34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 184600 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 280932 |
| 3 | 20241125 | 184500 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 4 | 20241125 | 184400 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 5 | 20241125 | 184300 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 6 | 20241125 | 184200 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 7 | 20241125 | 184100 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 8 | 20241125 | 184000 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 9 | 20241125 | 183900 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 10 | 20241125 | 183800 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 11 | 20241125 | 183700 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 12 | 20241125 | 183600 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 13 | 20241125 | 183500 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 14 | 20241125 | 183400 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 15 | 20241125 | 183300 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 16 | 20241125 | 183200 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 17 | 20241125 | 183100 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 18 | 20241125 | 183000 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 19 | 20241125 | 182900 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 20 | 20241125 | 182800 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 21 | 20241125 | 182700 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 22 | 20241125 | 182600 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 23 | 20241125 | 182500 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 24 | 20241125 | 182400 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 25 | 20241125 | 182300 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 26 | 20241125 | 182200 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 27 | 20241125 | 182100 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 28 | 20241125 | 182000 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 29 | 20241125 | 181900 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 30 | 20241125 | 181800 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 31 | 20241125 | 181700 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 32 | 20241125 | 181600 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 280932 |
| 33 | 20241125 | 181500 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 34 | 20241125 | 181400 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 35 | 20241125 | 181300 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 36 | 20241125 | 181200 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 37 | 20241125 | 181100 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 38 | 20241125 | 181000 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 39 | 20241125 | 180900 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 40 | 20241125 | 180800 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 41 | 20241125 | 180700 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 42 | 20241125 | 180600 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 43 | 20241125 | 180500 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 44 | 20241125 | 180400 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 45 | 20241125 | 180300 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 46 | 20241125 | 180200 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 47 | 20241125 | 180100 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 48 | 20241125 | 180000 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 49 | 20241125 | 175900 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 50 | 20241125 | 175800 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 51 | 20241125 | 175700 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 52 | 20241125 | 175600 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 53 | 20241125 | 175500 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 54 | 20241125 | 175400 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 55 | 20241125 | 175300 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 56 | 20241125 | 175200 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 57 | 20241125 | 175100 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 58 | 20241125 | 175000 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 59 | 20241125 | 174900 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 60 | 20241125 | 174800 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 61 | 20241125 | 174700 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 62 | 20241125 | 174600 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 280932 |
| 63 | 20241125 | 174500 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 64 | 20241125 | 174400 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 65 | 20241125 | 174300 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 66 | 20241125 | 174200 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 67 | 20241125 | 174100 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 68 | 20241125 | 174000 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 69 | 20241125 | 173900 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 70 | 20241125 | 173800 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 71 | 20241125 | 173700 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 72 | 20241125 | 173600 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 73 | 20241125 | 173500 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 74 | 20241125 | 173400 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 75 | 20241125 | 173300 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 76 | 20241125 | 173200 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 77 | 20241125 | 173100 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 78 | 20241125 | 173000 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 79 | 20241125 | 172900 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 80 | 20241125 | 172800 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 81 | 20241125 | 172700 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 82 | 20241125 | 172600 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 83 | 20241125 | 172500 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 84 | 20241125 | 172400 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 85 | 20241125 | 172300 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 86 | 20241125 | 172200 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 87 | 20241125 | 172100 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 88 | 20241125 | 172000 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 89 | 20241125 | 171900 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 90 | 20241125 | 171800 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 91 | 20241125 | 171700 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 92 | 20241125 | 171600 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 280932 |
| 93 | 20241125 | 171500 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 94 | 20241125 | 171400 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 95 | 20241125 | 171300 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 96 | 20241125 | 171200 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 97 | 20241125 | 171100 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 98 | 20241125 | 171000 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 99 | 20241125 | 170900 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 100 | 20241125 | 170800 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 101 | 20241125 | 170700 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 102 | 20241125 | 170600 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 103 | 20241125 | 170500 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 104 | 20241125 | 170400 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 105 | 20241125 | 170300 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 106 | 20241125 | 170200 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 107 | 20241125 | 170100 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 108 | 20241125 | 170000 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 109 | 20241125 | 165900 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 110 | 20241125 | 165800 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 111 | 20241125 | 165700 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 112 | 20241125 | 165600 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 113 | 20241125 | 165500 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 114 | 20241125 | 165400 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 115 | 20241125 | 165300 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 116 | 20241125 | 165200 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 117 | 20241125 | 165100 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 118 | 20241125 | 165000 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 119 | 20241125 | 164900 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 120 | 20241125 | 164800 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 121 | 20241125 | 164700 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 122 | 20241125 | 164600 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 280932 |
| 123 | 20241125 | 164500 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 124 | 20241125 | 164400 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 125 | 20241125 | 164300 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 126 | 20241125 | 164200 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 127 | 20241125 | 164100 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 128 | 20241125 | 164000 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 129 | 20241125 | 163900 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 130 | 20241125 | 163800 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 131 | 20241125 | 163700 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 132 | 20241125 | 163600 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 133 | 20241125 | 163500 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 134 | 20241125 | 163400 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 135 | 20241125 | 163300 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 136 | 20241125 | 163200 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 137 | 20241125 | 163100 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 138 | 20241125 | 163000 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 139 | 20241125 | 162900 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 140 | 20241125 | 162800 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 141 | 20241125 | 162700 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 142 | 20241125 | 162600 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 143 | 20241125 | 162500 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 144 | 20241125 | 162400 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 145 | 20241125 | 162300 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 146 | 20241125 | 162200 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 147 | 20241125 | 162100 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 148 | 20241125 | 162000 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 149 | 20241125 | 161900 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 150 | 20241125 | 161800 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 151 | 20241125 | 161700 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 152 | 20241125 | 161600 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 280932 |
| 153 | 20241125 | 161500 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 154 | 20241125 | 161400 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 155 | 20241125 | 161300 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 156 | 20241125 | 161200 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 157 | 20241125 | 161100 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 158 | 20241125 | 161000 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 159 | 20241125 | 160900 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 160 | 20241125 | 160800 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 161 | 20241125 | 160700 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 162 | 20241125 | 160600 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 163 | 20241125 | 160500 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 164 | 20241125 | 160400 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 165 | 20241125 | 160300 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 166 | 20241125 | 160200 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 167 | 20241125 | 160100 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 168 | 20241125 | 160000 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 169 | 20241125 | 155900 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 170 | 20241125 | 155800 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 171 | 20241125 | 155700 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 172 | 20241125 | 155600 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 173 | 20241125 | 155500 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 174 | 20241125 | 155400 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 175 | 20241125 | 155300 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 176 | 20241125 | 155200 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 177 | 20241125 | 155100 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 178 | 20241125 | 155000 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 179 | 20241125 | 154900 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 180 | 20241125 | 154800 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 181 | 20241125 | 154700 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 182 | 20241125 | 154600 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 280932 |
| 183 | 20241125 | 154500 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 184 | 20241125 | 154400 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 185 | 20241125 | 154300 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 186 | 20241125 | 154200 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 187 | 20241125 | 154100 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 188 | 20241125 | 154000 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 189 | 20241125 | 153900 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 190 | 20241125 | 153800 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 191 | 20241125 | 153700 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 192 | 20241125 | 153600 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 193 | 20241125 | 153500 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 194 | 20241125 | 153400 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 195 | 20241125 | 153300 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 0 |
| 196 | 20241125 | 153200 | 159448542500 | 301500 | 301500 | 301500 | 301500 | 280932 |
| 197 | 20241125 | 153100 | 74747544500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 198 | 20241125 | 153000 | 74747544500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 199 | 20241125 | 152900 | 74747544500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 200 | 20241125 | 152800 | 74747544500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 201 | 20241125 | 152700 | 74747544500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 202 | 20241125 | 152600 | 74747544500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 203 | 20241125 | 152500 | 74747544500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 204 | 20241125 | 152400 | 74747544500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 205 | 20241125 | 152300 | 74747544500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 206 | 20241125 | 152200 | 74747544500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 207 | 20241125 | 152100 | 74747544500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 208 | 20241125 | 152000 | 74747544500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 209 | 20241125 | 151900 | 74747544500 | 306000 | 306500 | 306500 | 306000 | 707 |
| 210 | 20241125 | 151800 | 74531068500 | 306000 | 306000 | 306500 | 305500 | 2356 |
| 211 | 20241125 | 151700 | 73810108500 | 306500 | 306500 | 306500 | 306000 | 1189 |
| 212 | 20241125 | 151600 | 73445874000 | 306000 | 306000 | 306500 | 306000 | 855 |
| 213 | 20241125 | 151500 | 73183993000 | 306500 | 306000 | 306500 | 306000 | 648 |
| 214 | 20241125 | 151400 | 72985465000 | 306000 | 306000 | 306500 | 306000 | 1984 |
| 215 | 20241125 | 151300 | 72377942500 | 306500 | 306000 | 306500 | 306000 | 593 |
| 216 | 20241125 | 151200 | 72196227000 | 306000 | 306500 | 306500 | 306000 | 766 |
| 217 | 20241125 | 151100 | 71961496500 | 306500 | 306000 | 306500 | 306000 | 1126 |
| 218 | 20241125 | 151000 | 71616446500 | 306500 | 306500 | 307000 | 306000 | 868 |
| 219 | 20241125 | 150900 | 71350325000 | 306500 | 307000 | 307000 | 306500 | 762 |
| 220 | 20241125 | 150800 | 71116527000 | 306500 | 307000 | 307000 | 306500 | 775 |
| 221 | 20241125 | 150700 | 70878645000 | 306500 | 306500 | 307000 | 306000 | 585 |
| 222 | 20241125 | 150600 | 70699324000 | 306500 | 306500 | 306500 | 306000 | 768 |
| 223 | 20241125 | 150500 | 70463972500 | 306500 | 306000 | 306500 | 305500 | 627 |
| 224 | 20241125 | 150400 | 70272001000 | 306000 | 306500 | 306500 | 305500 | 595 |
| 225 | 20241125 | 150300 | 70089829000 | 306500 | 306000 | 306500 | 305500 | 2598 |
| 226 | 20241125 | 150200 | 69294887000 | 305500 | 306000 | 306000 | 305500 | 635 |
| 227 | 20241125 | 150100 | 69100620000 | 306000 | 305500 | 306000 | 305500 | 938 |
| 228 | 20241125 | 150000 | 68813700000 | 306000 | 305500 | 306000 | 305500 | 888 |
| 229 | 20241125 | 145900 | 68542054000 | 305500 | 306000 | 306000 | 305500 | 526 |
| 230 | 20241125 | 145800 | 68381279000 | 306000 | 306000 | 306000 | 305500 | 484 |
| 231 | 20241125 | 145700 | 68233263500 | 306000 | 306000 | 306000 | 305500 | 332 |
| 232 | 20241125 | 145600 | 68131746000 | 305500 | 306000 | 306000 | 305500 | 289 |
| 233 | 20241125 | 145500 | 68043348000 | 305500 | 306000 | 306500 | 305500 | 414 |
| 234 | 20241125 | 145400 | 67916700500 | 305500 | 306000 | 306500 | 305500 | 2390 |
| 235 | 20241125 | 145300 | 67185370500 | 306000 | 306000 | 306000 | 305500 | 333 |
| 236 | 20241125 | 145200 | 67083599500 | 305500 | 305500 | 306000 | 305500 | 641 |
| 237 | 20241125 | 145100 | 66887748000 | 305500 | 306000 | 306000 | 305500 | 344 |
| 238 | 20241125 | 145000 | 66782619000 | 306000 | 305500 | 306000 | 305500 | 195 |
| 239 | 20241125 | 144900 | 66723009500 | 306000 | 306000 | 306000 | 305500 | 405 |
| 240 | 20241125 | 144800 | 66599249000 | 306000 | 305500 | 306000 | 305000 | 660 |
| 241 | 20241125 | 144700 | 66397537000 | 305500 | 305500 | 306000 | 305500 | 456 |
| 242 | 20241125 | 144600 | 66258195000 | 305500 | 306000 | 306000 | 305500 | 583 |
| 243 | 20241125 | 144500 | 66080048500 | 306000 | 306000 | 306000 | 305500 | 155 |
| 244 | 20241125 | 144400 | 66032663500 | 305500 | 305500 | 306000 | 305500 | 399 |
| 245 | 20241125 | 144300 | 65910678000 | 306000 | 305500 | 306000 | 305500 | 230 |
| 246 | 20241125 | 144200 | 65840370500 | 305500 | 306000 | 306000 | 305500 | 175 |
| 247 | 20241125 | 144100 | 65786866000 | 306000 | 306000 | 306000 | 305500 | 457 |
| 248 | 20241125 | 144000 | 65647214500 | 306000 | 305500 | 306000 | 305500 | 195 |
| 249 | 20241125 | 143900 | 65587581500 | 305500 | 306000 | 306000 | 305500 | 264 |
| 250 | 20241125 | 143800 | 65506870500 | 306000 | 305500 | 306000 | 305500 | 235 |
| 251 | 20241125 | 143700 | 65435010000 | 306000 | 305500 | 306000 | 305500 | 345 |
| 252 | 20241125 | 143600 | 65329568500 | 305500 | 305500 | 306000 | 305500 | 113 |
| 253 | 20241125 | 143500 | 65295024500 | 305500 | 305500 | 306000 | 305500 | 181 |
| 254 | 20241125 | 143400 | 65239663500 | 305500 | 306000 | 306500 | 305500 | 833 |
| 255 | 20241125 | 143300 | 64984739000 | 306500 | 307000 | 307000 | 306000 | 840 |
| 256 | 20241125 | 143200 | 64727248500 | 307000 | 307000 | 307000 | 306500 | 335 |
| 257 | 20241125 | 143100 | 64624415000 | 306500 | 307000 | 307500 | 306500 | 683 |
| 258 | 20241125 | 143000 | 64414552000 | 307000 | 307000 | 307000 | 306500 | 2923 |
| 259 | 20241125 | 142900 | 63517209500 | 306500 | 307000 | 307000 | 306500 | 361 |
| 260 | 20241125 | 142800 | 63406459500 | 307000 | 306500 | 307000 | 306500 | 172 |
| 261 | 20241125 | 142700 | 63353696500 | 306500 | 307000 | 307000 | 306500 | 177 |
| 262 | 20241125 | 142600 | 63299397000 | 307000 | 307000 | 307000 | 306000 | 379 |
| 263 | 20241125 | 142500 | 63183226000 | 307000 | 306500 | 307000 | 306000 | 1320 |
| 264 | 20241125 | 142400 | 62778696000 | 306000 | 306000 | 306500 | 305500 | 2167 |
| 265 | 20241125 | 142300 | 62115600500 | 306000 | 306000 | 306000 | 305500 | 172 |
| 266 | 20241125 | 142200 | 62062999000 | 306000 | 305500 | 306000 | 305500 | 411 |
| 267 | 20241125 | 142100 | 61937255000 | 306000 | 305500 | 306000 | 305500 | 282 |
| 268 | 20241125 | 142000 | 61851056000 | 305500 | 306000 | 306000 | 305500 | 175 |
| 269 | 20241125 | 141900 | 61797559500 | 305500 | 305500 | 306000 | 305500 | 438 |
| 270 | 20241125 | 141800 | 61663586500 | 306000 | 306000 | 306000 | 305500 | 250 |
| 271 | 20241125 | 141700 | 61587116500 | 305500 | 305500 | 306000 | 305500 | 147 |
| 272 | 20241125 | 141600 | 61542158500 | 306000 | 305500 | 306000 | 305500 | 130 |
| 273 | 20241125 | 141500 | 61502410500 | 306000 | 305500 | 306000 | 305000 | 432 |
| 274 | 20241125 | 141400 | 61370441500 | 305500 | 306000 | 306000 | 305500 | 415 |
| 275 | 20241125 | 141300 | 61243579500 | 306000 | 305500 | 306000 | 305000 | 1439 |
| 276 | 20241125 | 141200 | 60803976500 | 305000 | 305500 | 305500 | 305000 | 314 |
| 277 | 20241125 | 141100 | 60708174000 | 305500 | 305500 | 305500 | 305000 | 320 |
| 278 | 20241125 | 141000 | 60610533500 | 305000 | 305500 | 305500 | 305000 | 357 |
| 279 | 20241125 | 140900 | 60501619000 | 305000 | 305500 | 305500 | 305000 | 176 |
| 280 | 20241125 | 140800 | 60447887500 | 305000 | 305500 | 305500 | 305000 | 303 |
| 281 | 20241125 | 140700 | 60355431000 | 305500 | 305000 | 305500 | 305000 | 270 |
| 282 | 20241125 | 140600 | 60273011500 | 305500 | 305000 | 305500 | 305000 | 248 |
| 283 | 20241125 | 140500 | 60197343000 | 305500 | 305500 | 305500 | 305000 | 145 |
| 284 | 20241125 | 140400 | 60153087000 | 305500 | 305000 | 305500 | 305000 | 157 |
| 285 | 20241125 | 140300 | 60105166500 | 305500 | 305000 | 305500 | 305000 | 252 |
| 286 | 20241125 | 140200 | 60028211500 | 305500 | 305000 | 305500 | 304500 | 2296 |
| 287 | 20241125 | 140100 | 59327958000 | 304500 | 304500 | 305000 | 304500 | 946 |
| 288 | 20241125 | 140000 | 59039850500 | 304500 | 304500 | 305000 | 304500 | 182 |
| 289 | 20241125 | 135900 | 58984419000 | 304500 | 304500 | 305000 | 304500 | 280 |
| 290 | 20241125 | 135800 | 58899149000 | 305000 | 305000 | 305000 | 304500 | 210 |
| 291 | 20241125 | 135700 | 58835183000 | 304500 | 304500 | 305000 | 304500 | 303 |
| 292 | 20241125 | 135600 | 58742873500 | 304500 | 304500 | 305000 | 304500 | 567 |
| 293 | 20241125 | 135500 | 58570128500 | 304500 | 304500 | 305000 | 304500 | 265 |
| 294 | 20241125 | 135400 | 58489428500 | 304500 | 304500 | 305000 | 304500 | 311 |
| 295 | 20241125 | 135300 | 58394673000 | 304500 | 304500 | 305000 | 304500 | 118 |
| 296 | 20241125 | 135200 | 58358730500 | 305000 | 304500 | 305000 | 304500 | 320 |
| 297 | 20241125 | 135100 | 58261286000 | 304500 | 305000 | 305000 | 304500 | 151 |
| 298 | 20241125 | 135000 | 58215294500 | 304500 | 304500 | 305000 | 304500 | 165 |
| 299 | 20241125 | 134900 | 58165048500 | 304500 | 304500 | 305000 | 304500 | 488 |
| 300 | 20241125 | 134800 | 58016449000 | 304500 | 304500 | 305000 | 304000 | 506 |
| 301 | 20241125 | 134700 | 57862400000 | 304500 | 304000 | 304500 | 304000 | 2058 |
| 302 | 20241125 | 134600 | 57236058500 | 304000 | 304000 | 304500 | 304000 | 691 |
| 303 | 20241125 | 134500 | 57025967000 | 304000 | 304000 | 304500 | 304000 | 571 |
| 304 | 20241125 | 134400 | 56852374000 | 304000 | 304500 | 305000 | 304000 | 3078 |
| 305 | 20241125 | 134300 | 55915264500 | 304500 | 305000 | 305000 | 304500 | 321 |
| 306 | 20241125 | 134200 | 55817516500 | 304500 | 304500 | 305000 | 304500 | 184 |
| 307 | 20241125 | 134100 | 55761459000 | 304500 | 304500 | 305000 | 304500 | 202 |
| 308 | 20241125 | 134000 | 55699919000 | 304500 | 304500 | 305000 | 304500 | 212 |
| 309 | 20241125 | 133900 | 55635350500 | 304500 | 305000 | 305000 | 304500 | 198 |
| 310 | 20241125 | 133800 | 55575013000 | 305000 | 305000 | 305500 | 305000 | 976 |
| 311 | 20241125 | 133700 | 55277330500 | 305000 | 305500 | 305500 | 305000 | 87 |
| 312 | 20241125 | 133600 | 55250783000 | 305000 | 305500 | 305500 | 305000 | 449 |
| 313 | 20241125 | 133500 | 55113821500 | 305500 | 305000 | 305500 | 305000 | 321 |
| 314 | 20241125 | 133400 | 55015822000 | 305500 | 305000 | 305500 | 305000 | 114 |
| 315 | 20241125 | 133300 | 54981016500 | 305000 | 306000 | 306000 | 305000 | 840 |
| 316 | 20241125 | 133200 | 54724411000 | 306000 | 305500 | 306000 | 305500 | 137 |
| 317 | 20241125 | 133100 | 54682546000 | 305500 | 305500 | 305500 | 305000 | 1048 |
| 318 | 20241125 | 133000 | 54362523500 | 305500 | 305500 | 305500 | 305000 | 158 |
| 319 | 20241125 | 132900 | 54314321000 | 305000 | 305500 | 305500 | 305000 | 211 |
| 320 | 20241125 | 132800 | 54249925000 | 305500 | 305000 | 305500 | 305000 | 595 |
| 321 | 20241125 | 132700 | 54068278000 | 305000 | 305000 | 305500 | 305000 | 774 |
| 322 | 20241125 | 132600 | 53832199000 | 305000 | 306000 | 306000 | 305000 | 2971 |
| 323 | 20241125 | 132500 | 52923896500 | 306000 | 306000 | 306500 | 306000 | 598 |
| 324 | 20241125 | 132400 | 52740895000 | 306000 | 306000 | 306500 | 306000 | 152 |
| 325 | 20241125 | 132300 | 52694371000 | 306500 | 306000 | 306500 | 306000 | 145 |
| 326 | 20241125 | 132200 | 52649992500 | 306500 | 306000 | 306500 | 306000 | 407 |
| 327 | 20241125 | 132100 | 52525444500 | 306500 | 306000 | 306500 | 306000 | 175 |
| 328 | 20241125 | 132000 | 52471853500 | 306000 | 306000 | 306500 | 306000 | 273 |
| 329 | 20241125 | 131900 | 52388309000 | 306000 | 306500 | 306500 | 306000 | 195 |
| 330 | 20241125 | 131800 | 52328615000 | 306000 | 306500 | 306500 | 306000 | 292 |
| 331 | 20241125 | 131700 | 52239163000 | 306000 | 306000 | 306500 | 306000 | 170 |
| 332 | 20241125 | 131600 | 52187119000 | 306500 | 306000 | 306500 | 306000 | 208 |
| 333 | 20241125 | 131500 | 52123463500 | 306000 | 306000 | 306500 | 306000 | 205 |
| 334 | 20241125 | 131400 | 52060693500 | 306000 | 306500 | 306500 | 306000 | 278 |
| 335 | 20241125 | 131300 | 51975613500 | 306000 | 306000 | 306500 | 306000 | 118 |
| 336 | 20241125 | 131200 | 51939487000 | 306000 | 306000 | 306500 | 306000 | 249 |
| 337 | 20241125 | 131100 | 51863288000 | 306000 | 306000 | 306500 | 306000 | 237 |
| 338 | 20241125 | 131000 | 51790755500 | 306000 | 306500 | 306500 | 306000 | 129 |
| 339 | 20241125 | 130900 | 51751249000 | 306500 | 306500 | 306500 | 306000 | 230 |
| 340 | 20241125 | 130800 | 51680859500 | 306000 | 306000 | 306500 | 306000 | 156 |
| 341 | 20241125 | 130700 | 51633116500 | 306000 | 306000 | 306500 | 306000 | 49 |
| 342 | 20241125 | 130600 | 51618117500 | 306000 | 306000 | 306500 | 305500 | 1138 |
| 343 | 20241125 | 130500 | 51269894500 | 305500 | 305500 | 306000 | 305500 | 177 |
| 344 | 20241125 | 130400 | 51215774500 | 305500 | 305500 | 306000 | 305500 | 1121 |
| 345 | 20241125 | 130300 | 50872792000 | 305500 | 306000 | 306000 | 305500 | 211 |
| 346 | 20241125 | 130200 | 50808318000 | 305500 | 305500 | 306000 | 305500 | 44 |
| 347 | 20241125 | 130100 | 50794868500 | 306000 | 306000 | 306000 | 305500 | 195 |
| 348 | 20241125 | 130000 | 50735288000 | 305500 | 305500 | 306000 | 305500 | 162 |
| 349 | 20241125 | 125900 | 50685776000 | 305500 | 305500 | 306000 | 305500 | 181 |
| 350 | 20241125 | 125800 | 50630434500 | 305500 | 305500 | 306000 | 305500 | 275 |
| 351 | 20241125 | 125700 | 50546420500 | 305500 | 305000 | 305500 | 305000 | 828 |
| 352 | 20241125 | 125600 | 50293479500 | 305000 | 305000 | 305500 | 305000 | 94 |
| 353 | 20241125 | 125500 | 50264808000 | 305000 | 305000 | 305500 | 305000 | 158 |
| 354 | 20241125 | 125400 | 50216612500 | 305500 | 305000 | 305500 | 305000 | 193 |
| 355 | 20241125 | 125300 | 50157739000 | 305000 | 305000 | 305500 | 305000 | 349 |
| 356 | 20241125 | 125200 | 50051278500 | 305000 | 304500 | 305500 | 304500 | 598 |
| 357 | 20241125 | 125100 | 49868875000 | 305000 | 305000 | 305000 | 304500 | 530 |
| 358 | 20241125 | 125000 | 49707264000 | 305000 | 305000 | 305500 | 305000 | 1036 |
| 359 | 20241125 | 124900 | 49391273500 | 305000 | 305000 | 305500 | 305000 | 186 |
| 360 | 20241125 | 124800 | 49334505500 | 305000 | 305000 | 305500 | 304500 | 1237 |
| 361 | 20241125 | 124700 | 48957225500 | 305000 | 305000 | 305500 | 304500 | 3733 |
| 362 | 20241125 | 124600 | 47818662500 | 305000 | 305000 | 305500 | 305000 | 317 |
| 363 | 20241125 | 124500 | 47721958000 | 305000 | 305500 | 305500 | 305000 | 111 |
| 364 | 20241125 | 124400 | 47688084500 | 305000 | 305500 | 306000 | 305000 | 730 |
| 365 | 20241125 | 124300 | 47465150000 | 305500 | 305500 | 306000 | 305500 | 183 |
| 366 | 20241125 | 124200 | 47409236000 | 305500 | 305500 | 305500 | 305000 | 1527 |
| 367 | 20241125 | 124100 | 46942761000 | 306000 | 306000 | 306000 | 305500 | 818 |
| 368 | 20241125 | 124000 | 46692834000 | 306000 | 305500 | 306000 | 305500 | 104 |
| 369 | 20241125 | 123900 | 46661041000 | 305500 | 306000 | 306000 | 305500 | 110 |
| 370 | 20241125 | 123800 | 46627407500 | 305500 | 306000 | 306000 | 305500 | 163 |
| 371 | 20241125 | 123700 | 46577588000 | 306000 | 305500 | 306000 | 305500 | 141 |
| 372 | 20241125 | 123600 | 46534471000 | 306000 | 306000 | 306000 | 305500 | 284 |
| 373 | 20241125 | 123500 | 46447640500 | 305500 | 305500 | 306000 | 305500 | 341 |
| 374 | 20241125 | 123400 | 46343451000 | 305500 | 305500 | 306000 | 305500 | 106 |
| 375 | 20241125 | 123300 | 46311060000 | 306000 | 305500 | 306000 | 305500 | 1154 |
| 376 | 20241125 | 123200 | 45957998500 | 306000 | 306000 | 306000 | 305500 | 184 |
| 377 | 20241125 | 123100 | 45901727500 | 305500 | 306000 | 306000 | 305500 | 100 |
| 378 | 20241125 | 123000 | 45871163000 | 305500 | 305500 | 306000 | 305500 | 556 |
| 379 | 20241125 | 122900 | 45701255500 | 305500 | 305500 | 306000 | 305500 | 686 |
| 380 | 20241125 | 122800 | 45491368000 | 305500 | 305500 | 306000 | 305500 | 523 |
| 381 | 20241125 | 122700 | 45331360500 | 305500 | 305500 | 306000 | 305500 | 265 |
| 382 | 20241125 | 122600 | 45250392500 | 306000 | 306000 | 306500 | 306000 | 678 |
| 383 | 20241125 | 122500 | 45042920000 | 306000 | 306500 | 306500 | 306000 | 163 |
| 384 | 20241125 | 122400 | 44993004500 | 306000 | 306000 | 306500 | 306000 | 854 |
| 385 | 20241125 | 122300 | 44731625000 | 306000 | 306000 | 306500 | 306000 | 110 |
| 386 | 20241125 | 122200 | 44697950500 | 306500 | 306000 | 306500 | 306000 | 300 |
| 387 | 20241125 | 122100 | 44606139500 | 306000 | 306500 | 306500 | 306000 | 188 |
| 388 | 20241125 | 122000 | 44548590000 | 306000 | 306500 | 307000 | 306000 | 63 |
| 389 | 20241125 | 121900 | 44529296000 | 306500 | 306500 | 307000 | 306000 | 348 |
| 390 | 20241125 | 121800 | 44422621500 | 306500 | 306500 | 307000 | 306000 | 821 |
| 391 | 20241125 | 121700 | 44170979000 | 306500 | 306000 | 306500 | 306000 | 336 |
| 392 | 20241125 | 121600 | 44068099500 | 306000 | 306000 | 306500 | 306000 | 268 |
| 393 | 20241125 | 121500 | 43986084500 | 306000 | 306000 | 306500 | 306000 | 144 |
| 394 | 20241125 | 121400 | 43942011000 | 306000 | 306000 | 306500 | 306000 | 532 |
| 395 | 20241125 | 121300 | 43779215500 | 306000 | 306000 | 306500 | 305000 | 1458 |
| 396 | 20241125 | 121200 | 43333079500 | 305500 | 306000 | 306000 | 305500 | 664 |
| 397 | 20241125 | 121100 | 43130221500 | 306000 | 306000 | 306000 | 305500 | 660 |
| 398 | 20241125 | 121000 | 42928567000 | 305500 | 306000 | 306000 | 305500 | 424 |
| 399 | 20241125 | 120900 | 42799010500 | 305500 | 306000 | 306000 | 305500 | 3544 |
| 400 | 20241125 | 120800 | 41715081500 | 306000 | 306500 | 307000 | 306000 | 1574 |
| 401 | 20241125 | 120700 | 41232803500 | 306500 | 307000 | 307000 | 306500 | 1003 |
| 402 | 20241125 | 120600 | 40925357000 | 306500 | 306500 | 307000 | 306500 | 128 |
| 403 | 20241125 | 120500 | 40886089000 | 306500 | 307000 | 307000 | 306500 | 146 |
| 404 | 20241125 | 120400 | 40841334000 | 307000 | 306500 | 307000 | 306500 | 178 |
| 405 | 20241125 | 120300 | 40786763500 | 306500 | 307000 | 307500 | 306500 | 1165 |
| 406 | 20241125 | 120200 | 40429131000 | 307000 | 307000 | 307500 | 307000 | 310 |
| 407 | 20241125 | 120100 | 40333936000 | 307000 | 307500 | 307500 | 307000 | 226 |
| 408 | 20241125 | 120000 | 40264464500 | 307500 | 307500 | 307500 | 307000 | 127 |
| 409 | 20241125 | 115900 | 40225422500 | 307500 | 307500 | 307500 | 307000 | 137 |
| 410 | 20241125 | 115800 | 40183338500 | 307000 | 307000 | 307500 | 307000 | 123 |
| 411 | 20241125 | 115700 | 40145554500 | 307500 | 307000 | 307500 | 307000 | 291 |
| 412 | 20241125 | 115600 | 40056111000 | 307000 | 307000 | 307500 | 307000 | 185 |
| 413 | 20241125 | 115500 | 39999248000 | 307000 | 307500 | 307500 | 307000 | 98 |
| 414 | 20241125 | 115400 | 39969150500 | 307500 | 307500 | 307500 | 307000 | 164 |
| 415 | 20241125 | 115300 | 39918747000 | 307500 | 307000 | 307500 | 307000 | 179 |
| 416 | 20241125 | 115200 | 39863775500 | 307500 | 307500 | 308000 | 307000 | 608 |
| 417 | 20241125 | 115100 | 39676835000 | 307500 | 307500 | 307500 | 307000 | 157 |
| 418 | 20241125 | 115000 | 39628618000 | 307500 | 308000 | 308000 | 307000 | 89 |
| 419 | 20241125 | 114900 | 39601250000 | 307000 | 307000 | 308000 | 307000 | 2155 |
| 420 | 20241125 | 114800 | 38938659000 | 307000 | 307000 | 307500 | 307000 | 354 |
| 421 | 20241125 | 114700 | 38829946000 | 307000 | 307500 | 307500 | 307000 | 392 |
| 422 | 20241125 | 114600 | 38709585000 | 307000 | 307000 | 307500 | 307000 | 328 |
| 423 | 20241125 | 114500 | 38608855500 | 307000 | 307500 | 307500 | 307000 | 302 |
| 424 | 20241125 | 114400 | 38516134500 | 307500 | 307500 | 307500 | 307000 | 209 |
| 425 | 20241125 | 114300 | 38451935500 | 307500 | 307000 | 307500 | 307000 | 576 |
| 426 | 20241125 | 114200 | 38275062500 | 307000 | 307500 | 307500 | 307000 | 565 |
| 427 | 20241125 | 114100 | 38101576000 | 307000 | 307500 | 307500 | 307000 | 108 |
| 428 | 20241125 | 114000 | 38068415500 | 307000 | 307000 | 307500 | 307000 | 257 |
| 429 | 20241125 | 113900 | 37989464000 | 307000 | 307000 | 307500 | 307000 | 188 |
| 430 | 20241125 | 113800 | 37931688000 | 307000 | 307000 | 307500 | 307000 | 256 |
| 431 | 20241125 | 113700 | 37853083000 | 307000 | 307500 | 307500 | 307000 | 685 |
| 432 | 20241125 | 113600 | 37642725000 | 307000 | 307500 | 307500 | 307000 | 182 |
| 433 | 20241125 | 113500 | 37586827000 | 307500 | 307000 | 307500 | 307000 | 402 |
| 434 | 20241125 | 113400 | 37463384500 | 307000 | 307000 | 307500 | 307000 | 134 |
| 435 | 20241125 | 113300 | 37422242000 | 307000 | 307000 | 307500 | 307000 | 437 |
| 436 | 20241125 | 113200 | 37288067500 | 307500 | 307000 | 307500 | 307000 | 358 |
| 437 | 20241125 | 113100 | 37178089000 | 307000 | 307500 | 307500 | 307000 | 200 |
| 438 | 20241125 | 113000 | 37116629500 | 307500 | 307500 | 307500 | 307000 | 243 |
| 439 | 20241125 | 112900 | 37042008500 | 307000 | 307000 | 307500 | 307000 | 416 |
| 440 | 20241125 | 112800 | 36914289000 | 307000 | 307000 | 307500 | 307000 | 439 |
| 441 | 20241125 | 112700 | 36779496000 | 307500 | 307000 | 307500 | 307000 | 246 |
| 442 | 20241125 | 112600 | 36703953000 | 307000 | 307000 | 307500 | 307000 | 197 |
| 443 | 20241125 | 112500 | 36643452000 | 307500 | 307500 | 307500 | 307000 | 422 |
| 444 | 20241125 | 112400 | 36513739000 | 307000 | 307500 | 307500 | 307000 | 695 |
| 445 | 20241125 | 112300 | 36300043000 | 307500 | 307500 | 308000 | 307500 | 509 |
| 446 | 20241125 | 112200 | 36143523500 | 308000 | 308500 | 308500 | 307500 | 1366 |
| 447 | 20241125 | 112100 | 35722858000 | 308500 | 308500 | 308500 | 308000 | 246 |
| 448 | 20241125 | 112000 | 35647060500 | 308500 | 308000 | 308500 | 308000 | 295 |
| 449 | 20241125 | 111900 | 35556177000 | 308500 | 309000 | 309000 | 308000 | 1354 |
| 450 | 20241125 | 111800 | 35138444000 | 308500 | 308500 | 309000 | 308500 | 141 |
| 451 | 20241125 | 111700 | 35094939000 | 308500 | 308500 | 309000 | 308500 | 326 |
| 452 | 20241125 | 111600 | 34994358000 | 308500 | 308500 | 309000 | 308500 | 295 |
| 453 | 20241125 | 111500 | 34903325000 | 309000 | 308500 | 309000 | 308500 | 98 |
| 454 | 20241125 | 111400 | 34873072000 | 309000 | 309000 | 309000 | 308500 | 221 |
| 455 | 20241125 | 111300 | 34804880500 | 308500 | 308500 | 309000 | 308500 | 98 |
| 456 | 20241125 | 111200 | 34774642500 | 308500 | 309000 | 309000 | 308500 | 212 |
| 457 | 20241125 | 111100 | 34709233500 | 309000 | 308500 | 309000 | 308500 | 200 |
| 458 | 20241125 | 111000 | 34647503000 | 308500 | 308500 | 309000 | 308500 | 221 |
| 459 | 20241125 | 110900 | 34579310000 | 309000 | 308500 | 309000 | 308500 | 159 |
| 460 | 20241125 | 110800 | 34530239000 | 308500 | 308500 | 309000 | 308500 | 218 |
| 461 | 20241125 | 110700 | 34462911000 | 309000 | 308500 | 309000 | 308000 | 1999 |
| 462 | 20241125 | 110600 | 33846103500 | 308000 | 308500 | 308500 | 308000 | 425 |
| 463 | 20241125 | 110500 | 33715072000 | 308500 | 308000 | 308500 | 308000 | 349 |
| 464 | 20241125 | 110400 | 33607563000 | 308500 | 308000 | 308500 | 308000 | 450 |
| 465 | 20241125 | 110300 | 33468941000 | 308000 | 308500 | 308500 | 308000 | 103 |
| 466 | 20241125 | 110200 | 33437195500 | 308000 | 308500 | 308500 | 308000 | 282 |
| 467 | 20241125 | 110100 | 33350325500 | 308500 | 308000 | 308500 | 308000 | 309 |
| 468 | 20241125 | 110000 | 33255122000 | 308500 | 308000 | 308500 | 308000 | 177 |
| 469 | 20241125 | 105900 | 33200571500 | 308000 | 308500 | 308500 | 308000 | 135 |
| 470 | 20241125 | 105800 | 33158966000 | 308000 | 307500 | 308500 | 307500 | 539 |
| 471 | 20241125 | 105700 | 32993058000 | 307500 | 308000 | 308500 | 307500 | 2072 |
| 472 | 20241125 | 105600 | 32354960500 | 307500 | 307500 | 308000 | 307500 | 810 |
| 473 | 20241125 | 105500 | 32105556000 | 308000 | 308000 | 308500 | 307500 | 612 |
| 474 | 20241125 | 105400 | 31917060000 | 308000 | 308000 | 308500 | 308000 | 320 |
| 475 | 20241125 | 105300 | 31818492000 | 308500 | 308500 | 308500 | 308000 | 984 |
| 476 | 20241125 | 105200 | 31515028000 | 308500 | 309000 | 309500 | 308500 | 1489 |
| 477 | 20241125 | 105100 | 31055060000 | 309500 | 309500 | 309500 | 309000 | 213 |
| 478 | 20241125 | 105000 | 30989212000 | 309000 | 309500 | 309500 | 309000 | 410 |
| 479 | 20241125 | 104900 | 30862435500 | 309500 | 309500 | 309500 | 309000 | 182 |
| 480 | 20241125 | 104800 | 30806164000 | 309000 | 309000 | 309500 | 309000 | 571 |
| 481 | 20241125 | 104700 | 30629697500 | 309500 | 309000 | 309500 | 309000 | 354 |
| 482 | 20241125 | 104600 | 30520264500 | 309000 | 309000 | 309500 | 309000 | 624 |
| 483 | 20241125 | 104500 | 30327395500 | 309000 | 309000 | 309500 | 309000 | 280 |
| 484 | 20241125 | 104400 | 30240827000 | 309500 | 309500 | 309500 | 309000 | 104 |
| 485 | 20241125 | 104300 | 30208682000 | 309000 | 309500 | 309500 | 309000 | 428 |
| 486 | 20241125 | 104200 | 30076389000 | 309500 | 309500 | 309500 | 309000 | 566 |
| 487 | 20241125 | 104100 | 29901244500 | 309000 | 309500 | 309500 | 309000 | 195 |
| 488 | 20241125 | 104000 | 29840967000 | 309500 | 309000 | 309500 | 309000 | 345 |
| 489 | 20241125 | 103900 | 29734237000 | 309500 | 309000 | 309500 | 309000 | 359 |
| 490 | 20241125 | 103800 | 29623193500 | 309000 | 309000 | 309500 | 309000 | 759 |
| 491 | 20241125 | 103700 | 29388621500 | 309000 | 308500 | 309000 | 308500 | 3543 |
| 492 | 20241125 | 103600 | 28293888000 | 308500 | 308500 | 309000 | 308500 | 297 |
| 493 | 20241125 | 103500 | 28202198500 | 308500 | 308500 | 309000 | 308500 | 867 |
| 494 | 20241125 | 103400 | 27934341500 | 309000 | 308000 | 309000 | 308000 | 3476 |
| 495 | 20241125 | 103300 | 26861740500 | 308000 | 308000 | 308500 | 308000 | 189 |
| 496 | 20241125 | 103200 | 26803478000 | 308000 | 308000 | 308500 | 307500 | 923 |
| 497 | 20241125 | 103100 | 26519186500 | 308000 | 308000 | 308500 | 308000 | 415 |
| 498 | 20241125 | 103000 | 26391350500 | 308500 | 308000 | 308500 | 308000 | 1145 |
| 499 | 20241125 | 102900 | 26038571000 | 308000 | 308500 | 308500 | 308000 | 262 |
| 500 | 20241125 | 102800 | 25957805500 | 308000 | 308000 | 308500 | 308000 | 192 |
| 501 | 20241125 | 102700 | 25898649000 | 308000 | 308500 | 308500 | 308000 | 132 |
| 502 | 20241125 | 102600 | 25857941500 | 308500 | 308500 | 308500 | 308000 | 119 |
| 503 | 20241125 | 102500 | 25821260000 | 308000 | 308000 | 308500 | 308000 | 122 |
| 504 | 20241125 | 102400 | 25783676000 | 308500 | 308500 | 308500 | 308000 | 108 |
| 505 | 20241125 | 102300 | 25750407000 | 308000 | 308500 | 308500 | 308000 | 415 |
| 506 | 20241125 | 102200 | 25622570000 | 308000 | 307500 | 308500 | 307500 | 1328 |
| 507 | 20241125 | 102100 | 25213550500 | 307500 | 308000 | 308000 | 307500 | 379 |
| 508 | 20241125 | 102000 | 25096945500 | 308000 | 308000 | 308000 | 307500 | 237 |
| 509 | 20241125 | 101900 | 25023965000 | 308000 | 307000 | 308000 | 307000 | 1088 |
| 510 | 20241125 | 101800 | 24689402000 | 307500 | 307000 | 307500 | 307000 | 101 |
| 511 | 20241125 | 101700 | 24658379000 | 307500 | 307000 | 307500 | 307000 | 203 |
| 512 | 20241125 | 101600 | 24595969000 | 307000 | 307000 | 307500 | 307000 | 109 |
| 513 | 20241125 | 101500 | 24562485000 | 307000 | 307500 | 307500 | 307000 | 140 |
| 514 | 20241125 | 101400 | 24519471000 | 307500 | 307500 | 307500 | 307000 | 274 |
| 515 | 20241125 | 101300 | 24435289000 | 307500 | 307000 | 307500 | 307000 | 443 |
| 516 | 20241125 | 101200 | 24299215500 | 307000 | 306500 | 307000 | 306500 | 189 |
| 517 | 20241125 | 101100 | 24241218500 | 307000 | 307000 | 307500 | 306500 | 1779 |
| 518 | 20241125 | 101000 | 23695170500 | 307000 | 307000 | 307000 | 306500 | 1058 |
| 519 | 20241125 | 100900 | 23370486000 | 307000 | 307000 | 307000 | 306500 | 235 |
| 520 | 20241125 | 100800 | 23298440000 | 306500 | 307000 | 307000 | 306500 | 828 |
| 521 | 20241125 | 100700 | 23044356000 | 306500 | 307000 | 307500 | 306500 | 683 |
| 522 | 20241125 | 100600 | 22834699500 | 307000 | 307000 | 307500 | 307000 | 707 |
| 523 | 20241125 | 100500 | 22617624000 | 307500 | 307000 | 307500 | 307000 | 130 |
| 524 | 20241125 | 100400 | 22577701000 | 307500 | 307500 | 307500 | 306500 | 1399 |
| 525 | 20241125 | 100300 | 22148322500 | 307000 | 307500 | 308000 | 307000 | 818 |
| 526 | 20241125 | 100200 | 21896889000 | 307500 | 308500 | 309000 | 307500 | 3454 |
| 527 | 20241125 | 100100 | 20831978500 | 308500 | 308500 | 309000 | 308500 | 277 |
| 528 | 20241125 | 100000 | 20746484000 | 308500 | 308500 | 309000 | 308000 | 376 |
| 529 | 20241125 | 095900 | 20630482000 | 308500 | 308500 | 309000 | 308000 | 1227 |
| 530 | 20241125 | 095800 | 20252002000 | 308500 | 308500 | 308500 | 308000 | 245 |
| 531 | 20241125 | 095700 | 20176454000 | 308500 | 308500 | 309000 | 308000 | 1857 |
| 532 | 20241125 | 095600 | 19603585500 | 309000 | 308500 | 309000 | 308500 | 332 |
| 533 | 20241125 | 095500 | 19501120000 | 308500 | 308500 | 309000 | 308000 | 2298 |
| 534 | 20241125 | 095400 | 18792211500 | 308500 | 308500 | 308500 | 308000 | 411 |
| 535 | 20241125 | 095300 | 18665561500 | 308000 | 308500 | 308500 | 308000 | 323 |
| 536 | 20241125 | 095200 | 18566017000 | 308500 | 308500 | 308500 | 308000 | 355 |
| 537 | 20241125 | 095100 | 18456609500 | 308500 | 308000 | 308500 | 308000 | 543 |
| 538 | 20241125 | 095000 | 18289277500 | 308500 | 308000 | 308500 | 307500 | 769 |
| 539 | 20241125 | 094900 | 18052442500 | 307500 | 308000 | 308000 | 307500 | 229 |
| 540 | 20241125 | 094800 | 17981940000 | 308000 | 308500 | 308500 | 307000 | 3100 |
| 541 | 20241125 | 094700 | 17028256500 | 308000 | 308000 | 308500 | 308000 | 751 |
| 542 | 20241125 | 094600 | 16796788500 | 308000 | 307500 | 308500 | 307500 | 1571 |
| 543 | 20241125 | 094500 | 16313015000 | 307500 | 307500 | 308000 | 307500 | 401 |
| 544 | 20241125 | 094400 | 16189621500 | 307500 | 307500 | 308000 | 307500 | 568 |
| 545 | 20241125 | 094300 | 16014802000 | 308000 | 307500 | 308000 | 307500 | 362 |
| 546 | 20241125 | 094200 | 15903484000 | 307500 | 307000 | 308000 | 307000 | 843 |
| 547 | 20241125 | 094100 | 15644296500 | 307000 | 307500 | 307500 | 307000 | 442 |
| 548 | 20241125 | 094000 | 15508586000 | 307500 | 306500 | 307500 | 306500 | 1196 |
| 549 | 20241125 | 093900 | 15141520500 | 306500 | 307000 | 307500 | 306500 | 1010 |
| 550 | 20241125 | 093800 | 14831556500 | 307000 | 307500 | 307500 | 307000 | 446 |
| 551 | 20241125 | 093700 | 14694618000 | 307000 | 308000 | 308000 | 307000 | 622 |
| 552 | 20241125 | 093600 | 14503452500 | 307500 | 306500 | 308000 | 306500 | 664 |
| 553 | 20241125 | 093500 | 14299449000 | 307000 | 308000 | 308500 | 306500 | 3520 |
| 554 | 20241125 | 093400 | 13216669500 | 308500 | 308500 | 308500 | 308000 | 475 |
| 555 | 20241125 | 093300 | 13070189500 | 308000 | 308000 | 308500 | 307500 | 2625 |
| 556 | 20241125 | 093200 | 12261659500 | 307500 | 307500 | 308000 | 307500 | 163 |
| 557 | 20241125 | 093100 | 12211525000 | 308000 | 308000 | 308000 | 307500 | 206 |
| 558 | 20241125 | 093000 | 12148139500 | 307500 | 307500 | 308000 | 307500 | 128 |
| 559 | 20241125 | 092900 | 12108730500 | 308000 | 308000 | 308000 | 307500 | 270 |
| 560 | 20241125 | 092800 | 12025697000 | 307500 | 307500 | 308000 | 307000 | 955 |
| 561 | 20241125 | 092700 | 11732008000 | 307500 | 308000 | 308000 | 307500 | 722 |
| 562 | 20241125 | 092600 | 11509778500 | 308000 | 307500 | 308000 | 307500 | 441 |
| 563 | 20241125 | 092500 | 11374070500 | 308000 | 307500 | 308000 | 307000 | 757 |
| 564 | 20241125 | 092400 | 11141283000 | 307500 | 307000 | 307500 | 307000 | 357 |
| 565 | 20241125 | 092300 | 11031642000 | 307000 | 307500 | 308000 | 307000 | 876 |
| 566 | 20241125 | 092200 | 10762296500 | 307500 | 307000 | 307500 | 306500 | 1136 |
| 567 | 20241125 | 092100 | 10413300000 | 307000 | 306500 | 307000 | 306500 | 392 |
| 568 | 20241125 | 092000 | 10293059500 | 306500 | 307000 | 307500 | 306500 | 995 |
| 569 | 20241125 | 091900 | 9987686000 | 307000 | 308000 | 308500 | 307000 | 1915 |
| 570 | 20241125 | 091800 | 9398376000 | 308000 | 308000 | 308500 | 307500 | 1613 |
| 571 | 20241125 | 091700 | 8901568500 | 307500 | 307500 | 308000 | 307000 | 2476 |
| 572 | 20241125 | 091600 | 8139750500 | 307500 | 307500 | 307500 | 307000 | 289 |
| 573 | 20241125 | 091500 | 8050972000 | 307500 | 307000 | 307500 | 306500 | 1652 |
| 574 | 20241125 | 091400 | 7543994000 | 306500 | 307000 | 307000 | 306500 | 783 |
| 575 | 20241125 | 091300 | 7303661500 | 307000 | 306500 | 307000 | 306500 | 130 |
| 576 | 20241125 | 091200 | 7263811500 | 306500 | 306000 | 307000 | 306000 | 1073 |
| 577 | 20241125 | 091100 | 6935082000 | 306000 | 306500 | 306500 | 306000 | 878 |
| 578 | 20241125 | 091000 | 6666305000 | 306500 | 307000 | 307000 | 306000 | 1038 |
| 579 | 20241125 | 090900 | 6348153500 | 307000 | 307000 | 307000 | 306500 | 384 |
| 580 | 20241125 | 090800 | 6230324000 | 307000 | 306500 | 307000 | 306500 | 816 |
| 581 | 20241125 | 090700 | 5979981500 | 306500 | 306000 | 307000 | 306000 | 1054 |
| 582 | 20241125 | 090600 | 5657042000 | 306500 | 305000 | 306500 | 304500 | 883 |
| 583 | 20241125 | 090500 | 5386966500 | 305000 | 304000 | 305000 | 303500 | 1915 |
| 584 | 20241125 | 090400 | 4804591500 | 304000 | 305500 | 305500 | 303500 | 2726 |
| 585 | 20241125 | 090300 | 3975129500 | 305000 | 306000 | 307000 | 305000 | 3230 |
| 586 | 20241125 | 090200 | 2986006000 | 306500 | 306000 | 306500 | 306000 | 1199 |
| 587 | 20241125 | 090100 | 2618792000 | 306500 | 306500 | 307000 | 306000 | 1852 |
| 588 | 20241125 | 090000 | 2051361500 | 306500 | 306000 | 308000 | 306000 | 6457 |