31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 183400 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 14912 |
| 3 | 20241118 | 183300 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 4 | 20241118 | 183200 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 5 | 20241118 | 183100 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 6 | 20241118 | 183000 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 7 | 20241118 | 182900 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 8 | 20241118 | 182800 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 9 | 20241118 | 182700 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 10 | 20241118 | 182600 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 11 | 20241118 | 182500 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 12 | 20241118 | 182400 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 13 | 20241118 | 182300 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 14 | 20241118 | 182200 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 15 | 20241118 | 182100 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 16 | 20241118 | 182000 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 17 | 20241118 | 181900 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 18 | 20241118 | 181800 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 19 | 20241118 | 181700 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 20 | 20241118 | 181600 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 21 | 20241118 | 181500 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 22 | 20241118 | 181400 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 23 | 20241118 | 181300 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 24 | 20241118 | 181200 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 25 | 20241118 | 181100 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 26 | 20241118 | 181000 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 27 | 20241118 | 180900 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 28 | 20241118 | 180800 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 29 | 20241118 | 180700 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 30 | 20241118 | 180600 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 31 | 20241118 | 180500 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 32 | 20241118 | 180400 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 14912 |
| 33 | 20241118 | 180300 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 34 | 20241118 | 180200 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 35 | 20241118 | 180100 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 36 | 20241118 | 180000 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 37 | 20241118 | 175900 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 38 | 20241118 | 175800 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 39 | 20241118 | 175700 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 40 | 20241118 | 175600 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 41 | 20241118 | 175500 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 42 | 20241118 | 175400 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 43 | 20241118 | 175300 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 44 | 20241118 | 175200 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 45 | 20241118 | 175100 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 46 | 20241118 | 175000 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 47 | 20241118 | 174900 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 48 | 20241118 | 174800 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 49 | 20241118 | 174700 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 50 | 20241118 | 174600 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 51 | 20241118 | 174500 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 52 | 20241118 | 174400 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 53 | 20241118 | 174300 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 54 | 20241118 | 174200 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 55 | 20241118 | 174100 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 56 | 20241118 | 174000 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 57 | 20241118 | 173900 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 58 | 20241118 | 173800 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 59 | 20241118 | 173700 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 60 | 20241118 | 173600 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 61 | 20241118 | 173500 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 62 | 20241118 | 173400 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 14912 |
| 63 | 20241118 | 173300 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 64 | 20241118 | 173200 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 65 | 20241118 | 173100 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 66 | 20241118 | 173000 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 67 | 20241118 | 172900 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 68 | 20241118 | 172800 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 69 | 20241118 | 172700 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 70 | 20241118 | 172600 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 71 | 20241118 | 172500 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 72 | 20241118 | 172400 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 73 | 20241118 | 172300 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 74 | 20241118 | 172200 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 75 | 20241118 | 172100 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 76 | 20241118 | 172000 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 77 | 20241118 | 171900 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 78 | 20241118 | 171800 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 79 | 20241118 | 171700 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 80 | 20241118 | 171600 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 81 | 20241118 | 171500 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 82 | 20241118 | 171400 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 83 | 20241118 | 171300 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 84 | 20241118 | 171200 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 85 | 20241118 | 171100 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 86 | 20241118 | 171000 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 87 | 20241118 | 170900 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 88 | 20241118 | 170800 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 89 | 20241118 | 170700 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 90 | 20241118 | 170600 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 91 | 20241118 | 170500 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 92 | 20241118 | 170400 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 14912 |
| 93 | 20241118 | 170300 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 94 | 20241118 | 170200 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 95 | 20241118 | 170100 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 96 | 20241118 | 170000 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 97 | 20241118 | 165900 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 98 | 20241118 | 165800 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 99 | 20241118 | 165700 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 100 | 20241118 | 165600 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 101 | 20241118 | 165500 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 102 | 20241118 | 165400 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 103 | 20241118 | 165300 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 104 | 20241118 | 165200 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 105 | 20241118 | 165100 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 106 | 20241118 | 165000 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 107 | 20241118 | 164900 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 108 | 20241118 | 164800 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 109 | 20241118 | 164700 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 110 | 20241118 | 164600 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 111 | 20241118 | 164500 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 112 | 20241118 | 164400 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 113 | 20241118 | 164300 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 114 | 20241118 | 164200 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 115 | 20241118 | 164100 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 116 | 20241118 | 164000 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 117 | 20241118 | 163900 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 118 | 20241118 | 163800 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 119 | 20241118 | 163700 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 120 | 20241118 | 163600 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 121 | 20241118 | 163500 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 122 | 20241118 | 163400 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 14912 |
| 123 | 20241118 | 163300 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 124 | 20241118 | 163200 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 125 | 20241118 | 163100 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 126 | 20241118 | 163000 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 127 | 20241118 | 162900 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 128 | 20241118 | 162800 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 129 | 20241118 | 162700 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 130 | 20241118 | 162600 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 131 | 20241118 | 162500 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 132 | 20241118 | 162400 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 133 | 20241118 | 162300 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 134 | 20241118 | 162200 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 135 | 20241118 | 162100 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 136 | 20241118 | 162000 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 137 | 20241118 | 161900 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 138 | 20241118 | 161800 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 139 | 20241118 | 161700 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 140 | 20241118 | 161600 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 141 | 20241118 | 161500 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 142 | 20241118 | 161400 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 143 | 20241118 | 161300 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 144 | 20241118 | 161200 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 145 | 20241118 | 161100 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 146 | 20241118 | 161000 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 147 | 20241118 | 160900 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 148 | 20241118 | 160800 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 149 | 20241118 | 160700 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 150 | 20241118 | 160600 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 151 | 20241118 | 160500 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 152 | 20241118 | 160400 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 14912 |
| 153 | 20241118 | 160300 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 154 | 20241118 | 160200 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 155 | 20241118 | 160100 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 156 | 20241118 | 160000 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 157 | 20241118 | 155900 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 158 | 20241118 | 155800 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 159 | 20241118 | 155700 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 160 | 20241118 | 155600 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 161 | 20241118 | 155500 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 162 | 20241118 | 155400 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 163 | 20241118 | 155300 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 164 | 20241118 | 155200 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 165 | 20241118 | 155100 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 166 | 20241118 | 155000 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 167 | 20241118 | 154900 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 168 | 20241118 | 154800 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 169 | 20241118 | 154700 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 170 | 20241118 | 154600 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 171 | 20241118 | 154500 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 172 | 20241118 | 154400 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 173 | 20241118 | 154300 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 174 | 20241118 | 154200 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 175 | 20241118 | 154100 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 176 | 20241118 | 154000 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 177 | 20241118 | 153900 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 178 | 20241118 | 153800 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 179 | 20241118 | 153700 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 180 | 20241118 | 153600 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 181 | 20241118 | 153500 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 182 | 20241118 | 153400 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 14912 |
| 183 | 20241118 | 153300 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 184 | 20241118 | 153200 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 185 | 20241118 | 153100 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 186 | 20241118 | 153000 | 22483526850 | 30450 | 30450 | 30450 | 30450 | 14912 |
| 187 | 20241118 | 152900 | 22029456450 | 30300 | 30300 | 30300 | 30300 | 0 |
| 188 | 20241118 | 152800 | 22029456450 | 30300 | 30300 | 30300 | 30300 | 0 |
| 189 | 20241118 | 152700 | 22029456450 | 30300 | 30300 | 30300 | 30300 | 0 |
| 190 | 20241118 | 152600 | 22029456450 | 30300 | 30300 | 30300 | 30300 | 0 |
| 191 | 20241118 | 152500 | 22029456450 | 30300 | 30300 | 30300 | 30300 | 0 |
| 192 | 20241118 | 152400 | 22029456450 | 30300 | 30300 | 30300 | 30300 | 0 |
| 193 | 20241118 | 152300 | 22029456450 | 30300 | 30300 | 30300 | 30300 | 0 |
| 194 | 20241118 | 152200 | 22029456450 | 30300 | 30300 | 30300 | 30300 | 0 |
| 195 | 20241118 | 152100 | 22029456450 | 30300 | 30300 | 30300 | 30300 | 0 |
| 196 | 20241118 | 152000 | 22029456450 | 30300 | 30300 | 30300 | 30300 | 0 |
| 197 | 20241118 | 151900 | 22029456450 | 30300 | 30300 | 30350 | 30250 | 2031 |
| 198 | 20241118 | 151800 | 21967952600 | 30250 | 30300 | 30350 | 30250 | 3491 |
| 199 | 20241118 | 151700 | 21862159700 | 30300 | 30250 | 30300 | 30200 | 1450 |
| 200 | 20241118 | 151600 | 21818290700 | 30250 | 30250 | 30300 | 30200 | 1369 |
| 201 | 20241118 | 151500 | 21776892000 | 30250 | 30300 | 30300 | 30250 | 1300 |
| 202 | 20241118 | 151400 | 21737544450 | 30300 | 30250 | 30300 | 30250 | 1950 |
| 203 | 20241118 | 151300 | 21678529950 | 30250 | 30150 | 30250 | 30150 | 1216 |
| 204 | 20241118 | 151200 | 21641818300 | 30200 | 30200 | 30250 | 30150 | 1011 |
| 205 | 20241118 | 151100 | 21611296950 | 30200 | 30200 | 30250 | 30200 | 1103 |
| 206 | 20241118 | 151000 | 21577986300 | 30250 | 30150 | 30250 | 30150 | 1430 |
| 207 | 20241118 | 150900 | 21534808550 | 30200 | 30150 | 30250 | 30150 | 1550 |
| 208 | 20241118 | 150800 | 21488001800 | 30200 | 30200 | 30250 | 30150 | 6219 |
| 209 | 20241118 | 150700 | 21300368350 | 30200 | 30200 | 30250 | 30200 | 2278 |
| 210 | 20241118 | 150600 | 21231562500 | 30200 | 30250 | 30250 | 30200 | 503 |
| 211 | 20241118 | 150500 | 21216358150 | 30250 | 30250 | 30250 | 30200 | 1363 |
| 212 | 20241118 | 150400 | 21175166950 | 30250 | 30300 | 30300 | 30200 | 1594 |
| 213 | 20241118 | 150300 | 21126921700 | 30300 | 30350 | 30350 | 30250 | 596 |
| 214 | 20241118 | 150200 | 21108862500 | 30300 | 30250 | 30300 | 30250 | 533 |
| 215 | 20241118 | 150100 | 21092717000 | 30250 | 30250 | 30250 | 30200 | 1278 |
| 216 | 20241118 | 150000 | 21054059050 | 30250 | 30150 | 30250 | 30150 | 475 |
| 217 | 20241118 | 145900 | 21039697800 | 30150 | 30150 | 30200 | 30150 | 1899 |
| 218 | 20241118 | 145800 | 20982370700 | 30200 | 30150 | 30200 | 30150 | 304 |
| 219 | 20241118 | 145700 | 20973202050 | 30150 | 30150 | 30200 | 30150 | 1350 |
| 220 | 20241118 | 145600 | 20932456350 | 30200 | 30150 | 30200 | 30150 | 518 |
| 221 | 20241118 | 145500 | 20916826400 | 30200 | 30150 | 30200 | 30150 | 416 |
| 222 | 20241118 | 145400 | 20904279150 | 30150 | 30200 | 30200 | 30150 | 754 |
| 223 | 20241118 | 145300 | 20881534250 | 30200 | 30150 | 30200 | 30150 | 2120 |
| 224 | 20241118 | 145200 | 20817560750 | 30100 | 30150 | 30150 | 30100 | 136 |
| 225 | 20241118 | 145100 | 20813464950 | 30150 | 30100 | 30150 | 30100 | 3672 |
| 226 | 20241118 | 145000 | 20702902600 | 30100 | 30150 | 30150 | 30100 | 1603 |
| 227 | 20241118 | 144900 | 20654645500 | 30150 | 30150 | 30200 | 30150 | 2384 |
| 228 | 20241118 | 144800 | 20582767550 | 30150 | 30150 | 30200 | 30150 | 583 |
| 229 | 20241118 | 144700 | 20565184400 | 30150 | 30200 | 30200 | 30150 | 523 |
| 230 | 20241118 | 144600 | 20549406350 | 30200 | 30250 | 30300 | 30150 | 3051 |
| 231 | 20241118 | 144500 | 20457226350 | 30300 | 30300 | 30300 | 30250 | 601 |
| 232 | 20241118 | 144400 | 20439036550 | 30300 | 30350 | 30350 | 30250 | 673 |
| 233 | 20241118 | 144300 | 20418632550 | 30350 | 30300 | 30350 | 30300 | 747 |
| 234 | 20241118 | 144200 | 20395976400 | 30350 | 30450 | 30450 | 30250 | 2776 |
| 235 | 20241118 | 144100 | 20311855650 | 30450 | 30400 | 30450 | 30400 | 1292 |
| 236 | 20241118 | 144000 | 20272538300 | 30400 | 30400 | 30450 | 30400 | 800 |
| 237 | 20241118 | 143900 | 20248218000 | 30350 | 30450 | 30450 | 30300 | 272 |
| 238 | 20241118 | 143800 | 20239948000 | 30450 | 30450 | 30450 | 30300 | 1089 |
| 239 | 20241118 | 143700 | 20206881650 | 30450 | 30450 | 30500 | 30450 | 320 |
| 240 | 20241118 | 143600 | 20197136500 | 30500 | 30500 | 30500 | 30450 | 103 |
| 241 | 20241118 | 143500 | 20193995350 | 30500 | 30450 | 30500 | 30400 | 445 |
| 242 | 20241118 | 143400 | 20180431000 | 30450 | 30450 | 30500 | 30400 | 2081 |
| 243 | 20241118 | 143300 | 20117049000 | 30350 | 30400 | 30450 | 30300 | 2684 |
| 244 | 20241118 | 143200 | 20035464700 | 30350 | 30400 | 30400 | 30350 | 97 |
| 245 | 20241118 | 143100 | 20032517900 | 30350 | 30350 | 30400 | 30300 | 1658 |
| 246 | 20241118 | 143000 | 19982198300 | 30350 | 30300 | 30350 | 30300 | 896 |
| 247 | 20241118 | 142900 | 19955039150 | 30300 | 30300 | 30350 | 30300 | 360 |
| 248 | 20241118 | 142800 | 19944117550 | 30350 | 30300 | 30350 | 30300 | 222 |
| 249 | 20241118 | 142700 | 19937388600 | 30300 | 30350 | 30350 | 30300 | 131 |
| 250 | 20241118 | 142600 | 19933414950 | 30350 | 30350 | 30350 | 30300 | 477 |
| 251 | 20241118 | 142500 | 19918944950 | 30350 | 30300 | 30350 | 30250 | 3047 |
| 252 | 20241118 | 142400 | 19826622350 | 30300 | 30200 | 30300 | 30200 | 1672 |
| 253 | 20241118 | 142300 | 19776071100 | 30250 | 30200 | 30250 | 30150 | 1741 |
| 254 | 20241118 | 142200 | 19723493250 | 30200 | 30200 | 30200 | 30150 | 646 |
| 255 | 20241118 | 142100 | 19703986750 | 30250 | 30200 | 30250 | 30200 | 634 |
| 256 | 20241118 | 142000 | 19684838950 | 30200 | 30200 | 30250 | 30150 | 958 |
| 257 | 20241118 | 141900 | 19655933700 | 30200 | 30250 | 30250 | 30150 | 2495 |
| 258 | 20241118 | 141800 | 19580607900 | 30250 | 30250 | 30250 | 30200 | 900 |
| 259 | 20241118 | 141700 | 19553389850 | 30200 | 30250 | 30250 | 30200 | 1599 |
| 260 | 20241118 | 141600 | 19505088300 | 30250 | 30300 | 30300 | 30250 | 1288 |
| 261 | 20241118 | 141500 | 19466125100 | 30300 | 30250 | 30300 | 30200 | 1363 |
| 262 | 20241118 | 141400 | 19424896950 | 30300 | 30250 | 30300 | 30200 | 1742 |
| 263 | 20241118 | 141300 | 19372272600 | 30250 | 30300 | 30300 | 30250 | 1598 |
| 264 | 20241118 | 141200 | 19323925000 | 30300 | 30350 | 30350 | 30250 | 4562 |
| 265 | 20241118 | 141100 | 19185706950 | 30350 | 30400 | 30400 | 30350 | 4170 |
| 266 | 20241118 | 141000 | 19059026700 | 30450 | 30550 | 30550 | 30400 | 2004 |
| 267 | 20241118 | 140900 | 18997977900 | 30550 | 30550 | 30550 | 30500 | 176 |
| 268 | 20241118 | 140800 | 18992606350 | 30550 | 30500 | 30550 | 30450 | 596 |
| 269 | 20241118 | 140700 | 18974420450 | 30500 | 30500 | 30500 | 30500 | 622 |
| 270 | 20241118 | 140600 | 18955449450 | 30500 | 30450 | 30550 | 30450 | 1168 |
| 271 | 20241118 | 140500 | 18919839550 | 30450 | 30450 | 30500 | 30450 | 1249 |
| 272 | 20241118 | 140400 | 18881801700 | 30450 | 30500 | 30500 | 30450 | 281 |
| 273 | 20241118 | 140300 | 18873242600 | 30450 | 30500 | 30500 | 30450 | 573 |
| 274 | 20241118 | 140200 | 18855774150 | 30500 | 30450 | 30500 | 30450 | 359 |
| 275 | 20241118 | 140100 | 18844827100 | 30450 | 30550 | 30550 | 30450 | 3714 |
| 276 | 20241118 | 140000 | 18731567000 | 30500 | 30650 | 30650 | 30500 | 7095 |
| 277 | 20241118 | 135900 | 18514602800 | 30650 | 30650 | 30650 | 30600 | 1331 |
| 278 | 20241118 | 135800 | 18473858550 | 30600 | 30650 | 30650 | 30600 | 1341 |
| 279 | 20241118 | 135700 | 18432819450 | 30650 | 30650 | 30700 | 30600 | 1134 |
| 280 | 20241118 | 135600 | 18398063650 | 30700 | 30650 | 30700 | 30650 | 479 |
| 281 | 20241118 | 135500 | 18383377450 | 30650 | 30650 | 30700 | 30650 | 198 |
| 282 | 20241118 | 135400 | 18377307550 | 30650 | 30700 | 30700 | 30650 | 151 |
| 283 | 20241118 | 135300 | 18372676300 | 30700 | 30700 | 30700 | 30650 | 588 |
| 284 | 20241118 | 135200 | 18354643300 | 30650 | 30700 | 30700 | 30650 | 262 |
| 285 | 20241118 | 135100 | 18346603950 | 30700 | 30650 | 30700 | 30650 | 456 |
| 286 | 20241118 | 135000 | 18332616350 | 30650 | 30700 | 30700 | 30650 | 276 |
| 287 | 20241118 | 134900 | 18324151300 | 30700 | 30800 | 30800 | 30700 | 1407 |
| 288 | 20241118 | 134800 | 18280939600 | 30800 | 30750 | 30800 | 30700 | 1553 |
| 289 | 20241118 | 134700 | 18233234600 | 30700 | 30700 | 30750 | 30650 | 310 |
| 290 | 20241118 | 134600 | 18223721050 | 30750 | 30650 | 30750 | 30650 | 286 |
| 291 | 20241118 | 134500 | 18214937800 | 30700 | 30800 | 30800 | 30650 | 173 |
| 292 | 20241118 | 134400 | 18209629350 | 30750 | 30800 | 30800 | 30750 | 106 |
| 293 | 20241118 | 134300 | 18206369550 | 30800 | 30600 | 30800 | 30600 | 1382 |
| 294 | 20241118 | 134200 | 18164059800 | 30700 | 30700 | 30850 | 30600 | 1545 |
| 295 | 20241118 | 134100 | 18116562250 | 30650 | 30650 | 30650 | 30600 | 703 |
| 296 | 20241118 | 134000 | 18095018000 | 30600 | 30600 | 30650 | 30600 | 926 |
| 297 | 20241118 | 133900 | 18066671500 | 30600 | 30600 | 30650 | 30600 | 390 |
| 298 | 20241118 | 133800 | 18054737050 | 30600 | 30650 | 30650 | 30600 | 295 |
| 299 | 20241118 | 133700 | 18045708000 | 30600 | 30600 | 30650 | 30600 | 431 |
| 300 | 20241118 | 133600 | 18032512550 | 30600 | 30650 | 30650 | 30600 | 653 |
| 301 | 20241118 | 133500 | 18012524700 | 30650 | 30600 | 30650 | 30600 | 860 |
| 302 | 20241118 | 133400 | 17986192350 | 30650 | 30650 | 30650 | 30600 | 337 |
| 303 | 20241118 | 133300 | 17975868250 | 30650 | 30650 | 30650 | 30600 | 1443 |
| 304 | 20241118 | 133200 | 17931651550 | 30700 | 30650 | 30700 | 30650 | 1180 |
| 305 | 20241118 | 133100 | 17895474100 | 30650 | 30650 | 30700 | 30650 | 220 |
| 306 | 20241118 | 133000 | 17888729250 | 30650 | 30700 | 30750 | 30650 | 2161 |
| 307 | 20241118 | 132900 | 17822397000 | 30750 | 30700 | 30800 | 30700 | 416 |
| 308 | 20241118 | 132800 | 17809621600 | 30750 | 30800 | 30800 | 30700 | 4254 |
| 309 | 20241118 | 132700 | 17678956450 | 30750 | 30750 | 30800 | 30750 | 110 |
| 310 | 20241118 | 132600 | 17675573550 | 30750 | 30750 | 30800 | 30750 | 244 |
| 311 | 20241118 | 132500 | 17668069700 | 30750 | 30750 | 30800 | 30750 | 353 |
| 312 | 20241118 | 132400 | 17657208500 | 30750 | 30800 | 30800 | 30750 | 264 |
| 313 | 20241118 | 132300 | 17649086300 | 30800 | 30750 | 30800 | 30750 | 203 |
| 314 | 20241118 | 132200 | 17642843550 | 30750 | 30750 | 30800 | 30700 | 548 |
| 315 | 20241118 | 132100 | 17625994350 | 30750 | 30750 | 30750 | 30700 | 638 |
| 316 | 20241118 | 132000 | 17606390850 | 30750 | 30750 | 30750 | 30700 | 310 |
| 317 | 20241118 | 131900 | 17596862300 | 30750 | 30800 | 30800 | 30750 | 1077 |
| 318 | 20241118 | 131800 | 17563740650 | 30800 | 30800 | 30800 | 30750 | 288 |
| 319 | 20241118 | 131700 | 17554884150 | 30800 | 30750 | 30800 | 30750 | 818 |
| 320 | 20241118 | 131600 | 17529730300 | 30800 | 30800 | 30800 | 30750 | 211 |
| 321 | 20241118 | 131500 | 17523233050 | 30800 | 30900 | 30900 | 30750 | 1953 |
| 322 | 20241118 | 131400 | 17463044150 | 30900 | 30850 | 30900 | 30850 | 338 |
| 323 | 20241118 | 131300 | 17452613800 | 30850 | 30900 | 30900 | 30850 | 680 |
| 324 | 20241118 | 131200 | 17431616000 | 30850 | 30850 | 30900 | 30850 | 278 |
| 325 | 20241118 | 131100 | 17423033500 | 30900 | 30950 | 30950 | 30850 | 3670 |
| 326 | 20241118 | 131000 | 17309626150 | 30900 | 30850 | 31000 | 30850 | 755 |
| 327 | 20241118 | 130900 | 17286286000 | 30850 | 30900 | 30900 | 30850 | 589 |
| 328 | 20241118 | 130800 | 17268112400 | 30850 | 30850 | 30900 | 30850 | 850 |
| 329 | 20241118 | 130700 | 17241884900 | 30800 | 30950 | 30950 | 30800 | 1078 |
| 330 | 20241118 | 130600 | 17208593000 | 30900 | 30950 | 30950 | 30900 | 400 |
| 331 | 20241118 | 130500 | 17196220200 | 31000 | 31000 | 31100 | 31000 | 407 |
| 332 | 20241118 | 130400 | 17183592300 | 31000 | 31100 | 31100 | 30950 | 95 |
| 333 | 20241118 | 130300 | 17180651150 | 31100 | 31000 | 31100 | 30950 | 2430 |
| 334 | 20241118 | 130200 | 17105266850 | 31000 | 31000 | 31000 | 30950 | 1386 |
| 335 | 20241118 | 130100 | 17062307850 | 31000 | 30900 | 31000 | 30750 | 2868 |
| 336 | 20241118 | 130000 | 16973880950 | 30900 | 30750 | 30900 | 30700 | 1194 |
| 337 | 20241118 | 125900 | 16937135600 | 30750 | 30750 | 30800 | 30750 | 842 |
| 338 | 20241118 | 125800 | 16911239800 | 30800 | 30750 | 30800 | 30750 | 195 |
| 339 | 20241118 | 125700 | 16905243200 | 30800 | 30750 | 30800 | 30700 | 332 |
| 340 | 20241118 | 125600 | 16895039150 | 30700 | 30750 | 30750 | 30700 | 216 |
| 341 | 20241118 | 125500 | 16888401500 | 30750 | 30700 | 30750 | 30700 | 275 |
| 342 | 20241118 | 125400 | 16879952800 | 30750 | 30750 | 30750 | 30700 | 225 |
| 343 | 20241118 | 125300 | 16873042450 | 30700 | 30750 | 30750 | 30700 | 633 |
| 344 | 20241118 | 125200 | 16853577750 | 30750 | 30900 | 30900 | 30700 | 1870 |
| 345 | 20241118 | 125100 | 16795975650 | 30850 | 30900 | 30900 | 30800 | 874 |
| 346 | 20241118 | 125000 | 16769015850 | 30850 | 30800 | 30900 | 30800 | 516 |
| 347 | 20241118 | 124900 | 16753098550 | 30800 | 30850 | 30850 | 30800 | 196 |
| 348 | 20241118 | 124800 | 16747054500 | 30850 | 30850 | 30900 | 30800 | 428 |
| 349 | 20241118 | 124700 | 16733852050 | 30850 | 30800 | 30850 | 30750 | 2408 |
| 350 | 20241118 | 124600 | 16659685300 | 30800 | 30750 | 30800 | 30750 | 148 |
| 351 | 20241118 | 124500 | 16655132250 | 30750 | 30750 | 30800 | 30700 | 696 |
| 352 | 20241118 | 124400 | 16633732100 | 30750 | 30650 | 30750 | 30650 | 317 |
| 353 | 20241118 | 124300 | 16624002200 | 30650 | 30700 | 30700 | 30650 | 710 |
| 354 | 20241118 | 124200 | 16602234650 | 30700 | 30750 | 30750 | 30650 | 367 |
| 355 | 20241118 | 124100 | 16590969750 | 30750 | 30650 | 30750 | 30650 | 1587 |
| 356 | 20241118 | 124000 | 16542268700 | 30700 | 30650 | 30700 | 30600 | 502 |
| 357 | 20241118 | 123900 | 16526882750 | 30650 | 30650 | 30650 | 30600 | 1511 |
| 358 | 20241118 | 123800 | 16480605300 | 30650 | 30700 | 30700 | 30650 | 555 |
| 359 | 20241118 | 123700 | 16463573850 | 30700 | 30750 | 30750 | 30700 | 620 |
| 360 | 20241118 | 123600 | 16444527700 | 30750 | 30700 | 30750 | 30700 | 757 |
| 361 | 20241118 | 123500 | 16421277350 | 30650 | 30600 | 30700 | 30550 | 6469 |
| 362 | 20241118 | 123400 | 16223150450 | 30700 | 30700 | 30700 | 30600 | 736 |
| 363 | 20241118 | 123300 | 16200599200 | 30700 | 30700 | 30800 | 30650 | 564 |
| 364 | 20241118 | 123200 | 16183273200 | 30700 | 30700 | 30750 | 30700 | 1384 |
| 365 | 20241118 | 123100 | 16140764650 | 30700 | 30800 | 30850 | 30400 | 3918 |
| 366 | 20241118 | 123000 | 16020953800 | 30850 | 30800 | 30850 | 30800 | 1018 |
| 367 | 20241118 | 122900 | 15989593700 | 30800 | 30850 | 30850 | 30800 | 314 |
| 368 | 20241118 | 122800 | 15979922350 | 30800 | 30850 | 30850 | 30800 | 583 |
| 369 | 20241118 | 122700 | 15961963550 | 30850 | 30850 | 30850 | 30800 | 58 |
| 370 | 20241118 | 122600 | 15960175300 | 30850 | 30750 | 30900 | 30750 | 5471 |
| 371 | 20241118 | 122500 | 15791665950 | 30800 | 30800 | 30800 | 30700 | 3085 |
| 372 | 20241118 | 122400 | 15696748000 | 30750 | 30850 | 30900 | 30400 | 11051 |
| 373 | 20241118 | 122300 | 15358092100 | 30850 | 30900 | 30900 | 30850 | 620 |
| 374 | 20241118 | 122200 | 15338944650 | 30900 | 30900 | 30950 | 30900 | 890 |
| 375 | 20241118 | 122100 | 15311435450 | 30900 | 30900 | 30950 | 30900 | 1423 |
| 376 | 20241118 | 122000 | 15267463300 | 30900 | 31050 | 31050 | 30900 | 5436 |
| 377 | 20241118 | 121900 | 15098957650 | 31050 | 31050 | 31050 | 31000 | 470 |
| 378 | 20241118 | 121800 | 15084371700 | 31050 | 31100 | 31100 | 31000 | 1766 |
| 379 | 20241118 | 121700 | 15029608100 | 31100 | 31200 | 31200 | 31050 | 8029 |
| 380 | 20241118 | 121600 | 14779981200 | 31200 | 31250 | 31250 | 31150 | 1653 |
| 381 | 20241118 | 121500 | 14728416100 | 31250 | 31300 | 31300 | 31200 | 493 |
| 382 | 20241118 | 121400 | 14713006900 | 31300 | 31300 | 31300 | 31250 | 262 |
| 383 | 20241118 | 121300 | 14704816550 | 31300 | 31300 | 31300 | 31300 | 73 |
| 384 | 20241118 | 121200 | 14702531650 | 31300 | 31250 | 31300 | 31250 | 525 |
| 385 | 20241118 | 121100 | 14686105800 | 31300 | 31300 | 31300 | 31250 | 525 |
| 386 | 20241118 | 121000 | 14669685450 | 31250 | 31250 | 31300 | 31250 | 1124 |
| 387 | 20241118 | 120900 | 14634529950 | 31250 | 31250 | 31250 | 31200 | 205 |
| 388 | 20241118 | 120800 | 14628125800 | 31200 | 31250 | 31250 | 31200 | 229 |
| 389 | 20241118 | 120700 | 14620976700 | 31250 | 31200 | 31300 | 31200 | 278 |
| 390 | 20241118 | 120600 | 14612291150 | 31250 | 31300 | 31300 | 31200 | 556 |
| 391 | 20241118 | 120500 | 14594928600 | 31300 | 31250 | 31300 | 31200 | 266 |
| 392 | 20241118 | 120400 | 14586616700 | 31250 | 31200 | 31250 | 31200 | 107 |
| 393 | 20241118 | 120300 | 14583277000 | 31200 | 31200 | 31250 | 31200 | 657 |
| 394 | 20241118 | 120200 | 14562778000 | 31250 | 31250 | 31250 | 31200 | 166 |
| 395 | 20241118 | 120100 | 14557593650 | 31250 | 31250 | 31250 | 31200 | 1409 |
| 396 | 20241118 | 120000 | 14513589550 | 31250 | 31250 | 31250 | 31200 | 426 |
| 397 | 20241118 | 115900 | 14500285800 | 31250 | 31200 | 31250 | 31200 | 805 |
| 398 | 20241118 | 115800 | 14475163200 | 31200 | 31250 | 31250 | 31150 | 2189 |
| 399 | 20241118 | 115700 | 14406885850 | 31250 | 31300 | 31300 | 31200 | 754 |
| 400 | 20241118 | 115600 | 14383324100 | 31300 | 31350 | 31400 | 31250 | 1324 |
| 401 | 20241118 | 115500 | 14341845400 | 31350 | 31350 | 31400 | 31350 | 311 |
| 402 | 20241118 | 115400 | 14332095000 | 31350 | 31400 | 31400 | 31350 | 161 |
| 403 | 20241118 | 115300 | 14327042100 | 31400 | 31400 | 31400 | 31350 | 419 |
| 404 | 20241118 | 115200 | 14313891200 | 31400 | 31400 | 31400 | 31350 | 174 |
| 405 | 20241118 | 115100 | 14308429600 | 31400 | 31400 | 31400 | 31350 | 141 |
| 406 | 20241118 | 115000 | 14304007300 | 31350 | 31400 | 31400 | 31350 | 351 |
| 407 | 20241118 | 114900 | 14292995450 | 31400 | 31350 | 31400 | 31350 | 206 |
| 408 | 20241118 | 114800 | 14286527500 | 31350 | 31300 | 31350 | 31250 | 1004 |
| 409 | 20241118 | 114700 | 14255107400 | 31300 | 31300 | 31300 | 31200 | 1684 |
| 410 | 20241118 | 114600 | 14202405450 | 31200 | 31300 | 31300 | 31150 | 1988 |
| 411 | 20241118 | 114500 | 14140332000 | 31250 | 31250 | 31300 | 31250 | 78 |
| 412 | 20241118 | 114400 | 14137893850 | 31250 | 31250 | 31300 | 31250 | 185 |
| 413 | 20241118 | 114300 | 14132112550 | 31250 | 31250 | 31300 | 31250 | 445 |
| 414 | 20241118 | 114200 | 14118205750 | 31250 | 31350 | 31350 | 31250 | 534 |
| 415 | 20241118 | 114100 | 14101487500 | 31400 | 31300 | 31400 | 31300 | 619 |
| 416 | 20241118 | 114000 | 14082071150 | 31300 | 31250 | 31350 | 31200 | 820 |
| 417 | 20241118 | 113900 | 14056427300 | 31250 | 31200 | 31250 | 31200 | 168 |
| 418 | 20241118 | 113800 | 14051185150 | 31200 | 31250 | 31250 | 31200 | 133 |
| 419 | 20241118 | 113700 | 14047033900 | 31250 | 31250 | 31250 | 31200 | 302 |
| 420 | 20241118 | 113600 | 14037597500 | 31250 | 31250 | 31250 | 31200 | 52 |
| 421 | 20241118 | 113500 | 14035974300 | 31250 | 31200 | 31300 | 31200 | 175 |
| 422 | 20241118 | 113400 | 14030503100 | 31200 | 31250 | 31250 | 31200 | 317 |
| 423 | 20241118 | 113300 | 14020597850 | 31250 | 31200 | 31300 | 31200 | 347 |
| 424 | 20241118 | 113200 | 14009757150 | 31200 | 31200 | 31300 | 31200 | 391 |
| 425 | 20241118 | 113100 | 13997529800 | 31200 | 31300 | 31300 | 31200 | 185 |
| 426 | 20241118 | 113000 | 13991755950 | 31300 | 31200 | 31300 | 31150 | 309 |
| 427 | 20241118 | 112900 | 13982117250 | 31200 | 31200 | 31250 | 31150 | 2620 |
| 428 | 20241118 | 112800 | 13900491650 | 31150 | 31150 | 31200 | 31150 | 2030 |
| 429 | 20241118 | 112700 | 13837254650 | 31150 | 31200 | 31250 | 31150 | 1953 |
| 430 | 20241118 | 112600 | 13776372000 | 31200 | 31250 | 31250 | 31200 | 479 |
| 431 | 20241118 | 112500 | 13761407400 | 31250 | 31250 | 31300 | 31200 | 1002 |
| 432 | 20241118 | 112400 | 13730094800 | 31250 | 31350 | 31350 | 31250 | 684 |
| 433 | 20241118 | 112300 | 13708684300 | 31350 | 31400 | 31450 | 31350 | 998 |
| 434 | 20241118 | 112200 | 13677380800 | 31400 | 31400 | 31450 | 31350 | 321 |
| 435 | 20241118 | 112100 | 13667301850 | 31350 | 31350 | 31400 | 31350 | 268 |
| 436 | 20241118 | 112000 | 13658900000 | 31350 | 31400 | 31450 | 31350 | 732 |
| 437 | 20241118 | 111900 | 13635925600 | 31400 | 31350 | 31400 | 31350 | 680 |
| 438 | 20241118 | 111800 | 13614592100 | 31350 | 31300 | 31400 | 31300 | 611 |
| 439 | 20241118 | 111700 | 13595436250 | 31350 | 31350 | 31400 | 31300 | 168 |
| 440 | 20241118 | 111600 | 13590169950 | 31300 | 31300 | 31350 | 31300 | 392 |
| 441 | 20241118 | 111500 | 13577899850 | 31350 | 31350 | 31350 | 31250 | 498 |
| 442 | 20241118 | 111400 | 13562311350 | 31300 | 31250 | 31350 | 31250 | 1052 |
| 443 | 20241118 | 111300 | 13529392650 | 31250 | 31250 | 31300 | 31250 | 1148 |
| 444 | 20241118 | 111200 | 13493503350 | 31250 | 31250 | 31350 | 31250 | 586 |
| 445 | 20241118 | 111100 | 13475179400 | 31250 | 31300 | 31300 | 31250 | 973 |
| 446 | 20241118 | 111000 | 13444754500 | 31300 | 31350 | 31400 | 31250 | 985 |
| 447 | 20241118 | 110900 | 13413896050 | 31350 | 31350 | 31400 | 31350 | 513 |
| 448 | 20241118 | 110800 | 13397805650 | 31350 | 31350 | 31400 | 31350 | 225 |
| 449 | 20241118 | 110700 | 13390751350 | 31350 | 31400 | 31450 | 31300 | 946 |
| 450 | 20241118 | 110600 | 13361082100 | 31400 | 31300 | 31400 | 31300 | 377 |
| 451 | 20241118 | 110500 | 13349269450 | 31300 | 31200 | 31300 | 31200 | 3435 |
| 452 | 20241118 | 110400 | 13241999600 | 31200 | 31300 | 31350 | 31200 | 2614 |
| 453 | 20241118 | 110300 | 13160279800 | 31300 | 31400 | 31400 | 31300 | 1198 |
| 454 | 20241118 | 110200 | 13122719750 | 31450 | 31450 | 31450 | 31400 | 715 |
| 455 | 20241118 | 110100 | 13100267200 | 31450 | 31450 | 31500 | 31450 | 825 |
| 456 | 20241118 | 110000 | 13074318200 | 31450 | 31550 | 31600 | 31450 | 940 |
| 457 | 20241118 | 105900 | 13044684750 | 31500 | 31600 | 31600 | 31500 | 437 |
| 458 | 20241118 | 105800 | 13030904650 | 31600 | 31550 | 31600 | 31550 | 159 |
| 459 | 20241118 | 105700 | 13025882700 | 31600 | 31600 | 31650 | 31550 | 833 |
| 460 | 20241118 | 105600 | 12999559750 | 31550 | 31550 | 31600 | 31550 | 247 |
| 461 | 20241118 | 105500 | 12991765850 | 31550 | 31500 | 31550 | 31450 | 425 |
| 462 | 20241118 | 105400 | 12978364050 | 31500 | 31500 | 31550 | 31400 | 1105 |
| 463 | 20241118 | 105300 | 12943594550 | 31450 | 31600 | 31600 | 31450 | 1905 |
| 464 | 20241118 | 105200 | 12883509500 | 31550 | 31600 | 31600 | 31550 | 326 |
| 465 | 20241118 | 105100 | 12873209250 | 31600 | 31550 | 31600 | 31550 | 404 |
| 466 | 20241118 | 105000 | 12860453200 | 31550 | 31500 | 31550 | 31450 | 578 |
| 467 | 20241118 | 104900 | 12842252100 | 31500 | 31400 | 31550 | 31400 | 730 |
| 468 | 20241118 | 104800 | 12819278500 | 31350 | 31400 | 31450 | 31350 | 836 |
| 469 | 20241118 | 104700 | 12793027800 | 31350 | 31450 | 31450 | 31350 | 1221 |
| 470 | 20241118 | 104600 | 12754717550 | 31450 | 31400 | 31450 | 31400 | 261 |
| 471 | 20241118 | 104500 | 12746514300 | 31450 | 31450 | 31500 | 31400 | 681 |
| 472 | 20241118 | 104400 | 12725096400 | 31500 | 31400 | 31500 | 31400 | 365 |
| 473 | 20241118 | 104300 | 12713617250 | 31350 | 31400 | 31450 | 31300 | 1010 |
| 474 | 20241118 | 104200 | 12681933050 | 31400 | 31450 | 31450 | 31400 | 754 |
| 475 | 20241118 | 104100 | 12658248300 | 31450 | 31400 | 31450 | 31400 | 366 |
| 476 | 20241118 | 104000 | 12646738950 | 31400 | 31450 | 31450 | 31400 | 944 |
| 477 | 20241118 | 103900 | 12617086750 | 31450 | 31450 | 31500 | 31400 | 864 |
| 478 | 20241118 | 103800 | 12589919200 | 31450 | 31550 | 31550 | 31450 | 1161 |
| 479 | 20241118 | 103700 | 12553357100 | 31500 | 31500 | 31500 | 31450 | 1058 |
| 480 | 20241118 | 103600 | 12520043900 | 31500 | 31650 | 31650 | 31500 | 2827 |
| 481 | 20241118 | 103500 | 12430801000 | 31650 | 31750 | 31800 | 31650 | 377 |
| 482 | 20241118 | 103400 | 12418856950 | 31650 | 31800 | 31850 | 31650 | 4238 |
| 483 | 20241118 | 103300 | 12284456150 | 31850 | 31900 | 31900 | 31700 | 2141 |
| 484 | 20241118 | 103200 | 12216490950 | 31850 | 31750 | 31950 | 31700 | 2015 |
| 485 | 20241118 | 103100 | 12152452050 | 31900 | 31900 | 31950 | 31700 | 1277 |
| 486 | 20241118 | 103000 | 12111796700 | 31900 | 31650 | 32000 | 31650 | 13202 |
| 487 | 20241118 | 102900 | 11691717450 | 31650 | 31650 | 31650 | 31600 | 377 |
| 488 | 20241118 | 102800 | 11679791300 | 31600 | 31650 | 31650 | 31600 | 498 |
| 489 | 20241118 | 102700 | 11664038650 | 31650 | 31650 | 31700 | 31650 | 130 |
| 490 | 20241118 | 102600 | 11659923950 | 31650 | 31650 | 31750 | 31650 | 821 |
| 491 | 20241118 | 102500 | 11633929550 | 31650 | 31700 | 31700 | 31650 | 882 |
| 492 | 20241118 | 102400 | 11605971250 | 31700 | 31700 | 31700 | 31650 | 209 |
| 493 | 20241118 | 102300 | 11599346500 | 31700 | 31700 | 31700 | 31650 | 589 |
| 494 | 20241118 | 102200 | 11580677150 | 31700 | 31700 | 31700 | 31650 | 578 |
| 495 | 20241118 | 102100 | 11562364800 | 31750 | 31650 | 31750 | 31600 | 1606 |
| 496 | 20241118 | 102000 | 11511542100 | 31700 | 31650 | 31700 | 31650 | 636 |
| 497 | 20241118 | 101900 | 11491390300 | 31650 | 31650 | 31750 | 31400 | 2032 |
| 498 | 20241118 | 101800 | 11427244350 | 31700 | 31750 | 31800 | 31650 | 1527 |
| 499 | 20241118 | 101700 | 11378765650 | 31750 | 31700 | 31750 | 31650 | 1340 |
| 500 | 20241118 | 101600 | 11336275100 | 31700 | 31650 | 31700 | 31500 | 1718 |
| 501 | 20241118 | 101500 | 11281913600 | 31650 | 31400 | 31650 | 31350 | 3549 |
| 502 | 20241118 | 101400 | 11170063650 | 31400 | 31400 | 31400 | 31350 | 255 |
| 503 | 20241118 | 101300 | 11162065150 | 31350 | 31400 | 31400 | 31350 | 660 |
| 504 | 20241118 | 101200 | 11141341900 | 31400 | 31300 | 31400 | 31300 | 1017 |
| 505 | 20241118 | 101100 | 11109446700 | 31300 | 31300 | 31350 | 31300 | 1233 |
| 506 | 20241118 | 101000 | 11070851950 | 31300 | 31400 | 31450 | 31300 | 2845 |
| 507 | 20241118 | 100900 | 10981628150 | 31400 | 31450 | 31500 | 31400 | 581 |
| 508 | 20241118 | 100800 | 10963366800 | 31450 | 31550 | 31550 | 31450 | 1825 |
| 509 | 20241118 | 100700 | 10905910800 | 31500 | 31500 | 31550 | 31450 | 488 |
| 510 | 20241118 | 100600 | 10890540500 | 31550 | 31600 | 31600 | 31450 | 2239 |
| 511 | 20241118 | 100500 | 10819943450 | 31600 | 31600 | 31650 | 31600 | 3525 |
| 512 | 20241118 | 100400 | 10708452600 | 31600 | 31500 | 31600 | 31450 | 4595 |
| 513 | 20241118 | 100300 | 10563619800 | 31500 | 31450 | 31500 | 31450 | 621 |
| 514 | 20241118 | 100200 | 10544066750 | 31400 | 31450 | 31500 | 31400 | 725 |
| 515 | 20241118 | 100100 | 10521263800 | 31400 | 31350 | 31450 | 31300 | 1705 |
| 516 | 20241118 | 100000 | 10467720250 | 31300 | 31250 | 31350 | 31200 | 1085 |
| 517 | 20241118 | 095900 | 10433771600 | 31200 | 31100 | 31250 | 31100 | 2419 |
| 518 | 20241118 | 095800 | 10358420150 | 31100 | 31150 | 31250 | 31100 | 1626 |
| 519 | 20241118 | 095700 | 10307788650 | 31150 | 31100 | 31250 | 31100 | 3622 |
| 520 | 20241118 | 095600 | 10195005050 | 31100 | 31100 | 31150 | 31100 | 2335 |
| 521 | 20241118 | 095500 | 10122368600 | 31100 | 31350 | 31400 | 31100 | 4011 |
| 522 | 20241118 | 095400 | 9997319350 | 31300 | 31350 | 31500 | 31250 | 1147 |
| 523 | 20241118 | 095300 | 9961393750 | 31450 | 31500 | 31500 | 31400 | 3455 |
| 524 | 20241118 | 095200 | 9852766200 | 31450 | 31500 | 31500 | 31400 | 2696 |
| 525 | 20241118 | 095100 | 9767953300 | 31450 | 31600 | 31600 | 31450 | 6117 |
| 526 | 20241118 | 095000 | 9575281750 | 31600 | 31550 | 31650 | 31450 | 1846 |
| 527 | 20241118 | 094900 | 9517012300 | 31600 | 31450 | 31600 | 31400 | 2242 |
| 528 | 20241118 | 094800 | 9446445100 | 31400 | 31400 | 31500 | 31350 | 13385 |
| 529 | 20241118 | 094700 | 9025513150 | 31450 | 31350 | 31450 | 31250 | 3400 |
| 530 | 20241118 | 094600 | 8918856700 | 31350 | 31400 | 31450 | 31250 | 3806 |
| 531 | 20241118 | 094500 | 8799412100 | 31400 | 31150 | 31400 | 31100 | 10089 |
| 532 | 20241118 | 094400 | 8484005550 | 31100 | 31150 | 31200 | 31050 | 4482 |
| 533 | 20241118 | 094300 | 8344434450 | 31150 | 31050 | 31150 | 31050 | 2023 |
| 534 | 20241118 | 094200 | 8281492000 | 31050 | 31200 | 31250 | 31050 | 7535 |
| 535 | 20241118 | 094100 | 8047135950 | 31200 | 31100 | 31200 | 31000 | 1813 |
| 536 | 20241118 | 094000 | 7990752100 | 31050 | 31100 | 31100 | 31000 | 2607 |
| 537 | 20241118 | 093900 | 7909871750 | 31100 | 31200 | 31200 | 31050 | 5479 |
| 538 | 20241118 | 093800 | 7739458400 | 31100 | 31100 | 31250 | 31100 | 6186 |
| 539 | 20241118 | 093700 | 7546775400 | 31100 | 31050 | 31150 | 31000 | 5396 |
| 540 | 20241118 | 093600 | 7379184300 | 31050 | 30850 | 31100 | 30850 | 2506 |
| 541 | 20241118 | 093500 | 7301455900 | 30850 | 30750 | 30900 | 30750 | 879 |
| 542 | 20241118 | 093400 | 7274357300 | 30800 | 30850 | 30850 | 30650 | 2257 |
| 543 | 20241118 | 093300 | 7205042000 | 30750 | 31000 | 31050 | 30700 | 5455 |
| 544 | 20241118 | 093200 | 7036487550 | 30850 | 30850 | 31000 | 30750 | 21075 |
| 545 | 20241118 | 093100 | 6385472100 | 30900 | 30900 | 30900 | 30800 | 3617 |
| 546 | 20241118 | 093000 | 6273869500 | 30850 | 30750 | 30900 | 30750 | 4358 |
| 547 | 20241118 | 092900 | 6139528050 | 30750 | 30650 | 30750 | 30600 | 2704 |
| 548 | 20241118 | 092800 | 6056543750 | 30650 | 30750 | 30750 | 30650 | 1929 |
| 549 | 20241118 | 092700 | 5997328950 | 30750 | 30700 | 30800 | 30700 | 2655 |
| 550 | 20241118 | 092600 | 5915750500 | 30700 | 30400 | 30750 | 30400 | 3911 |
| 551 | 20241118 | 092500 | 5795986600 | 30450 | 30400 | 30500 | 30300 | 5923 |
| 552 | 20241118 | 092400 | 5615950500 | 30400 | 30550 | 30600 | 30400 | 3077 |
| 553 | 20241118 | 092300 | 5522157100 | 30600 | 30600 | 30650 | 30550 | 1573 |
| 554 | 20241118 | 092200 | 5474056400 | 30600 | 30650 | 30650 | 30550 | 2139 |
| 555 | 20241118 | 092100 | 5408626500 | 30550 | 30800 | 30850 | 30500 | 5812 |
| 556 | 20241118 | 092000 | 5230109850 | 30800 | 30750 | 30850 | 30700 | 4174 |
| 557 | 20241118 | 091900 | 5101638900 | 30800 | 30800 | 30800 | 30700 | 3118 |
| 558 | 20241118 | 091800 | 5005782050 | 30800 | 30650 | 30800 | 30650 | 3261 |
| 559 | 20241118 | 091700 | 4905671400 | 30650 | 30600 | 30650 | 30550 | 4498 |
| 560 | 20241118 | 091600 | 4767863300 | 30600 | 30600 | 30650 | 30500 | 4824 |
| 561 | 20241118 | 091500 | 4620248550 | 30600 | 29900 | 30600 | 29850 | 11260 |
| 562 | 20241118 | 091400 | 4279969250 | 29900 | 29800 | 30000 | 29750 | 4428 |
| 563 | 20241118 | 091300 | 4147897750 | 29800 | 29850 | 30000 | 29750 | 5331 |
| 564 | 20241118 | 091200 | 3988744000 | 29900 | 30000 | 30050 | 29800 | 6603 |
| 565 | 20241118 | 091100 | 3791089700 | 29950 | 30000 | 30000 | 29900 | 6577 |
| 566 | 20241118 | 091000 | 3593888800 | 30000 | 29800 | 30000 | 29700 | 7626 |
| 567 | 20241118 | 090900 | 3366766100 | 29850 | 30200 | 30200 | 29700 | 21123 |
| 568 | 20241118 | 090800 | 2734853300 | 30150 | 30200 | 30250 | 30100 | 4588 |
| 569 | 20241118 | 090700 | 2596491900 | 30200 | 30350 | 30500 | 30150 | 14275 |
| 570 | 20241118 | 090600 | 2163628850 | 30400 | 30300 | 30400 | 30250 | 1628 |
| 571 | 20241118 | 090500 | 2114283350 | 30400 | 30450 | 30450 | 30150 | 14022 |
| 572 | 20241118 | 090400 | 1690208700 | 30450 | 30650 | 30700 | 30400 | 6888 |
| 573 | 20241118 | 090300 | 1479724150 | 30650 | 30800 | 30800 | 30600 | 4066 |
| 574 | 20241118 | 090200 | 1354834150 | 30800 | 30850 | 30850 | 30550 | 5262 |
| 575 | 20241118 | 090100 | 1193441650 | 30700 | 31150 | 31350 | 30450 | 9968 |
| 576 | 20241118 | 090000 | 883419450 | 31150 | 30400 | 31400 | 30350 | 28601 |