 302000 | 302500 | 302500 | 302000 | 203 |
| 482 | 20241126 | 104500 | 41903933000 | 302000 | 301500 | 302000 | 301500 | 1224 |
| 483 | 20241126 | 104400 | 41534373500 | 301500 | 301500 | 302000 | 301500 | 128 |
| 484 | 20241126 | 104300 | 41495763000 | 301500 | 301000 | 302000 | 301000 | 758 |
| 485 | 20241126 | 104200 | 41267355000 | 301500 | 301000 | 301500 | 300500 | 3173 |
| 486 | 20241126 | 104100 | 40312216000 | 301500 | 301000 | 301500 | 301000 | 206 |
| 487 | 20241126 | 104000 | 40250208000 | 301000 | 301000 | 301500 | 301000 | 512 |
| 488 | 20241126 | 103900 | 40096035500 | 301000 | 301500 | 301500 | 301000 | 100 |
| 489 | 20241126 | 103800 | 40065888500 | 301500 | 301500 | 301500 | 301000 | 165 |
| 490 | 20241126 | 103700 | 40016154000 | 301500 | 301500 | 302000 | 301500 | 271 |
| 491 | 20241126 | 103600 | 39934444500 | 301500 | 301500 | 302000 | 301500 | 321 |
| 492 | 20241126 | 103500 | 39837607000 | 302000 | 301500 | 302000 | 301500 | 1312 |
| 493 | 20241126 | 103400 | 39441965500 | 301500 | 301000 | 301500 | 301000 | 1043 |
| 494 | 20241126 | 103300 | 39127646000 | 301000 | 301500 | 302000 | 301000 | 308 |
| 495 | 20241126 | 103200 | 39034796500 | 302000 | 301500 | 302000 | 301500 | 342 |
| 496 | 20241126 | 103100 | 38931640000 | 301500 | 302000 | 302000 | 301000 | 1818 |
| 497 | 20241126 | 103000 | 38383529500 | 302000 | 302000 | 302000 | 301500 | 273 |
| 498 | 20241126 | 102900 | 38301196000 | 302000 | 302000 | 302500 | 301500 | 1044 |
| 499 | 20241126 | 102800 | 37985852000 | 302000 | 302500 | 303000 | 302000 | 730 |
| 500 | 20241126 | 102700 | 37765131500 | 303000 | 303000 | 303000 | 302500 | 248 |
| 501 | 20241126 | 102600 | 37690043000 | 303000 | 303000 | 303000 | 302500 | 1782 |
| 502 | 20241126 | 102500 | 37150975500 | 302500 | 303000 | 303000 | 302500 | 296 |
| 503 | 20241126 | 102400 | 37061388500 | 303000 | 303000 | 303500 | 302500 | 382 |
| 504 | 20241126 | 102300 | 36945631500 | 303000 | 303000 | 303500 | 303000 | 909 |
| 505 | 20241126 | 102200 | 36670190000 | 303000 | 303000 | 303000 | 302500 | 102 |
| 506 | 20241126 | 102100 | 36639286500 | 303000 | 302500 | 303000 | 302500 | 115 |
| 507 | 20241126 | 102000 | 36604455000 | 303000 | 302500 | 303000 | 302500 | 218 |
| 508 | 20241126 | 101900 | 36538420500 | 303000 | 303000 | 303000 | 302500 | 109 |
| 509 | 20241126 | 101800 | 36505397500 | 303000 | 302500 | 303000 | 302500 | 179 |
| 510 | 20241126 | 101700 | 36451179500 | 303000 | 302500 | 303500 | 302500 | 1038 |
| 511 | 20241126 | 101600 | 36136670500 | 303000 | 303000 | 303000 | 302500 | 103 |
| 512 | 20241126 | 101500 | 36105494500 | 303000 | 302500 | 303000 | 302500 | 1036 |
| 513 | 20241126 | 101400 | 35791682000 | 303000 | 302500 | 303000 | 302500 | 778 |
| 514 | 20241126 | 101300 | 35556222500 | 302500 | 303000 | 303000 | 302500 | 105 |
| 515 | 20241126 | 101200 | 35524447500 | 302500 | 302500 | 303000 | 302500 | 896 |
| 516 | 20241126 | 101100 | 35253330500 | 302500 | 303000 | 303000 | 302500 | 566 |
| 517 | 20241126 | 101000 | 35082094500 | 302500 | 303000 | 303000 | 302500 | 226 |
| 518 | 20241126 | 100900 | 35013705500 | 302500 | 302500 | 303000 | 302500 | 148 |
| 519 | 20241126 | 100800 | 34968890500 | 302500 | 302500 | 303000 | 302000 | 587 |
| 520 | 20241126 | 100700 | 34791285500 | 302000 | 302500 | 302500 | 302000 | 265 |
| 521 | 20241126 | 100600 | 34711237000 | 302500 | 302000 | 302500 | 301500 | 251 |
| 522 | 20241126 | 100500 | 34635426000 | 302000 | 301500 | 302000 | 301500 | 549 |
| 523 | 20241126 | 100400 | 34469690000 | 302000 | 302000 | 302000 | 301500 | 314 |
| 524 | 20241126 | 100300 | 34374955000 | 301500 | 302500 | 302500 | 301500 | 688 |
| 525 | 20241126 | 100200 | 34167333500 | 302000 | 303000 | 303000 | 302000 | 1567 |
| 526 | 20241126 | 100100 | 33693434500 | 302500 | 302500 | 303000 | 302000 | 610 |
| 527 | 20241126 | 100000 | 33508884000 | 302500 | 302500 | 302500 | 302000 | 571 |
| 528 | 20241126 | 095900 | 33336346000 | 302500 | 302500 | 303000 | 302000 | 1692 |
| 529 | 20241126 | 095800 | 32824564000 | 302500 | 303000 | 303000 | 302500 | 713 |
| 530 | 20241126 | 095700 | 32608861000 | 303000 | 303000 | 303500 | 302500 | 1119 |
| 531 | 20241126 | 095600 | 32269838000 | 303000 | 303500 | 303500 | 303000 | 209 |
| 532 | 20241126 | 095500 | 32206486500 | 303000 | 303500 | 303500 | 303000 | 394 |
| 533 | 20241126 | 095400 | 32087001000 | 304000 | 304500 | 304500 | 303500 | 1561 |
| 534 | 20241126 | 095300 | 31612992000 | 304000 | 305000 | 305000 | 304000 | 316 |
| 535 | 20241126 | 095200 | 31516787500 | 304500 | 304000 | 305000 | 303500 | 942 |
| 536 | 20241126 | 095100 | 31230378000 | 303500 | 304000 | 304000 | 303500 | 853 |
| 537 | 20241126 | 095000 | 30971361000 | 303500 | 303500 | 304000 | 303500 | 351 |
| 538 | 20241126 | 094900 | 30864765500 | 304000 | 305500 | 305500 | 303500 | 6481 |
| 539 | 20241126 | 094800 | 28890889000 | 305000 | 304500 | 305500 | 304500 | 1139 |
| 540 | 20241126 | 094700 | 28543488500 | 305000 | 305000 | 305000 | 304500 | 470 |
| 541 | 20241126 | 094600 | 28400157500 | 305000 | 304500 | 305000 | 304500 | 201 |
| 542 | 20241126 | 094500 | 28338875500 | 304500 | 305000 | 305000 | 304500 | 992 |
| 543 | 20241126 | 094400 | 28036409000 | 305000 | 305000 | 305000 | 304500 | 1388 |
| 544 | 20241126 | 094300 | 27613080500 | 305000 | 305000 | 305000 | 304500 | 117 |
| 545 | 20241126 | 094200 | 27577419000 | 304500 | 304000 | 305000 | 304000 | 713 |
| 546 | 20241126 | 094100 | 27360184500 | 304000 | 304500 | 305000 | 304000 | 1093 |
| 547 | 20241126 | 094000 | 27027542500 | 304500 | 304000 | 305000 | 303500 | 1245 |
| 548 | 20241126 | 093900 | 26648927000 | 304000 | 304000 | 304000 | 303500 | 295 |
| 549 | 20241126 | 093800 | 26559262000 | 304000 | 304000 | 304000 | 303000 | 816 |
| 550 | 20241126 | 093700 | 26311396000 | 304000 | 305000 | 305000 | 303500 | 1592 |
| 551 | 20241126 | 093600 | 25827199500 | 304500 | 305000 | 305500 | 304500 | 2860 |
| 552 | 20241126 | 093500 | 24954998000 | 305000 | 305000 | 305000 | 304500 | 1415 |
| 553 | 20241126 | 093400 | 24523826000 | 304500 | 305000 | 305000 | 304500 | 1550 |
| 554 | 20241126 | 093300 | 24051329000 | 304500 | 304000 | 305000 | 303000 | 4603 |
| 555 | 20241126 | 093200 | 22651739500 | 303500 | 302000 | 304000 | 302000 | 2276 |
| 556 | 20241126 | 093100 | 21962241500 | 302000 | 302500 | 302500 | 302000 | 755 |
| 557 | 20241126 | 093000 | 21734158000 | 302500 | 302000 | 302500 | 301500 | 2980 |
| 558 | 20241126 | 092900 | 20834545000 | 302000 | 302500 | 302500 | 302000 | 1408 |
| 559 | 20241126 | 092800 | 20409097500 | 302500 | 303000 | 303500 | 302500 | 738 |
| 560 | 20241126 | 092700 | 20185621500 | 303000 | 303500 | 303500 | 303000 | 334 |
| 561 | 20241126 | 092600 | 20084400000 | 303500 | 304500 | 304500 | 303500 | 2570 |
| 562 | 20241126 | 092500 | 19303489000 | 304500 | 304500 | 304500 | 304000 | 556 |
| 563 | 20241126 | 092400 | 19134234000 | 304500 | 304500 | 305000 | 304000 | 2230 |
| 564 | 20241126 | 092300 | 18455143500 | 304500 | 303500 | 304500 | 303500 | 2408 |
| 565 | 20241126 | 092200 | 17722747500 | 304000 | 303500 | 304000 | 303500 | 363 |
| 566 | 20241126 | 092100 | 17612535500 | 303500 | 303500 | 304000 | 303000 | 514 |
| 567 | 20241126 | 092000 | 17456495500 | 303500 | 304000 | 304000 | 303000 | 1249 |
| 568 | 20241126 | 091900 | 17077389000 | 303500 | 304000 | 304500 | 303500 | 1991 |
| 569 | 20241126 | 091800 | 16472316000 | 304000 | 304000 | 304500 | 303500 | 2003 |
| 570 | 20241126 | 091700 | 15863514000 | 304000 | 303500 | 304000 | 303500 | 1630 |
| 571 | 20241126 | 091600 | 15368158000 | 303500 | 302500 | 303500 | 302500 | 1405 |
| 572 | 20241126 | 091500 | 14942698500 | 302500 | 303500 | 304000 | 302500 | 1931 |
| 573 | 20241126 | 091400 | 14357224000 | 303500 | 303000 | 304000 | 302500 | 1898 |
| 574 | 20241126 | 091300 | 13781576000 | 302500 | 303500 | 303500 | 302500 | 1237 |
| 575 | 20241126 | 091200 | 13406931000 | 303500 | 304000 | 304000 | 302500 | 1566 |
| 576 | 20241126 | 091100 | 12931950000 | 303500 | 302500 | 304000 | 302000 | 2782 |
| 577 | 20241126 | 091000 | 12089012500 | 302500 | 302500 | 303000 | 302000 | 1350 |
| 578 | 20241126 | 090900 | 11680766500 | 302000 | 303000 | 303000 | 302000 | 1804 |
| 579 | 20241126 | 090800 | 11135210500 | 303000 | 302500 | 303000 | 302000 | 853 |
| 580 | 20241126 | 090700 | 10877088500 | 302000 | 302000 | 302500 | 301000 | 3815 |
| 581 | 20241126 | 090600 | 9726633500 | 302000 | 303000 | 303000 | 301500 | 2198 |
| 582 | 20241126 | 090500 | 9062487000 | 303000 | 303000 | 303500 | 302000 | 4842 |
| 583 | 20241126 | 090400 | 7596267000 | 303000 | 303000 | 304500 | 302500 | 4832 |
| 584 | 20241126 | 090300 | 6129373000 | 303000 | 302500 | 303000 | 302000 | 2908 |
| 585 | 20241126 | 090200 | 5249102500 | 302000 | 303000 | 303000 | 302000 | 2490 |
| 586 | 20241126 | 090100 | 4496240500 | 302500 | 301500 | 303000 | 301000 | 4783 |
| 587 | 20241126 | 090000 | 3051297500 | 301000 | 300000 | 301000 | 300000 | 9990 |