34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 184500 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 28896 |
| 3 | 20241112 | 184400 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 4 | 20241112 | 184300 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 5 | 20241112 | 184200 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 6 | 20241112 | 184100 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 7 | 20241112 | 184000 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 8 | 20241112 | 183900 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 9 | 20241112 | 183800 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 10 | 20241112 | 183700 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 11 | 20241112 | 183600 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 12 | 20241112 | 183500 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 13 | 20241112 | 183400 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 14 | 20241112 | 183300 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 15 | 20241112 | 183200 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 16 | 20241112 | 183100 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 17 | 20241112 | 183000 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 18 | 20241112 | 182900 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 19 | 20241112 | 182800 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 20 | 20241112 | 182700 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 21 | 20241112 | 182600 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 22 | 20241112 | 182500 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 23 | 20241112 | 182400 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 24 | 20241112 | 182300 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 25 | 20241112 | 182200 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 26 | 20241112 | 182100 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 27 | 20241112 | 182000 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 28 | 20241112 | 181900 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 29 | 20241112 | 181800 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 30 | 20241112 | 181700 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 31 | 20241112 | 181600 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 32 | 20241112 | 181500 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 28896 |
| 33 | 20241112 | 181400 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 34 | 20241112 | 181300 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 35 | 20241112 | 181200 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 36 | 20241112 | 181100 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 37 | 20241112 | 181000 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 38 | 20241112 | 180900 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 39 | 20241112 | 180800 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 40 | 20241112 | 180700 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 41 | 20241112 | 180600 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 42 | 20241112 | 180500 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 43 | 20241112 | 180400 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 44 | 20241112 | 180300 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 45 | 20241112 | 180200 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 46 | 20241112 | 180100 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 47 | 20241112 | 180000 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 48 | 20241112 | 175900 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 49 | 20241112 | 175800 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 50 | 20241112 | 175700 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 51 | 20241112 | 175600 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 52 | 20241112 | 175500 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 53 | 20241112 | 175400 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 54 | 20241112 | 175300 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 55 | 20241112 | 175200 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 56 | 20241112 | 175100 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 57 | 20241112 | 175000 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 58 | 20241112 | 174900 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 59 | 20241112 | 174800 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 60 | 20241112 | 174700 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 61 | 20241112 | 174600 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 62 | 20241112 | 174500 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 28896 |
| 63 | 20241112 | 174400 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 64 | 20241112 | 174300 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 65 | 20241112 | 174200 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 66 | 20241112 | 174100 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 67 | 20241112 | 174000 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 68 | 20241112 | 173900 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 69 | 20241112 | 173800 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 70 | 20241112 | 173700 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 71 | 20241112 | 173600 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 72 | 20241112 | 173500 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 73 | 20241112 | 173400 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 74 | 20241112 | 173300 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 75 | 20241112 | 173200 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 76 | 20241112 | 173100 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 77 | 20241112 | 173000 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 78 | 20241112 | 172900 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 79 | 20241112 | 172800 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 80 | 20241112 | 172700 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 81 | 20241112 | 172600 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 82 | 20241112 | 172500 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 83 | 20241112 | 172400 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 84 | 20241112 | 172300 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 85 | 20241112 | 172200 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 86 | 20241112 | 172100 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 87 | 20241112 | 172000 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 88 | 20241112 | 171900 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 89 | 20241112 | 171800 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 90 | 20241112 | 171700 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 91 | 20241112 | 171600 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 92 | 20241112 | 171500 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 28896 |
| 93 | 20241112 | 171400 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 94 | 20241112 | 171300 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 95 | 20241112 | 171200 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 96 | 20241112 | 171100 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 97 | 20241112 | 171000 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 98 | 20241112 | 170900 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 99 | 20241112 | 170800 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 100 | 20241112 | 170700 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 101 | 20241112 | 170600 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 102 | 20241112 | 170500 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 103 | 20241112 | 170400 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 104 | 20241112 | 170300 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 105 | 20241112 | 170200 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 106 | 20241112 | 170100 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 107 | 20241112 | 170000 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 108 | 20241112 | 165900 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 109 | 20241112 | 165800 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 110 | 20241112 | 165700 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 111 | 20241112 | 165600 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 112 | 20241112 | 165500 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 113 | 20241112 | 165400 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 114 | 20241112 | 165300 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 115 | 20241112 | 165200 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 116 | 20241112 | 165100 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 117 | 20241112 | 165000 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 118 | 20241112 | 164900 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 119 | 20241112 | 164800 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 120 | 20241112 | 164700 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 121 | 20241112 | 164600 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 122 | 20241112 | 164500 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 28896 |
| 123 | 20241112 | 164400 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 124 | 20241112 | 164300 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 125 | 20241112 | 164200 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 126 | 20241112 | 164100 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 127 | 20241112 | 164000 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 128 | 20241112 | 163900 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 129 | 20241112 | 163800 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 130 | 20241112 | 163700 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 131 | 20241112 | 163600 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 132 | 20241112 | 163500 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 133 | 20241112 | 163400 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 134 | 20241112 | 163300 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 135 | 20241112 | 163200 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 136 | 20241112 | 163100 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 137 | 20241112 | 163000 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 138 | 20241112 | 162900 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 139 | 20241112 | 162800 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 140 | 20241112 | 162700 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 141 | 20241112 | 162600 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 142 | 20241112 | 162500 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 143 | 20241112 | 162400 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 144 | 20241112 | 162300 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 145 | 20241112 | 162200 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 146 | 20241112 | 162100 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 147 | 20241112 | 162000 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 148 | 20241112 | 161900 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 149 | 20241112 | 161800 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 150 | 20241112 | 161700 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 151 | 20241112 | 161600 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 152 | 20241112 | 161500 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 28896 |
| 153 | 20241112 | 161400 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 154 | 20241112 | 161300 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 155 | 20241112 | 161200 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 156 | 20241112 | 161100 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 157 | 20241112 | 161000 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 158 | 20241112 | 160900 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 159 | 20241112 | 160800 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 160 | 20241112 | 160700 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 161 | 20241112 | 160600 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 162 | 20241112 | 160500 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 163 | 20241112 | 160400 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 164 | 20241112 | 160300 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 165 | 20241112 | 160200 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 166 | 20241112 | 160100 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 167 | 20241112 | 160000 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 168 | 20241112 | 155900 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 169 | 20241112 | 155800 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 170 | 20241112 | 155700 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 171 | 20241112 | 155600 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 172 | 20241112 | 155500 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 173 | 20241112 | 155400 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 174 | 20241112 | 155300 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 175 | 20241112 | 155200 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 176 | 20241112 | 155100 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 177 | 20241112 | 155000 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 178 | 20241112 | 154900 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 179 | 20241112 | 154800 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 180 | 20241112 | 154700 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 181 | 20241112 | 154600 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 182 | 20241112 | 154500 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 28896 |
| 183 | 20241112 | 154400 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 184 | 20241112 | 154300 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 185 | 20241112 | 154200 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 186 | 20241112 | 154100 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 187 | 20241112 | 154000 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 188 | 20241112 | 153900 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 189 | 20241112 | 153800 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 190 | 20241112 | 153700 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 191 | 20241112 | 153600 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 192 | 20241112 | 153500 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 193 | 20241112 | 153400 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 194 | 20241112 | 153300 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 195 | 20241112 | 153200 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 196 | 20241112 | 153100 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 197 | 20241112 | 153000 | 124374329000 | 305000 | 305000 | 305000 | 305000 | 28896 |
| 198 | 20241112 | 152900 | 115561049000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 199 | 20241112 | 152800 | 115561049000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 200 | 20241112 | 152700 | 115561049000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 201 | 20241112 | 152600 | 115561049000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 202 | 20241112 | 152500 | 115561049000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 203 | 20241112 | 152400 | 115561049000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 204 | 20241112 | 152300 | 115561049000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 205 | 20241112 | 152200 | 115561049000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 206 | 20241112 | 152100 | 115561049000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 207 | 20241112 | 152000 | 115561049000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 208 | 20241112 | 151900 | 115561049000 | 304500 | 304000 | 304500 | 304000 | 792 |
| 209 | 20241112 | 151800 | 115320073000 | 304500 | 304000 | 304500 | 304000 | 807 |
| 210 | 20241112 | 151700 | 115074656500 | 304500 | 304500 | 304500 | 304000 | 1019 |
| 211 | 20241112 | 151600 | 114764578000 | 304500 | 304000 | 304500 | 304000 | 1995 |
| 212 | 20241112 | 151500 | 114157532000 | 304500 | 304000 | 304500 | 304000 | 1236 |
| 213 | 20241112 | 151400 | 113781439000 | 304500 | 304000 | 304500 | 304000 | 1316 |
| 214 | 20241112 | 151300 | 113381000000 | 304000 | 304000 | 304500 | 304000 | 659 |
| 215 | 20241112 | 151200 | 113180607500 | 304000 | 304500 | 304500 | 304000 | 2165 |
| 216 | 20241112 | 151100 | 112522205500 | 304000 | 304500 | 305000 | 304000 | 1414 |
| 217 | 20241112 | 151000 | 112091659500 | 304500 | 305000 | 305000 | 304500 | 2060 |
| 218 | 20241112 | 150900 | 111464322000 | 305000 | 304500 | 305000 | 304500 | 972 |
| 219 | 20241112 | 150800 | 111168288500 | 304500 | 304500 | 305000 | 304500 | 1402 |
| 220 | 20241112 | 150700 | 110741308000 | 304500 | 305000 | 305000 | 304500 | 826 |
| 221 | 20241112 | 150600 | 110489727500 | 304500 | 304500 | 305000 | 304500 | 664 |
| 222 | 20241112 | 150500 | 110287508500 | 304500 | 305000 | 305000 | 304500 | 1188 |
| 223 | 20241112 | 150400 | 109925664500 | 305000 | 304500 | 305000 | 304500 | 795 |
| 224 | 20241112 | 150300 | 109683498000 | 304500 | 305000 | 305000 | 304500 | 571 |
| 225 | 20241112 | 150200 | 109509582500 | 304500 | 304000 | 305000 | 304000 | 1892 |
| 226 | 20241112 | 150100 | 108933623500 | 304500 | 304500 | 304500 | 304000 | 645 |
| 227 | 20241112 | 150000 | 108737446500 | 304000 | 304500 | 304500 | 304000 | 612 |
| 228 | 20241112 | 145900 | 108551323500 | 304500 | 304500 | 304500 | 304000 | 432 |
| 229 | 20241112 | 145800 | 108419926500 | 304000 | 304500 | 304500 | 304000 | 622 |
| 230 | 20241112 | 145700 | 108230722000 | 304000 | 304500 | 305000 | 304000 | 974 |
| 231 | 20241112 | 145600 | 107934190000 | 304500 | 304500 | 305000 | 304500 | 888 |
| 232 | 20241112 | 145500 | 107663756500 | 304500 | 304500 | 305000 | 304500 | 358 |
| 233 | 20241112 | 145400 | 107554709500 | 304500 | 304500 | 305000 | 304500 | 672 |
| 234 | 20241112 | 145300 | 107350041000 | 304500 | 304500 | 305000 | 304500 | 526 |
| 235 | 20241112 | 145200 | 107189799000 | 304500 | 304500 | 305000 | 304500 | 451 |
| 236 | 20241112 | 145100 | 107052433000 | 305000 | 305000 | 305000 | 304000 | 2408 |
| 237 | 20241112 | 145000 | 106319155500 | 305000 | 304500 | 305000 | 304500 | 674 |
| 238 | 20241112 | 144900 | 106113877500 | 305000 | 305000 | 305000 | 304500 | 415 |
| 239 | 20241112 | 144800 | 105987459500 | 305000 | 305000 | 305000 | 304500 | 391 |
| 240 | 20241112 | 144700 | 105868343000 | 305000 | 304500 | 305000 | 304500 | 469 |
| 241 | 20241112 | 144600 | 105725482500 | 305000 | 304500 | 305000 | 304500 | 182 |
| 242 | 20241112 | 144500 | 105670020500 | 304500 | 304500 | 305000 | 304500 | 434 |
| 243 | 20241112 | 144400 | 105537820000 | 304500 | 305000 | 305000 | 304500 | 198 |
| 244 | 20241112 | 144300 | 105477485000 | 305000 | 304500 | 305000 | 304500 | 192 |
| 245 | 20241112 | 144200 | 105418973000 | 304500 | 305000 | 305000 | 304500 | 208 |
| 246 | 20241112 | 144100 | 105355594500 | 305000 | 305000 | 305000 | 304500 | 544 |
| 247 | 20241112 | 144000 | 105189773000 | 305000 | 305000 | 305000 | 304500 | 570 |
| 248 | 20241112 | 143900 | 105015967000 | 304500 | 304500 | 305000 | 304500 | 312 |
| 249 | 20241112 | 143800 | 104920917000 | 304500 | 305000 | 305000 | 304500 | 491 |
| 250 | 20241112 | 143700 | 104771326500 | 304500 | 304500 | 305000 | 304500 | 895 |
| 251 | 20241112 | 143600 | 104498704000 | 305000 | 305000 | 305000 | 304500 | 358 |
| 252 | 20241112 | 143500 | 104389651000 | 305000 | 305000 | 305500 | 304500 | 1917 |
| 253 | 20241112 | 143400 | 103804991000 | 305000 | 305500 | 305500 | 305000 | 566 |
| 254 | 20241112 | 143300 | 103632313000 | 305000 | 305000 | 305500 | 305000 | 342 |
| 255 | 20241112 | 143200 | 103527944500 | 305000 | 305500 | 305500 | 305000 | 296 |
| 256 | 20241112 | 143100 | 103437599500 | 305500 | 305000 | 305500 | 305000 | 285 |
| 257 | 20241112 | 143000 | 103350604000 | 305000 | 305000 | 305500 | 305000 | 165 |
| 258 | 20241112 | 142900 | 103300251500 | 305000 | 305500 | 305500 | 305000 | 355 |
| 259 | 20241112 | 142800 | 103191901500 | 305500 | 305500 | 305500 | 305000 | 217 |
| 260 | 20241112 | 142700 | 103125675000 | 305000 | 305500 | 305500 | 305000 | 233 |
| 261 | 20241112 | 142600 | 103054562000 | 305000 | 305500 | 306000 | 305000 | 332 |
| 262 | 20241112 | 142500 | 102953199500 | 305500 | 306000 | 306000 | 305500 | 369 |
| 263 | 20241112 | 142400 | 102840411500 | 305500 | 306000 | 306500 | 305500 | 300 |
| 264 | 20241112 | 142300 | 102748609500 | 306000 | 306000 | 306500 | 305500 | 788 |
| 265 | 20241112 | 142200 | 102507527500 | 306500 | 306000 | 307000 | 306000 | 285 |
| 266 | 20241112 | 142100 | 102420225500 | 306000 | 306500 | 307000 | 306000 | 329 |
| 267 | 20241112 | 142000 | 102319353500 | 306500 | 306500 | 307000 | 305500 | 2333 |
| 268 | 20241112 | 141900 | 101605453000 | 306500 | 306500 | 306500 | 306000 | 319 |
| 269 | 20241112 | 141800 | 101507802500 | 306000 | 307000 | 307000 | 306000 | 354 |
| 270 | 20241112 | 141700 | 101399338000 | 306500 | 307000 | 307000 | 306500 | 164 |
| 271 | 20241112 | 141600 | 101349034500 | 307000 | 306000 | 307000 | 306000 | 811 |
| 272 | 20241112 | 141500 | 101100557000 | 306500 | 306000 | 306500 | 306000 | 355 |
| 273 | 20241112 | 141400 | 100991899500 | 306500 | 306000 | 306500 | 306000 | 290 |
| 274 | 20241112 | 141300 | 100903096000 | 306000 | 307000 | 307000 | 306000 | 966 |
| 275 | 20241112 | 141200 | 100607022000 | 306500 | 306500 | 307000 | 306500 | 273 |
| 276 | 20241112 | 141100 | 100523300500 | 306500 | 306500 | 307000 | 306000 | 1270 |
| 277 | 20241112 | 141000 | 100133978000 | 306500 | 305500 | 306500 | 305500 | 2418 |
| 278 | 20241112 | 140900 | 99393793000 | 305500 | 305500 | 306000 | 305000 | 2370 |
| 279 | 20241112 | 140800 | 98669696500 | 305500 | 305000 | 305500 | 304000 | 3398 |
| 280 | 20241112 | 140700 | 97633794000 | 305000 | 304500 | 305000 | 304500 | 288 |
| 281 | 20241112 | 140600 | 97546068000 | 304500 | 305000 | 305000 | 304500 | 347 |
| 282 | 20241112 | 140500 | 97440348500 | 304500 | 305000 | 305000 | 304500 | 193 |
| 283 | 20241112 | 140400 | 97381536500 | 305000 | 305000 | 305000 | 304500 | 318 |
| 284 | 20241112 | 140300 | 97284584500 | 305000 | 305000 | 305000 | 304500 | 148 |
| 285 | 20241112 | 140200 | 97239469000 | 304500 | 304500 | 305000 | 304500 | 671 |
| 286 | 20241112 | 140100 | 97035081500 | 305000 | 304500 | 305000 | 304000 | 490 |
| 287 | 20241112 | 140000 | 96885830000 | 304500 | 304500 | 304500 | 304000 | 1227 |
| 288 | 20241112 | 135900 | 96512247500 | 304000 | 303500 | 304500 | 303500 | 781 |
| 289 | 20241112 | 135800 | 96274800500 | 304000 | 303500 | 304000 | 303500 | 1382 |
| 290 | 20241112 | 135700 | 95854751000 | 303500 | 304000 | 304000 | 303500 | 363 |
| 291 | 20241112 | 135600 | 95744469500 | 303500 | 304000 | 304000 | 303500 | 327 |
| 292 | 20241112 | 135500 | 95645147000 | 304000 | 303500 | 304000 | 303000 | 1514 |
| 293 | 20241112 | 135400 | 95185625000 | 303500 | 303500 | 304000 | 303000 | 2004 |
| 294 | 20241112 | 135300 | 94577528000 | 303500 | 303500 | 303500 | 303000 | 719 |
| 295 | 20241112 | 135200 | 94359528000 | 303500 | 303500 | 303500 | 303000 | 512 |
| 296 | 20241112 | 135100 | 94204197000 | 304000 | 304000 | 304000 | 303500 | 575 |
| 297 | 20241112 | 135000 | 94029640500 | 304000 | 303000 | 304000 | 303000 | 1517 |
| 298 | 20241112 | 134900 | 93569307000 | 303500 | 303500 | 303500 | 303000 | 784 |
| 299 | 20241112 | 134800 | 93331431000 | 303500 | 303500 | 303500 | 303000 | 703 |
| 300 | 20241112 | 134700 | 93118308000 | 303000 | 304000 | 304000 | 303000 | 1302 |
| 301 | 20241112 | 134600 | 92723213500 | 303500 | 304000 | 304000 | 303500 | 406 |
| 302 | 20241112 | 134500 | 92599955000 | 303500 | 303500 | 304000 | 303500 | 423 |
| 303 | 20241112 | 134400 | 92471560000 | 304000 | 303500 | 304000 | 303500 | 321 |
| 304 | 20241112 | 134300 | 92374090000 | 303500 | 303500 | 304000 | 303000 | 1580 |
| 305 | 20241112 | 134200 | 91894524500 | 303500 | 303500 | 304000 | 303000 | 932 |
| 306 | 20241112 | 134100 | 91611857500 | 303500 | 304000 | 304000 | 303000 | 4429 |
| 307 | 20241112 | 134000 | 90267580000 | 304000 | 303500 | 304000 | 303500 | 317 |
| 308 | 20241112 | 133900 | 90171321500 | 303500 | 303500 | 304000 | 303500 | 722 |
| 309 | 20241112 | 133800 | 89951968000 | 304000 | 303500 | 304000 | 303500 | 651 |
| 310 | 20241112 | 133700 | 89754214500 | 304000 | 304000 | 304000 | 303500 | 287 |
| 311 | 20241112 | 133600 | 89667031500 | 304000 | 304000 | 304500 | 303500 | 4201 |
| 312 | 20241112 | 133500 | 88389990500 | 304000 | 304500 | 304500 | 304000 | 615 |
| 313 | 20241112 | 133400 | 88202789500 | 304500 | 304500 | 305000 | 304500 | 288 |
| 314 | 20241112 | 133300 | 88115068500 | 304500 | 304500 | 305000 | 304500 | 213 |
| 315 | 20241112 | 133200 | 88050167000 | 304500 | 305000 | 305000 | 304500 | 784 |
| 316 | 20241112 | 133100 | 87811383000 | 305000 | 304500 | 305000 | 304000 | 1087 |
| 317 | 20241112 | 133000 | 87480359500 | 304500 | 304000 | 304500 | 304000 | 588 |
| 318 | 20241112 | 132900 | 87301504000 | 304000 | 304000 | 304500 | 303500 | 811 |
| 319 | 20241112 | 132800 | 87055046500 | 304000 | 304000 | 304500 | 303500 | 1632 |
| 320 | 20241112 | 132700 | 86558930500 | 304000 | 304000 | 304500 | 304000 | 214 |
| 321 | 20241112 | 132600 | 86493853500 | 304000 | 304000 | 304500 | 304000 | 420 |
| 322 | 20241112 | 132500 | 86366132000 | 304000 | 304000 | 304500 | 303500 | 1463 |
| 323 | 20241112 | 132400 | 85921483500 | 304000 | 304000 | 304000 | 303500 | 724 |
| 324 | 20241112 | 132300 | 85701668500 | 304000 | 304000 | 304500 | 303500 | 4623 |
| 325 | 20241112 | 132200 | 84296261000 | 304500 | 304000 | 304500 | 304000 | 627 |
| 326 | 20241112 | 132100 | 84105570500 | 304500 | 304500 | 304500 | 304000 | 478 |
| 327 | 20241112 | 132000 | 83960226500 | 304000 | 304000 | 304500 | 304000 | 396 |
| 328 | 20241112 | 131900 | 83839775500 | 304000 | 304000 | 304500 | 304000 | 381 |
| 329 | 20241112 | 131800 | 83723900000 | 304000 | 304500 | 304500 | 304000 | 656 |
| 330 | 20241112 | 131700 | 83524198500 | 304500 | 305000 | 305000 | 304500 | 588 |
| 331 | 20241112 | 131600 | 83345132000 | 304500 | 304000 | 305000 | 304000 | 185 |
| 332 | 20241112 | 131500 | 83288819000 | 304500 | 304500 | 305000 | 304500 | 2144 |
| 333 | 20241112 | 131400 | 82635831000 | 304500 | 304500 | 305000 | 304500 | 745 |
| 334 | 20241112 | 131300 | 82408936000 | 304500 | 305000 | 305000 | 304500 | 502 |
| 335 | 20241112 | 131200 | 82255848500 | 305000 | 305500 | 305500 | 305000 | 165 |
| 336 | 20241112 | 131100 | 82205507500 | 305500 | 305000 | 305500 | 304500 | 513 |
| 337 | 20241112 | 131000 | 82049048000 | 304500 | 305000 | 305500 | 304500 | 551 |
| 338 | 20241112 | 130900 | 81880988000 | 305000 | 305500 | 305500 | 304500 | 1276 |
| 339 | 20241112 | 130800 | 81492328000 | 305000 | 305000 | 305500 | 305000 | 1458 |
| 340 | 20241112 | 130700 | 81047593000 | 305000 | 305000 | 305500 | 305000 | 298 |
| 341 | 20241112 | 130600 | 80956641500 | 305500 | 305000 | 305500 | 305000 | 332 |
| 342 | 20241112 | 130500 | 80855281500 | 305000 | 306000 | 306000 | 305000 | 1336 |
| 343 | 20241112 | 130400 | 80447104500 | 306000 | 305500 | 306000 | 305500 | 262 |
| 344 | 20241112 | 130300 | 80367032000 | 305500 | 306000 | 306000 | 305500 | 250 |
| 345 | 20241112 | 130200 | 80290645000 | 306000 | 305500 | 306000 | 305000 | 457 |
| 346 | 20241112 | 130100 | 80151013000 | 305000 | 305500 | 305500 | 305000 | 300 |
| 347 | 20241112 | 130000 | 80059449500 | 305000 | 304500 | 305000 | 304500 | 1381 |
| 348 | 20241112 | 125900 | 79638303500 | 305000 | 304500 | 305000 | 304500 | 290 |
| 349 | 20241112 | 125800 | 79549941000 | 305000 | 304500 | 305000 | 304500 | 632 |
| 350 | 20241112 | 125700 | 79357253500 | 304500 | 304500 | 305000 | 304500 | 411 |
| 351 | 20241112 | 125600 | 79232062500 | 304500 | 304500 | 305000 | 304500 | 275 |
| 352 | 20241112 | 125500 | 79148223000 | 305000 | 304500 | 305000 | 304500 | 357 |
| 353 | 20241112 | 125400 | 79039448500 | 305000 | 304500 | 305000 | 304500 | 497 |
| 354 | 20241112 | 125300 | 78888045000 | 305000 | 305000 | 305000 | 304500 | 665 |
| 355 | 20241112 | 125200 | 78685521500 | 305000 | 304500 | 305000 | 304500 | 334 |
| 356 | 20241112 | 125100 | 78583780000 | 304500 | 305000 | 305000 | 304500 | 924 |
| 357 | 20241112 | 125000 | 78302368500 | 305000 | 305000 | 305500 | 304500 | 4262 |
| 358 | 20241112 | 124900 | 77002878000 | 305500 | 306000 | 306000 | 305000 | 1672 |
| 359 | 20241112 | 124800 | 76492079000 | 305500 | 305500 | 306000 | 305500 | 117 |
| 360 | 20241112 | 124700 | 76456326500 | 305500 | 305500 | 306000 | 305000 | 194 |
| 361 | 20241112 | 124600 | 76397074500 | 306000 | 306000 | 306000 | 305000 | 375 |
| 362 | 20241112 | 124500 | 76282515500 | 305500 | 306000 | 306000 | 305500 | 930 |
| 363 | 20241112 | 124400 | 75998378000 | 305500 | 306500 | 306500 | 305500 | 1124 |
| 364 | 20241112 | 124300 | 75654469000 | 306000 | 306500 | 307000 | 306000 | 670 |
| 365 | 20241112 | 124200 | 75449085000 | 306500 | 307000 | 307000 | 306500 | 718 |
| 366 | 20241112 | 124100 | 75228865500 | 307000 | 307000 | 307000 | 306500 | 1387 |
| 367 | 20241112 | 124000 | 74803086500 | 307000 | 307000 | 307000 | 306500 | 286 |
| 368 | 20241112 | 123900 | 74715343500 | 306500 | 306500 | 307000 | 306000 | 1112 |
| 369 | 20241112 | 123800 | 74374571500 | 306000 | 306500 | 306500 | 306000 | 474 |
| 370 | 20241112 | 123700 | 74229307500 | 306500 | 306500 | 306500 | 306000 | 158 |
| 371 | 20241112 | 123600 | 74180910500 | 306500 | 306500 | 306500 | 306000 | 178 |
| 372 | 20241112 | 123500 | 74126405500 | 306500 | 306000 | 306500 | 306000 | 390 |
| 373 | 20241112 | 123400 | 74006969000 | 306000 | 306500 | 306500 | 306000 | 280 |
| 374 | 20241112 | 123300 | 73921214000 | 306500 | 306500 | 306500 | 306000 | 295 |
| 375 | 20241112 | 123200 | 73830823000 | 306000 | 306000 | 306500 | 305500 | 268 |
| 376 | 20241112 | 123100 | 73748811000 | 306000 | 306000 | 306000 | 305500 | 917 |
| 377 | 20241112 | 123000 | 73468254500 | 306000 | 305500 | 306000 | 305000 | 1643 |
| 378 | 20241112 | 122900 | 72966325000 | 305000 | 305500 | 305500 | 305000 | 428 |
| 379 | 20241112 | 122800 | 72835685000 | 305000 | 305000 | 305500 | 305000 | 730 |
| 380 | 20241112 | 122700 | 72613009000 | 305500 | 305000 | 305500 | 304500 | 1568 |
| 381 | 20241112 | 122600 | 72134627000 | 305000 | 304500 | 305000 | 304500 | 392 |
| 382 | 20241112 | 122500 | 72015201000 | 304500 | 305000 | 305000 | 304500 | 4072 |
| 383 | 20241112 | 122400 | 70773467000 | 305000 | 305000 | 305500 | 305000 | 2011 |
| 384 | 20241112 | 122300 | 70160075500 | 305500 | 305000 | 305500 | 305000 | 2403 |
| 385 | 20241112 | 122200 | 69427114000 | 305000 | 305500 | 305500 | 305000 | 1565 |
| 386 | 20241112 | 122100 | 68949497000 | 305500 | 305500 | 305500 | 305000 | 286 |
| 387 | 20241112 | 122000 | 68862227000 | 305500 | 305500 | 305500 | 305000 | 491 |
| 388 | 20241112 | 121900 | 68712346000 | 305500 | 305500 | 306000 | 305000 | 1729 |
| 389 | 20241112 | 121800 | 68184125500 | 306000 | 305500 | 306000 | 305500 | 172 |
| 390 | 20241112 | 121700 | 68131551500 | 305500 | 305500 | 306000 | 305500 | 161 |
| 391 | 20241112 | 121600 | 68082351500 | 305500 | 305500 | 306000 | 305500 | 175 |
| 392 | 20241112 | 121500 | 68028857500 | 305500 | 305000 | 306000 | 305000 | 461 |
| 393 | 20241112 | 121400 | 67888006500 | 305500 | 305500 | 306000 | 305000 | 1108 |
| 394 | 20241112 | 121300 | 67549524500 | 305500 | 305000 | 305500 | 305000 | 1398 |
| 395 | 20241112 | 121200 | 67122683000 | 305500 | 305500 | 306000 | 305000 | 3730 |
| 396 | 20241112 | 121100 | 65983471500 | 305500 | 305500 | 306000 | 305500 | 3201 |
| 397 | 20241112 | 121000 | 65005498500 | 305500 | 306000 | 306000 | 305500 | 227 |
| 398 | 20241112 | 120900 | 64936089500 | 305500 | 306000 | 306500 | 305500 | 1879 |
| 399 | 20241112 | 120800 | 64361125500 | 306000 | 306000 | 306500 | 306000 | 154 |
| 400 | 20241112 | 120700 | 64313969000 | 306000 | 306500 | 306500 | 306000 | 245 |
| 401 | 20241112 | 120600 | 64238951000 | 306000 | 306000 | 306500 | 306000 | 252 |
| 402 | 20241112 | 120500 | 64161813000 | 306000 | 306500 | 306500 | 306000 | 158 |
| 403 | 20241112 | 120400 | 64113432500 | 306500 | 306000 | 306500 | 306000 | 112 |
| 404 | 20241112 | 120300 | 64079117000 | 306000 | 306500 | 306500 | 306000 | 233 |
| 405 | 20241112 | 120200 | 64007766500 | 306500 | 306000 | 306500 | 306000 | 506 |
| 406 | 20241112 | 120100 | 63852791000 | 306000 | 306500 | 306500 | 306000 | 338 |
| 407 | 20241112 | 120000 | 63749251000 | 306000 | 306000 | 306500 | 305500 | 229 |
| 408 | 20241112 | 115900 | 63679169500 | 305500 | 306000 | 306000 | 305500 | 369 |
| 409 | 20241112 | 115800 | 63566277000 | 305500 | 306000 | 306500 | 305500 | 1622 |
| 410 | 20241112 | 115700 | 63069919000 | 306500 | 306500 | 306500 | 306000 | 666 |
| 411 | 20241112 | 115600 | 62866058500 | 306000 | 306500 | 306500 | 306000 | 211 |
| 412 | 20241112 | 115500 | 62801447500 | 306500 | 306000 | 306500 | 306000 | 189 |
| 413 | 20241112 | 115400 | 62743584500 | 306000 | 306500 | 306500 | 306000 | 172 |
| 414 | 20241112 | 115300 | 62690913500 | 306500 | 306000 | 306500 | 305500 | 477 |
| 415 | 20241112 | 115200 | 62544945000 | 305500 | 306000 | 306000 | 305500 | 653 |
| 416 | 20241112 | 115100 | 62345225500 | 306000 | 306000 | 306000 | 305500 | 1021 |
| 417 | 20241112 | 115000 | 62033081500 | 305500 | 305500 | 306000 | 305500 | 328 |
| 418 | 20241112 | 114900 | 61932763000 | 305500 | 306000 | 306000 | 305500 | 241 |
| 419 | 20241112 | 114800 | 61859090500 | 306000 | 306000 | 306500 | 305500 | 583 |
| 420 | 20241112 | 114700 | 61680762500 | 306000 | 305500 | 306500 | 305500 | 3079 |
| 421 | 20241112 | 114600 | 60738595500 | 306000 | 306000 | 306500 | 305500 | 3977 |
| 422 | 20241112 | 114500 | 59521619500 | 306000 | 306000 | 306500 | 306000 | 555 |
| 423 | 20241112 | 114400 | 59351683500 | 306500 | 306500 | 307000 | 306000 | 1520 |
| 424 | 20241112 | 114300 | 58885805500 | 306500 | 306500 | 307000 | 306500 | 489 |
| 425 | 20241112 | 114200 | 58735879500 | 306500 | 306500 | 307000 | 306500 | 461 |
| 426 | 20241112 | 114100 | 58594562500 | 306500 | 306000 | 307000 | 306000 | 1137 |
| 427 | 20241112 | 114000 | 58246177000 | 306500 | 307000 | 307000 | 306000 | 6109 |
| 428 | 20241112 | 113900 | 56373972500 | 307000 | 306500 | 307000 | 306500 | 941 |
| 429 | 20241112 | 113800 | 56085329000 | 307000 | 306500 | 307000 | 306500 | 261 |
| 430 | 20241112 | 113700 | 56005272000 | 307000 | 307500 | 307500 | 306500 | 2213 |
| 431 | 20241112 | 113600 | 55326012500 | 307500 | 307500 | 307500 | 307000 | 1313 |
| 432 | 20241112 | 113500 | 54922894500 | 307500 | 307000 | 307500 | 307000 | 1177 |
| 433 | 20241112 | 113400 | 54561502000 | 307500 | 307500 | 307500 | 307000 | 422 |
| 434 | 20241112 | 113300 | 54431911000 | 307500 | 308500 | 308500 | 307000 | 5479 |
| 435 | 20241112 | 113200 | 52745756500 | 308000 | 308000 | 308500 | 308000 | 204 |
| 436 | 20241112 | 113100 | 52682899000 | 308000 | 308500 | 308500 | 308000 | 163 |
| 437 | 20241112 | 113000 | 52632672000 | 308000 | 308500 | 308500 | 308000 | 261 |
| 438 | 20241112 | 112900 | 52552264000 | 308500 | 309000 | 309000 | 308000 | 282 |
| 439 | 20241112 | 112800 | 52465256500 | 308500 | 308500 | 309000 | 308500 | 99 |
| 440 | 20241112 | 112700 | 52434702000 | 308500 | 308000 | 309000 | 308000 | 225 |
| 441 | 20241112 | 112600 | 52365294000 | 308500 | 308000 | 309000 | 308000 | 994 |
| 442 | 20241112 | 112500 | 52058653000 | 308500 | 308000 | 308500 | 308000 | 322 |
| 443 | 20241112 | 112400 | 51959456000 | 308500 | 308500 | 309000 | 308000 | 1732 |
| 444 | 20241112 | 112300 | 51425151000 | 308500 | 309000 | 309000 | 308500 | 302 |
| 445 | 20241112 | 112200 | 51331964500 | 308500 | 309000 | 309000 | 308500 | 210 |
| 446 | 20241112 | 112100 | 51267150000 | 309000 | 308500 | 309000 | 308500 | 535 |
| 447 | 20241112 | 112000 | 51102027000 | 309000 | 309000 | 309000 | 308500 | 171 |
| 448 | 20241112 | 111900 | 51049245500 | 308500 | 308500 | 309000 | 308500 | 162 |
| 449 | 20241112 | 111800 | 50999225000 | 308500 | 308500 | 309000 | 308500 | 215 |
| 450 | 20241112 | 111700 | 50932889000 | 308500 | 309000 | 309000 | 308500 | 385 |
| 451 | 20241112 | 111600 | 50814072500 | 308500 | 309000 | 309000 | 308500 | 225 |
| 452 | 20241112 | 111500 | 50744652500 | 309000 | 308500 | 309000 | 308500 | 196 |
| 453 | 20241112 | 111400 | 50684155000 | 309000 | 309500 | 309500 | 308500 | 1416 |
| 454 | 20241112 | 111300 | 50246636500 | 309000 | 309500 | 309500 | 309000 | 625 |
| 455 | 20241112 | 111200 | 50053385000 | 309500 | 309000 | 309500 | 309000 | 416 |
| 456 | 20241112 | 111100 | 49924758000 | 309000 | 309000 | 309500 | 309000 | 470 |
| 457 | 20241112 | 111000 | 49779507500 | 309000 | 309500 | 309500 | 309000 | 905 |
| 458 | 20241112 | 110900 | 49499500000 | 309500 | 309500 | 309500 | 309000 | 116 |
| 459 | 20241112 | 110800 | 49463630500 | 309500 | 309000 | 309500 | 309000 | 144 |
| 460 | 20241112 | 110700 | 49419105000 | 309000 | 309000 | 309500 | 309000 | 688 |
| 461 | 20241112 | 110600 | 49206493000 | 309500 | 309500 | 309500 | 309000 | 473 |
| 462 | 20241112 | 110500 | 49060309500 | 309500 | 309000 | 309500 | 309000 | 368 |
| 463 | 20241112 | 110400 | 48946558500 | 309500 | 310000 | 310000 | 309000 | 592 |
| 464 | 20241112 | 110300 | 48763305500 | 310000 | 309500 | 310000 | 309500 | 135 |
| 465 | 20241112 | 110200 | 48721488000 | 309500 | 309500 | 310000 | 309500 | 187 |
| 466 | 20241112 | 110100 | 48663588500 | 309500 | 309500 | 309500 | 309000 | 724 |
| 467 | 20241112 | 110000 | 48439602500 | 309000 | 309500 | 309500 | 309000 | 355 |
| 468 | 20241112 | 105900 | 48329825000 | 309000 | 309000 | 309500 | 309000 | 304 |
| 469 | 20241112 | 105800 | 48235861000 | 309000 | 309000 | 309500 | 309000 | 206 |
| 470 | 20241112 | 105700 | 48172168500 | 309000 | 308500 | 309000 | 308500 | 300 |
| 471 | 20241112 | 105600 | 48079483000 | 309000 | 309000 | 309500 | 308500 | 791 |
| 472 | 20241112 | 105500 | 47835066500 | 308500 | 309000 | 309500 | 308500 | 1364 |
| 473 | 20241112 | 105400 | 47413608000 | 309500 | 309500 | 309500 | 309000 | 382 |
| 474 | 20241112 | 105300 | 47295523500 | 309500 | 310000 | 310000 | 309000 | 582 |
| 475 | 20241112 | 105200 | 47115414500 | 309500 | 310500 | 310500 | 309500 | 2545 |
| 476 | 20241112 | 105100 | 46326421000 | 310500 | 310000 | 310500 | 310000 | 160 |
| 477 | 20241112 | 105000 | 46276772500 | 310500 | 310500 | 311000 | 310000 | 605 |
| 478 | 20241112 | 104900 | 46088941500 | 310500 | 311500 | 311500 | 310500 | 510 |
| 479 | 20241112 | 104800 | 45930474000 | 311000 | 311000 | 311500 | 310500 | 496 |
| 480 | 20241112 | 104700 | 45776214500 | 311000 | 311500 | 312000 | 310000 | 2978 |
| 481 | 20241112 | 104600 | 44850245500 | 311500 | 312500 | 312500 | 311500 | 1481 |
| 482 | 20241112 | 104500 | 44388170500 | 312500 | 313000 | 313000 | 312000 | 751 |
| 483 | 20241112 | 104400 | 44153541000 | 313000 | 312000 | 313000 | 312000 | 771 |
| 484 | 20241112 | 104300 | 43912597000 | 312000 | 312500 | 312500 | 312000 | 675 |
| 485 | 20241112 | 104200 | 43701696000 | 312500 | 311500 | 312500 | 311500 | 1711 |
| 486 | 20241112 | 104100 | 43167858000 | 312000 | 311500 | 312000 | 311500 | 174 |
| 487 | 20241112 | 104000 | 43113592000 | 312000 | 312000 | 312000 | 311500 | 814 |
| 488 | 20241112 | 103900 | 42859681500 | 312000 | 311000 | 312000 | 311000 | 533 |
| 489 | 20241112 | 103800 | 42693625500 | 311500 | 311500 | 312000 | 311000 | 513 |
| 490 | 20241112 | 103700 | 42533836000 | 312000 | 311500 | 312000 | 311500 | 602 |
| 491 | 20241112 | 103600 | 42346277000 | 312000 | 312000 | 312000 | 311500 | 538 |
| 492 | 20241112 | 103500 | 42178632500 | 311500 | 312000 | 312000 | 311500 | 496 |
| 493 | 20241112 | 103400 | 42024041000 | 312000 | 311500 | 312000 | 311500 | 152 |
| 494 | 20241112 | 103300 | 41976654000 | 312000 | 312000 | 312000 | 311500 | 153 |
| 495 | 20241112 | 103200 | 41928953500 | 312000 | 312000 | 312000 | 311500 | 482 |
| 496 | 20241112 | 103100 | 41778582500 | 312000 | 312000 | 312000 | 311500 | 483 |
| 497 | 20241112 | 103000 | 41627900500 | 312000 | 312000 | 312000 | 311500 | 835 |
| 498 | 20241112 | 102900 | 41367733500 | 311500 | 312000 | 312000 | 311500 | 339 |
| 499 | 20241112 | 102800 | 41262011000 | 312000 | 311500 | 312000 | 311500 | 432 |
| 500 | 20241112 | 102700 | 41127332500 | 312000 | 311500 | 312000 | 311000 | 393 |
| 501 | 20241112 | 102600 | 41004863500 | 311500 | 312000 | 312000 | 311000 | 943 |
| 502 | 20241112 | 102500 | 40711118000 | 312000 | 311500 | 312000 | 311500 | 279 |
| 503 | 20241112 | 102400 | 40624104500 | 312000 | 312000 | 312000 | 311500 | 401 |
| 504 | 20241112 | 102300 | 40499032500 | 312000 | 312000 | 312500 | 311500 | 580 |
| 505 | 20241112 | 102200 | 40318143500 | 311500 | 310500 | 312000 | 310500 | 547 |
| 506 | 20241112 | 102100 | 40147949500 | 310500 | 311500 | 312000 | 310500 | 1485 |
| 507 | 20241112 | 102000 | 39685650000 | 312000 | 312000 | 312500 | 311500 | 393 |
| 508 | 20241112 | 101900 | 39563047000 | 312000 | 312000 | 312000 | 311500 | 371 |
| 509 | 20241112 | 101800 | 39447318500 | 311500 | 311000 | 312000 | 311000 | 1782 |
| 510 | 20241112 | 101700 | 38892806500 | 311500 | 311500 | 312000 | 311000 | 346 |
| 511 | 20241112 | 101600 | 38785029500 | 311500 | 312500 | 312500 | 311000 | 2915 |
| 512 | 20241112 | 101500 | 37876139500 | 312000 | 312000 | 312500 | 311500 | 1444 |
| 513 | 20241112 | 101400 | 37425246500 | 312000 | 311500 | 312000 | 311500 | 529 |
| 514 | 20241112 | 101300 | 37260314000 | 311500 | 311500 | 312000 | 311000 | 469 |
| 515 | 20241112 | 101200 | 37114214000 | 311500 | 311500 | 311500 | 311000 | 266 |
| 516 | 20241112 | 101100 | 37031408000 | 311500 | 310500 | 312000 | 310500 | 434 |
| 517 | 20241112 | 101000 | 36896364000 | 311000 | 312000 | 312500 | 310500 | 2373 |
| 518 | 20241112 | 100900 | 36157226500 | 311500 | 311500 | 312500 | 311500 | 748 |
| 519 | 20241112 | 100800 | 35923824000 | 312000 | 312500 | 312500 | 311000 | 1321 |
| 520 | 20241112 | 100700 | 35512044500 | 312500 | 311500 | 312500 | 311000 | 2292 |
| 521 | 20241112 | 100600 | 34797387000 | 311500 | 311500 | 311500 | 311000 | 1079 |
| 522 | 20241112 | 100500 | 34461605500 | 311500 | 311000 | 311500 | 310500 | 674 |
| 523 | 20241112 | 100400 | 34252012000 | 310500 | 309000 | 311000 | 309000 | 2798 |
| 524 | 20241112 | 100300 | 33385211000 | 309000 | 308500 | 309000 | 308500 | 218 |
| 525 | 20241112 | 100200 | 33317884500 | 308500 | 309000 | 309000 | 308500 | 577 |
| 526 | 20241112 | 100100 | 33139817500 | 309000 | 309000 | 309500 | 308500 | 690 |
| 527 | 20241112 | 100000 | 32926708000 | 309000 | 309000 | 309500 | 308500 | 819 |
| 528 | 20241112 | 095900 | 32673558000 | 309000 | 309000 | 309000 | 308500 | 836 |
| 529 | 20241112 | 095800 | 32415283500 | 309000 | 308500 | 309000 | 308000 | 629 |
| 530 | 20241112 | 095700 | 32221270500 | 308500 | 308000 | 308500 | 308000 | 498 |
| 531 | 20241112 | 095600 | 32067724000 | 308000 | 307500 | 308000 | 307500 | 1333 |
| 532 | 20241112 | 095500 | 31657289500 | 308000 | 308000 | 308000 | 307500 | 665 |
| 533 | 20241112 | 095400 | 31452614000 | 307500 | 307000 | 308000 | 307000 | 853 |
| 534 | 20241112 | 095300 | 31190306000 | 307500 | 306500 | 307500 | 306500 | 1602 |
| 535 | 20241112 | 095200 | 30698470000 | 307000 | 306500 | 307000 | 306500 | 1402 |
| 536 | 20241112 | 095100 | 30268345500 | 306500 | 306500 | 307000 | 306500 | 1162 |
| 537 | 20241112 | 095000 | 29912126500 | 306500 | 307000 | 307000 | 306500 | 2384 |
| 538 | 20241112 | 094900 | 29181184000 | 306500 | 307000 | 307500 | 306500 | 1195 |
| 539 | 20241112 | 094800 | 28814543500 | 307000 | 307000 | 307500 | 306500 | 2914 |
| 540 | 20241112 | 094700 | 27919930000 | 307000 | 307500 | 308000 | 307000 | 2097 |
| 541 | 20241112 | 094600 | 27275294000 | 307500 | 308000 | 308000 | 307500 | 772 |
| 542 | 20241112 | 094500 | 27037856500 | 308000 | 308000 | 308500 | 307500 | 998 |
| 543 | 20241112 | 094400 | 26730507000 | 308000 | 308000 | 308500 | 307500 | 1603 |
| 544 | 20241112 | 094300 | 26236784500 | 308000 | 309500 | 309500 | 308000 | 4261 |
| 545 | 20241112 | 094200 | 24921836500 | 309000 | 309500 | 309500 | 309000 | 523 |
| 546 | 20241112 | 094100 | 24760106500 | 309500 | 309500 | 309500 | 309000 | 519 |
| 547 | 20241112 | 094000 | 24599586500 | 309500 | 309000 | 309500 | 309000 | 995 |
| 548 | 20241112 | 093900 | 24291703000 | 309500 | 309000 | 309500 | 309000 | 643 |
| 549 | 20241112 | 093800 | 24092917500 | 309500 | 308500 | 309500 | 308500 | 1140 |
| 550 | 20241112 | 093700 | 23740728000 | 308500 | 308500 | 309000 | 307500 | 2059 |
| 551 | 20241112 | 093600 | 23106474000 | 308000 | 308000 | 308500 | 307500 | 2068 |
| 552 | 20241112 | 093500 | 22469342500 | 308500 | 308000 | 308500 | 308000 | 896 |
| 553 | 20241112 | 093400 | 22193260000 | 308500 | 308000 | 308500 | 307500 | 5025 |
| 554 | 20241112 | 093300 | 20645653500 | 308000 | 309500 | 309500 | 308000 | 4546 |
| 555 | 20241112 | 093200 | 19242325500 | 309000 | 309500 | 310000 | 309000 | 2604 |
| 556 | 20241112 | 093100 | 18436882500 | 310000 | 309500 | 310000 | 309500 | 699 |
| 557 | 20241112 | 093000 | 18220473000 | 309500 | 310000 | 310000 | 309500 | 522 |
| 558 | 20241112 | 092900 | 18058854500 | 310000 | 311500 | 311500 | 310000 | 3352 |
| 559 | 20241112 | 092800 | 17018206500 | 311500 | 311500 | 311500 | 311000 | 618 |
| 560 | 20241112 | 092700 | 16825875000 | 311000 | 311500 | 311500 | 311000 | 548 |
| 561 | 20241112 | 092600 | 16655416500 | 311000 | 311000 | 311500 | 310500 | 907 |
| 562 | 20241112 | 092500 | 16373310000 | 311000 | 311000 | 311000 | 310000 | 1212 |
| 563 | 20241112 | 092400 | 15997056500 | 310000 | 310500 | 311000 | 310000 | 1375 |
| 564 | 20241112 | 092300 | 15570083000 | 310500 | 311000 | 311000 | 310000 | 2559 |
| 565 | 20241112 | 092200 | 14775693000 | 311000 | 312000 | 312000 | 311000 | 2420 |
| 566 | 20241112 | 092100 | 14022105500 | 312000 | 313000 | 313000 | 311500 | 773 |
| 567 | 20241112 | 092000 | 13780891000 | 313000 | 313500 | 313500 | 312500 | 1312 |
| 568 | 20241112 | 091900 | 13370154500 | 313500 | 313000 | 314000 | 313000 | 576 |
| 569 | 20241112 | 091800 | 13189571500 | 313000 | 313000 | 313500 | 313000 | 1007 |
| 570 | 20241112 | 091700 | 12874064500 | 313000 | 313500 | 314000 | 313000 | 1050 |
| 571 | 20241112 | 091600 | 12545066000 | 313500 | 313500 | 314000 | 313500 | 656 |
| 572 | 20241112 | 091500 | 12339378000 | 313500 | 314500 | 314500 | 313500 | 1205 |
| 573 | 20241112 | 091400 | 11961086000 | 314000 | 314000 | 314500 | 314000 | 1021 |
| 574 | 20241112 | 091300 | 11640170500 | 314000 | 313500 | 314500 | 313500 | 1527 |
| 575 | 20241112 | 091200 | 11160894500 | 313500 | 314000 | 314000 | 313500 | 409 |
| 576 | 20241112 | 091100 | 11032536000 | 313500 | 313000 | 314000 | 313000 | 1077 |
| 577 | 20241112 | 091000 | 10694729500 | 313000 | 312000 | 313500 | 311500 | 1540 |
| 578 | 20241112 | 090900 | 10213101500 | 312000 | 312500 | 313000 | 312000 | 2359 |
| 579 | 20241112 | 090800 | 9476577500 | 313000 | 312500 | 314000 | 312500 | 1723 |
| 580 | 20241112 | 090700 | 8936942000 | 312500 | 313000 | 313500 | 311500 | 2852 |
| 581 | 20241112 | 090600 | 8045839000 | 313000 | 313500 | 313500 | 313000 | 876 |
| 582 | 20241112 | 090500 | 7771336000 | 313500 | 313500 | 314000 | 313000 | 1438 |
| 583 | 20241112 | 090400 | 7320552500 | 313000 | 313000 | 313500 | 312000 | 1646 |
| 584 | 20241112 | 090300 | 6805655500 | 313000 | 314500 | 315000 | 312500 | 3054 |
| 585 | 20241112 | 090200 | 5847154500 | 314500 | 313500 | 315000 | 313000 | 3200 |
| 586 | 20241112 | 090100 | 4842766500 | 313000 | 313500 | 314500 | 313000 | 4032 |
| 587 | 20241112 | 090000 | 3576217000 | 314000 | 310000 | 314000 | 310000 | 11134 |