37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 193000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 16872 |
| 3 | 20241113 | 192900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 4 | 20241113 | 192800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 5 | 20241113 | 192700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 6 | 20241113 | 192600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 7 | 20241113 | 192500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 8 | 20241113 | 192400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 9 | 20241113 | 192300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 10 | 20241113 | 192200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 11 | 20241113 | 192100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 12 | 20241113 | 192000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 13 | 20241113 | 191900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 14 | 20241113 | 191800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 15 | 20241113 | 191700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 16 | 20241113 | 191600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 17 | 20241113 | 191500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 18 | 20241113 | 191400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 19 | 20241113 | 191300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 20 | 20241113 | 191200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 21 | 20241113 | 191100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 22 | 20241113 | 191000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 23 | 20241113 | 190900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 24 | 20241113 | 190800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 25 | 20241113 | 190700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 26 | 20241113 | 190600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 27 | 20241113 | 190500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 28 | 20241113 | 190400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 29 | 20241113 | 190300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 30 | 20241113 | 190200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 31 | 20241113 | 190100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 32 | 20241113 | 190000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 16872 |
| 33 | 20241113 | 185900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 34 | 20241113 | 185800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 35 | 20241113 | 185700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 36 | 20241113 | 185600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 37 | 20241113 | 185500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 38 | 20241113 | 185400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 39 | 20241113 | 185300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 40 | 20241113 | 185200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 41 | 20241113 | 185100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 42 | 20241113 | 185000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 43 | 20241113 | 184900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 44 | 20241113 | 184800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 45 | 20241113 | 184700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 46 | 20241113 | 184600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 47 | 20241113 | 184500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 48 | 20241113 | 184400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 49 | 20241113 | 184300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 50 | 20241113 | 184200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 51 | 20241113 | 184100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 52 | 20241113 | 184000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 53 | 20241113 | 183900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 54 | 20241113 | 183800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 55 | 20241113 | 183700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 56 | 20241113 | 183600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 57 | 20241113 | 183500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 58 | 20241113 | 183400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 59 | 20241113 | 183300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 60 | 20241113 | 183200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 61 | 20241113 | 183100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 62 | 20241113 | 183000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 16872 |
| 63 | 20241113 | 182900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 64 | 20241113 | 182800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 65 | 20241113 | 182700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 66 | 20241113 | 182600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 67 | 20241113 | 182500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 68 | 20241113 | 182400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 69 | 20241113 | 182300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 70 | 20241113 | 182200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 71 | 20241113 | 182100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 72 | 20241113 | 182000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 73 | 20241113 | 181900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 74 | 20241113 | 181800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 75 | 20241113 | 181700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 76 | 20241113 | 181600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 77 | 20241113 | 181500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 78 | 20241113 | 181400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 79 | 20241113 | 181300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 80 | 20241113 | 181200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 81 | 20241113 | 181100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 82 | 20241113 | 181000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 83 | 20241113 | 180900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 84 | 20241113 | 180800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 85 | 20241113 | 180700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 86 | 20241113 | 180600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 87 | 20241113 | 180500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 88 | 20241113 | 180400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 89 | 20241113 | 180300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 90 | 20241113 | 180200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 91 | 20241113 | 180100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 92 | 20241113 | 180000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 16872 |
| 93 | 20241113 | 175900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 94 | 20241113 | 175800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 95 | 20241113 | 175700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 96 | 20241113 | 175600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 97 | 20241113 | 175500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 98 | 20241113 | 175400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 99 | 20241113 | 175300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 100 | 20241113 | 175200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 101 | 20241113 | 175100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 102 | 20241113 | 175000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 103 | 20241113 | 174900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 104 | 20241113 | 174800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 105 | 20241113 | 174700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 106 | 20241113 | 174600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 107 | 20241113 | 174500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 108 | 20241113 | 174400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 109 | 20241113 | 174300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 110 | 20241113 | 174200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 111 | 20241113 | 174100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 112 | 20241113 | 174000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 113 | 20241113 | 173900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 114 | 20241113 | 173800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 115 | 20241113 | 173700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 116 | 20241113 | 173600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 117 | 20241113 | 173500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 118 | 20241113 | 173400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 119 | 20241113 | 173300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 120 | 20241113 | 173200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 121 | 20241113 | 173100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 122 | 20241113 | 173000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 16872 |
| 123 | 20241113 | 172900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 124 | 20241113 | 172800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 125 | 20241113 | 172700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 126 | 20241113 | 172600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 127 | 20241113 | 172500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 128 | 20241113 | 172400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 129 | 20241113 | 172300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 130 | 20241113 | 172200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 131 | 20241113 | 172100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 132 | 20241113 | 172000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 133 | 20241113 | 171900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 134 | 20241113 | 171800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 135 | 20241113 | 171700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 136 | 20241113 | 171600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 137 | 20241113 | 171500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 138 | 20241113 | 171400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 139 | 20241113 | 171300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 140 | 20241113 | 171200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 141 | 20241113 | 171100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 142 | 20241113 | 171000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 143 | 20241113 | 170900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 144 | 20241113 | 170800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 145 | 20241113 | 170700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 146 | 20241113 | 170600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 147 | 20241113 | 170500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 148 | 20241113 | 170400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 149 | 20241113 | 170300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 150 | 20241113 | 170200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 151 | 20241113 | 170100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 152 | 20241113 | 170000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 16872 |
| 153 | 20241113 | 165900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 154 | 20241113 | 165800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 155 | 20241113 | 165700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 156 | 20241113 | 165600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 157 | 20241113 | 165500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 158 | 20241113 | 165400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 159 | 20241113 | 165300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 160 | 20241113 | 165200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 161 | 20241113 | 165100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 162 | 20241113 | 165000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 163 | 20241113 | 164900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 164 | 20241113 | 164800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 165 | 20241113 | 164700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 166 | 20241113 | 164600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 167 | 20241113 | 164500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 168 | 20241113 | 164400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 169 | 20241113 | 164300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 170 | 20241113 | 164200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 171 | 20241113 | 164100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 172 | 20241113 | 164000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 173 | 20241113 | 163900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 174 | 20241113 | 163800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 175 | 20241113 | 163700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 176 | 20241113 | 163600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 177 | 20241113 | 163500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 178 | 20241113 | 163400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 179 | 20241113 | 163300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 180 | 20241113 | 163200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 181 | 20241113 | 163100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 182 | 20241113 | 163000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 16872 |
| 183 | 20241113 | 162900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 184 | 20241113 | 162800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 185 | 20241113 | 162700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 186 | 20241113 | 162600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 187 | 20241113 | 162500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 188 | 20241113 | 162400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 189 | 20241113 | 162300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 190 | 20241113 | 162200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 191 | 20241113 | 162100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 192 | 20241113 | 162000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 193 | 20241113 | 161900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 194 | 20241113 | 161800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 195 | 20241113 | 161700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 196 | 20241113 | 161600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 197 | 20241113 | 161500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 198 | 20241113 | 161400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 199 | 20241113 | 161300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 200 | 20241113 | 161200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 201 | 20241113 | 161100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 202 | 20241113 | 161000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 203 | 20241113 | 160900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 204 | 20241113 | 160800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 205 | 20241113 | 160700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 206 | 20241113 | 160600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 207 | 20241113 | 160500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 208 | 20241113 | 160400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 209 | 20241113 | 160300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 210 | 20241113 | 160200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 211 | 20241113 | 160100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 212 | 20241113 | 160000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 16872 |
| 213 | 20241113 | 155900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 214 | 20241113 | 155800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 215 | 20241113 | 155700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 216 | 20241113 | 155600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 217 | 20241113 | 155500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 218 | 20241113 | 155400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 219 | 20241113 | 155300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 220 | 20241113 | 155200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 221 | 20241113 | 155100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 222 | 20241113 | 155000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 223 | 20241113 | 154900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 224 | 20241113 | 154800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 225 | 20241113 | 154700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 226 | 20241113 | 154600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 227 | 20241113 | 154500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 228 | 20241113 | 154400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 229 | 20241113 | 154300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 230 | 20241113 | 154200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 231 | 20241113 | 154100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 232 | 20241113 | 154000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 233 | 20241113 | 153900 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 234 | 20241113 | 153800 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 235 | 20241113 | 153700 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 236 | 20241113 | 153600 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 237 | 20241113 | 153500 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 238 | 20241113 | 153400 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 239 | 20241113 | 153300 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 240 | 20241113 | 153200 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 241 | 20241113 | 153100 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 242 | 20241113 | 153000 | 91722684000 | 289000 | 289000 | 289000 | 289000 | 33744 |
| 243 | 20241113 | 152900 | 86846676000 | 288000 | 288000 | 288000 | 288000 | 0 |
| 244 | 20241113 | 152800 | 86846676000 | 288000 | 288000 | 288000 | 288000 | 0 |
| 245 | 20241113 | 152700 | 86846676000 | 288000 | 288000 | 288000 | 288000 | 0 |
| 246 | 20241113 | 152600 | 86846676000 | 288000 | 288000 | 288000 | 288000 | 0 |
| 247 | 20241113 | 152500 | 86846676000 | 288000 | 288000 | 288000 | 288000 | 0 |
| 248 | 20241113 | 152400 | 86846676000 | 288000 | 288000 | 288000 | 288000 | 0 |
| 249 | 20241113 | 152300 | 86846676000 | 288000 | 288000 | 288000 | 288000 | 0 |
| 250 | 20241113 | 152200 | 86846676000 | 288000 | 288000 | 288000 | 288000 | 0 |
| 251 | 20241113 | 152100 | 86846676000 | 288000 | 288000 | 288000 | 288000 | 0 |
| 252 | 20241113 | 152000 | 86846676000 | 288000 | 288000 | 288000 | 288000 | 0 |
| 253 | 20241113 | 151900 | 86846676000 | 288000 | 288000 | 288500 | 287000 | 1047 |
| 254 | 20241113 | 151800 | 86545112000 | 288000 | 287000 | 288000 | 287000 | 2029 |
| 255 | 20241113 | 151700 | 85961680000 | 287000 | 287500 | 287500 | 287000 | 1327 |
| 256 | 20241113 | 151600 | 85580761000 | 287500 | 288000 | 288000 | 287000 | 1236 |
| 257 | 20241113 | 151500 | 85225385000 | 287500 | 287500 | 288000 | 287000 | 1901 |
| 258 | 20241113 | 151400 | 84679038000 | 287500 | 287500 | 288000 | 287000 | 1605 |
| 259 | 20241113 | 151300 | 84217665500 | 288000 | 287500 | 288000 | 287000 | 1284 |
| 260 | 20241113 | 151200 | 83848616000 | 288000 | 287500 | 288000 | 287500 | 761 |
| 261 | 20241113 | 151100 | 83629789500 | 288000 | 287500 | 288000 | 287500 | 1184 |
| 262 | 20241113 | 151000 | 83289349000 | 287500 | 287500 | 288000 | 287000 | 976 |
| 263 | 20241113 | 150900 | 83008664500 | 287500 | 287500 | 288000 | 287000 | 1155 |
| 264 | 20241113 | 150800 | 82676759000 | 287500 | 287500 | 288000 | 287000 | 1030 |
| 265 | 20241113 | 150700 | 82380657500 | 287000 | 287000 | 287500 | 287000 | 1150 |
| 266 | 20241113 | 150600 | 82050501500 | 287500 | 287500 | 288000 | 287000 | 1393 |
| 267 | 20241113 | 150500 | 81650373500 | 287500 | 288000 | 288500 | 287500 | 925 |
| 268 | 20241113 | 150400 | 81384217500 | 288000 | 289000 | 289000 | 288000 | 1060 |
| 269 | 20241113 | 150300 | 81078534000 | 288500 | 289000 | 289000 | 288500 | 624 |
| 270 | 20241113 | 150200 | 80898361000 | 288500 | 288000 | 289000 | 288000 | 832 |
| 271 | 20241113 | 150100 | 80658336000 | 288000 | 288000 | 289000 | 288000 | 1424 |
| 272 | 20241113 | 150000 | 80247671000 | 288500 | 287500 | 288500 | 287500 | 486 |
| 273 | 20241113 | 145900 | 80107767000 | 287500 | 287500 | 288000 | 287500 | 1156 |
| 274 | 20241113 | 145800 | 79775142000 | 287500 | 288000 | 288000 | 287500 | 676 |
| 275 | 20241113 | 145700 | 79580738000 | 287500 | 288000 | 288000 | 287500 | 480 |
| 276 | 20241113 | 145600 | 79442648500 | 288000 | 288500 | 288500 | 288000 | 753 |
| 277 | 20241113 | 145500 | 79225730000 | 288000 | 288000 | 288500 | 288000 | 695 |
| 278 | 20241113 | 145400 | 79025498500 | 288000 | 288500 | 288500 | 288000 | 550 |
| 279 | 20241113 | 145300 | 78867044500 | 288500 | 288500 | 289000 | 288000 | 305 |
| 280 | 20241113 | 145200 | 78779105500 | 288500 | 289000 | 289000 | 288000 | 553 |
| 281 | 20241113 | 145100 | 78619699500 | 288500 | 288500 | 289000 | 288000 | 717 |
| 282 | 20241113 | 145000 | 78412832500 | 289000 | 288500 | 289000 | 288500 | 368 |
| 283 | 20241113 | 144900 | 78306604500 | 288500 | 288500 | 289000 | 288500 | 452 |
| 284 | 20241113 | 144800 | 78176190000 | 289000 | 289000 | 289000 | 288500 | 375 |
| 285 | 20241113 | 144700 | 78067937000 | 288500 | 288500 | 289000 | 288500 | 496 |
| 286 | 20241113 | 144600 | 77924797000 | 288500 | 288500 | 289000 | 287000 | 3831 |
| 287 | 20241113 | 144500 | 76823550000 | 288000 | 288500 | 289500 | 287500 | 6457 |
| 288 | 20241113 | 144400 | 74963505000 | 288500 | 288500 | 289000 | 288500 | 707 |
| 289 | 20241113 | 144300 | 74759369500 | 288500 | 288000 | 289000 | 288000 | 348 |
| 290 | 20241113 | 144200 | 74658957000 | 288000 | 288500 | 289000 | 288000 | 1060 |
| 291 | 20241113 | 144100 | 74353157000 | 288500 | 288500 | 289000 | 288500 | 571 |
| 292 | 20241113 | 144000 | 74188412500 | 288500 | 289000 | 289000 | 288500 | 1852 |
| 293 | 20241113 | 143900 | 73653969000 | 288500 | 288500 | 289000 | 288500 | 674 |
| 294 | 20241113 | 143800 | 73459385500 | 288500 | 288500 | 289000 | 288500 | 574 |
| 295 | 20241113 | 143700 | 73293577000 | 288500 | 288500 | 289000 | 288500 | 497 |
| 296 | 20241113 | 143600 | 73150058000 | 289000 | 289000 | 289000 | 288500 | 524 |
| 297 | 20241113 | 143500 | 72998779000 | 289000 | 288500 | 289000 | 288500 | 1642 |
| 298 | 20241113 | 143400 | 72524829500 | 289000 | 289000 | 289000 | 288500 | 983 |
| 299 | 20241113 | 143300 | 72240967000 | 289000 | 289000 | 289000 | 288500 | 273 |
| 300 | 20241113 | 143200 | 72162166000 | 288500 | 289000 | 289000 | 288500 | 461 |
| 301 | 20241113 | 143100 | 72029076000 | 288500 | 289000 | 289500 | 288500 | 1252 |
| 302 | 20241113 | 143000 | 71667231000 | 289000 | 289500 | 289500 | 289000 | 884 |
| 303 | 20241113 | 142900 | 71411677500 | 289000 | 289500 | 290000 | 289000 | 319 |
| 304 | 20241113 | 142800 | 71319322000 | 290000 | 289500 | 290000 | 289000 | 498 |
| 305 | 20241113 | 142700 | 71175134000 | 289500 | 289000 | 289500 | 289000 | 460 |
| 306 | 20241113 | 142600 | 71042109000 | 289000 | 289500 | 290000 | 289000 | 824 |
| 307 | 20241113 | 142500 | 70803642000 | 290000 | 290000 | 290000 | 289500 | 575 |
| 308 | 20241113 | 142400 | 70637094500 | 289500 | 290000 | 290000 | 289500 | 347 |
| 309 | 20241113 | 142300 | 70536622500 | 289500 | 289500 | 290000 | 289500 | 309 |
| 310 | 20241113 | 142200 | 70447130000 | 289500 | 290000 | 290000 | 289500 | 413 |
| 311 | 20241113 | 142100 | 70327546500 | 290000 | 289500 | 290000 | 289000 | 475 |
| 312 | 20241113 | 142000 | 70189936000 | 289000 | 289000 | 289500 | 289000 | 399 |
| 313 | 20241113 | 141900 | 70074524500 | 289000 | 289500 | 289500 | 289000 | 411 |
| 314 | 20241113 | 141800 | 69955705000 | 289500 | 289500 | 289500 | 289000 | 312 |
| 315 | 20241113 | 141700 | 69865494500 | 289500 | 289500 | 289500 | 289000 | 663 |
| 316 | 20241113 | 141600 | 69673746000 | 289000 | 289500 | 290000 | 289000 | 906 |
| 317 | 20241113 | 141500 | 69411764500 | 289500 | 289500 | 290000 | 289500 | 817 |
| 318 | 20241113 | 141400 | 69175147500 | 290000 | 290000 | 290000 | 289500 | 699 |
| 319 | 20241113 | 141300 | 68972586500 | 289500 | 289500 | 290000 | 289500 | 274 |
| 320 | 20241113 | 141200 | 68893224500 | 289500 | 290000 | 290000 | 289500 | 564 |
| 321 | 20241113 | 141100 | 68729878000 | 290000 | 290000 | 290000 | 289500 | 199 |
| 322 | 20241113 | 141000 | 68672251500 | 290000 | 290000 | 290000 | 289500 | 277 |
| 323 | 20241113 | 140900 | 68592016000 | 289500 | 290000 | 290500 | 289500 | 823 |
| 324 | 20241113 | 140800 | 68353562500 | 290000 | 290000 | 290500 | 289500 | 327 |
| 325 | 20241113 | 140700 | 68258733500 | 290000 | 290000 | 290500 | 289500 | 424 |
| 326 | 20241113 | 140600 | 68135844000 | 289500 | 289500 | 290000 | 289500 | 198 |
| 327 | 20241113 | 140500 | 68078495000 | 290000 | 289500 | 290000 | 289500 | 577 |
| 328 | 20241113 | 140400 | 67911396000 | 289500 | 289500 | 290000 | 289500 | 441 |
| 329 | 20241113 | 140300 | 67783633500 | 290000 | 289500 | 290000 | 289500 | 247 |
| 330 | 20241113 | 140200 | 67712083000 | 289500 | 290000 | 290000 | 289500 | 523 |
| 331 | 20241113 | 140100 | 67560585000 | 290000 | 290000 | 290000 | 289500 | 297 |
| 332 | 20241113 | 140000 | 67474542000 | 289500 | 289500 | 290000 | 289500 | 236 |
| 333 | 20241113 | 135900 | 67406181500 | 289500 | 290000 | 290000 | 289500 | 711 |
| 334 | 20241113 | 135800 | 67200192500 | 290000 | 289500 | 290000 | 289500 | 375 |
| 335 | 20241113 | 135700 | 67091567000 | 290000 | 289500 | 290000 | 289000 | 745 |
| 336 | 20241113 | 135600 | 66876015000 | 289000 | 289000 | 290000 | 289000 | 412 |
| 337 | 20241113 | 135500 | 66756820000 | 289000 | 289000 | 289500 | 289000 | 478 |
| 338 | 20241113 | 135400 | 66618565500 | 289000 | 289000 | 289500 | 289000 | 410 |
| 339 | 20241113 | 135300 | 66499983500 | 289000 | 289000 | 289500 | 289000 | 590 |
| 340 | 20241113 | 135200 | 66329382500 | 289000 | 289000 | 289500 | 289000 | 415 |
| 341 | 20241113 | 135100 | 66209409000 | 289000 | 289500 | 290000 | 289000 | 302 |
| 342 | 20241113 | 135000 | 66122052000 | 289500 | 290000 | 290000 | 289000 | 1038 |
| 343 | 20241113 | 134900 | 65821538000 | 290000 | 289500 | 290000 | 289500 | 345 |
| 344 | 20241113 | 134800 | 65721638500 | 289500 | 289500 | 290000 | 289500 | 459 |
| 345 | 20241113 | 134700 | 65588725500 | 290000 | 290000 | 290000 | 289500 | 490 |
| 346 | 20241113 | 134600 | 65446798000 | 290000 | 290000 | 290000 | 289500 | 384 |
| 347 | 20241113 | 134500 | 65335546000 | 290000 | 290000 | 290000 | 289500 | 362 |
| 348 | 20241113 | 134400 | 65230707500 | 289500 | 289500 | 290000 | 289500 | 342 |
| 349 | 20241113 | 134300 | 65131687000 | 290000 | 290000 | 290500 | 289500 | 840 |
| 350 | 20241113 | 134200 | 64888108500 | 290000 | 290500 | 290500 | 290000 | 383 |
| 351 | 20241113 | 134100 | 64776994500 | 290000 | 290000 | 290500 | 290000 | 243 |
| 352 | 20241113 | 134000 | 64706470000 | 290000 | 290500 | 290500 | 290000 | 257 |
| 353 | 20241113 | 133900 | 64631897500 | 290000 | 290000 | 290500 | 290000 | 314 |
| 354 | 20241113 | 133800 | 64540816500 | 290000 | 290500 | 291000 | 290000 | 433 |
| 355 | 20241113 | 133700 | 64415056000 | 290500 | 290500 | 291000 | 290500 | 427 |
| 356 | 20241113 | 133600 | 64291004000 | 290500 | 291000 | 291000 | 290500 | 244 |
| 357 | 20241113 | 133500 | 64220059000 | 291000 | 291000 | 291500 | 290500 | 211 |
| 358 | 20241113 | 133400 | 64158708000 | 291000 | 291000 | 291500 | 290500 | 467 |
| 359 | 20241113 | 133300 | 64022808000 | 291000 | 291000 | 291500 | 290500 | 543 |
| 360 | 20241113 | 133200 | 63864854000 | 291000 | 291000 | 291500 | 290500 | 527 |
| 361 | 20241113 | 133100 | 63711515000 | 291000 | 291000 | 292000 | 291000 | 450 |
| 362 | 20241113 | 133000 | 63580368000 | 291000 | 291000 | 291500 | 291000 | 507 |
| 363 | 20241113 | 132900 | 63432719000 | 291500 | 291500 | 291500 | 290500 | 480 |
| 364 | 20241113 | 132800 | 63293007500 | 291500 | 291500 | 291500 | 291000 | 198 |
| 365 | 20241113 | 132700 | 63235343000 | 291500 | 291000 | 292000 | 291000 | 665 |
| 366 | 20241113 | 132600 | 63041476500 | 291500 | 291000 | 291500 | 291000 | 267 |
| 367 | 20241113 | 132500 | 62963729500 | 291000 | 291500 | 291500 | 291000 | 518 |
| 368 | 20241113 | 132400 | 62812975000 | 291000 | 291000 | 291500 | 291000 | 323 |
| 369 | 20241113 | 132300 | 62718951500 | 291500 | 291000 | 291500 | 291000 | 735 |
| 370 | 20241113 | 132200 | 62505020500 | 291000 | 290500 | 291000 | 290500 | 1022 |
| 371 | 20241113 | 132100 | 62207818500 | 291000 | 290000 | 291000 | 290000 | 542 |
| 372 | 20241113 | 132000 | 62050397500 | 290000 | 290000 | 290500 | 290000 | 238 |
| 373 | 20241113 | 131900 | 61981357000 | 290000 | 290000 | 290500 | 290000 | 1997 |
| 374 | 20241113 | 131800 | 61401681000 | 290500 | 290500 | 290500 | 290000 | 329 |
| 375 | 20241113 | 131700 | 61306253500 | 290500 | 290000 | 290500 | 289500 | 835 |
| 376 | 20241113 | 131600 | 61064101000 | 290000 | 290500 | 290500 | 290000 | 371 |
| 377 | 20241113 | 131500 | 60956468500 | 290500 | 290500 | 291000 | 290000 | 311 |
| 378 | 20241113 | 131400 | 60866152000 | 290000 | 290500 | 291000 | 290000 | 758 |
| 379 | 20241113 | 131300 | 60646022500 | 290500 | 290000 | 290500 | 290000 | 175 |
| 380 | 20241113 | 131200 | 60595220500 | 290500 | 290000 | 290500 | 290000 | 259 |
| 381 | 20241113 | 131100 | 60520073000 | 290000 | 290000 | 290500 | 290000 | 242 |
| 382 | 20241113 | 131000 | 60449830000 | 290500 | 291000 | 291000 | 290000 | 232 |
| 383 | 20241113 | 130900 | 60382478000 | 290500 | 290500 | 291000 | 290500 | 204 |
| 384 | 20241113 | 130800 | 60323186500 | 290500 | 290500 | 291500 | 290500 | 266 |
| 385 | 20241113 | 130700 | 60245853000 | 291000 | 291000 | 291500 | 290500 | 281 |
| 386 | 20241113 | 130600 | 60164060500 | 291000 | 291000 | 292000 | 291000 | 850 |
| 387 | 20241113 | 130500 | 59916571500 | 291000 | 291500 | 291500 | 291000 | 227 |
| 388 | 20241113 | 130400 | 59850435500 | 291500 | 291000 | 291500 | 291000 | 286 |
| 389 | 20241113 | 130300 | 59767131000 | 291000 | 291000 | 291500 | 291000 | 451 |
| 390 | 20241113 | 130200 | 59635782500 | 291000 | 291000 | 291500 | 291000 | 166 |
| 391 | 20241113 | 130100 | 59587442000 | 291500 | 291000 | 291500 | 291000 | 618 |
| 392 | 20241113 | 130000 | 59407520500 | 290500 | 291000 | 291000 | 290500 | 286 |
| 393 | 20241113 | 125900 | 59324388500 | 291000 | 290500 | 291000 | 290500 | 269 |
| 394 | 20241113 | 125800 | 59246177000 | 291000 | 290500 | 291000 | 290500 | 280 |
| 395 | 20241113 | 125700 | 59164797000 | 290500 | 291000 | 291000 | 290500 | 151 |
| 396 | 20241113 | 125600 | 59120906000 | 290500 | 290000 | 291000 | 290000 | 747 |
| 397 | 20241113 | 125500 | 58903679500 | 290500 | 290500 | 291000 | 290000 | 283 |
| 398 | 20241113 | 125400 | 58821525000 | 290500 | 290000 | 290500 | 290000 | 289 |
| 399 | 20241113 | 125300 | 58737603500 | 290500 | 290500 | 291000 | 290000 | 319 |
| 400 | 20241113 | 125200 | 58644945000 | 290500 | 290500 | 291000 | 290500 | 215 |
| 401 | 20241113 | 125100 | 58582464500 | 290500 | 290000 | 291000 | 289500 | 502 |
| 402 | 20241113 | 125000 | 58436727000 | 290000 | 290500 | 290500 | 290000 | 2584 |
| 403 | 20241113 | 124900 | 57687164500 | 290500 | 291000 | 291000 | 290500 | 353 |
| 404 | 20241113 | 124800 | 57584589000 | 291000 | 290500 | 291000 | 290500 | 234 |
| 405 | 20241113 | 124700 | 57516567500 | 291000 | 291000 | 291000 | 290500 | 294 |
| 406 | 20241113 | 124600 | 57431132500 | 290500 | 291000 | 291500 | 290500 | 388 |
| 407 | 20241113 | 124500 | 57318296000 | 291000 | 291000 | 291500 | 290500 | 421 |
| 408 | 20241113 | 124400 | 57195832500 | 291000 | 290500 | 291500 | 290500 | 783 |
| 409 | 20241113 | 124300 | 56967894500 | 291000 | 290500 | 291000 | 290500 | 261 |
| 410 | 20241113 | 124200 | 56892034000 | 291000 | 291000 | 291500 | 290500 | 129 |
| 411 | 20241113 | 124100 | 56854536500 | 291000 | 290500 | 291500 | 290500 | 177 |
| 412 | 20241113 | 124000 | 56803036000 | 290500 | 291500 | 291500 | 290500 | 471 |
| 413 | 20241113 | 123900 | 56665959000 | 291500 | 291500 | 291500 | 291000 | 136 |
| 414 | 20241113 | 123800 | 56626360500 | 291500 | 291000 | 291500 | 291000 | 171 |
| 415 | 20241113 | 123700 | 56576587500 | 291000 | 291000 | 291500 | 291000 | 159 |
| 416 | 20241113 | 123600 | 56530262500 | 291000 | 291500 | 291500 | 291000 | 184 |
| 417 | 20241113 | 123500 | 56476667000 | 291500 | 291500 | 291500 | 291000 | 165 |
| 418 | 20241113 | 123400 | 56428604500 | 291500 | 291500 | 292000 | 291500 | 270 |
| 419 | 20241113 | 123300 | 56349869000 | 291000 | 291000 | 291500 | 291000 | 434 |
| 420 | 20241113 | 123200 | 56223557000 | 291000 | 291500 | 291500 | 291000 | 448 |
| 421 | 20241113 | 123100 | 56093136000 | 291500 | 291500 | 291500 | 291000 | 106 |
| 422 | 20241113 | 123000 | 56062271000 | 291500 | 291500 | 291500 | 291000 | 195 |
| 423 | 20241113 | 122900 | 56005481500 | 291500 | 291500 | 291500 | 291000 | 159 |
| 424 | 20241113 | 122800 | 55959170000 | 291500 | 291000 | 291500 | 291000 | 200 |
| 425 | 20241113 | 122700 | 55900926500 | 291000 | 291000 | 291500 | 291000 | 231 |
| 426 | 20241113 | 122600 | 55833662500 | 291000 | 291000 | 291500 | 291000 | 99 |
| 427 | 20241113 | 122500 | 55804833500 | 291000 | 291000 | 291500 | 291000 | 270 |
| 428 | 20241113 | 122400 | 55726202500 | 291000 | 291500 | 291500 | 291000 | 140 |
| 429 | 20241113 | 122300 | 55685426000 | 291500 | 291500 | 291500 | 291000 | 395 |
| 430 | 20241113 | 122200 | 55570369500 | 291500 | 291000 | 291500 | 291000 | 112 |
| 431 | 20241113 | 122100 | 55537753500 | 291500 | 291000 | 291500 | 290500 | 147 |
| 432 | 20241113 | 122000 | 55495030000 | 291500 | 291500 | 291500 | 290500 | 206 |
| 433 | 20241113 | 121900 | 55435096500 | 291000 | 290500 | 291500 | 290500 | 364 |
| 434 | 20241113 | 121800 | 55329180500 | 290500 | 291000 | 291500 | 290500 | 734 |
| 435 | 20241113 | 121700 | 55115542000 | 291000 | 291000 | 291500 | 291000 | 186 |
| 436 | 20241113 | 121600 | 55061384000 | 291500 | 291000 | 291500 | 291000 | 291 |
| 437 | 20241113 | 121500 | 54976614500 | 291500 | 290500 | 291500 | 290500 | 161 |
| 438 | 20241113 | 121400 | 54929792500 | 291000 | 291500 | 291500 | 290500 | 382 |
| 439 | 20241113 | 121300 | 54818697000 | 291000 | 291000 | 291500 | 291000 | 294 |
| 440 | 20241113 | 121200 | 54733104000 | 291500 | 291000 | 291500 | 291000 | 247 |
| 441 | 20241113 | 121100 | 54661188500 | 291500 | 291500 | 291500 | 291000 | 282 |
| 442 | 20241113 | 121000 | 54579025500 | 291500 | 292000 | 292000 | 291500 | 168 |
| 443 | 20241113 | 120900 | 54530015500 | 291500 | 291000 | 292000 | 291000 | 205 |
| 444 | 20241113 | 120800 | 54470251500 | 291000 | 291500 | 292000 | 291000 | 273 |
| 445 | 20241113 | 120700 | 54390636000 | 292000 | 291500 | 292000 | 291500 | 362 |
| 446 | 20241113 | 120600 | 54284958000 | 291500 | 292000 | 292000 | 291000 | 1144 |
| 447 | 20241113 | 120500 | 53951523000 | 292000 | 292000 | 292000 | 291500 | 390 |
| 448 | 20241113 | 120400 | 53837710500 | 291500 | 291000 | 292000 | 291000 | 470 |
| 449 | 20241113 | 120300 | 53700698500 | 291000 | 291500 | 291500 | 291000 | 210 |
| 450 | 20241113 | 120200 | 53639526500 | 291500 | 291000 | 291500 | 290500 | 259 |
| 451 | 20241113 | 120100 | 53564148000 | 290500 | 290500 | 291000 | 290500 | 275 |
| 452 | 20241113 | 120000 | 53484175000 | 290500 | 291000 | 291000 | 290500 | 257 |
| 453 | 20241113 | 115900 | 53409480000 | 291000 | 290500 | 291000 | 290500 | 197 |
| 454 | 20241113 | 115800 | 53352221000 | 290500 | 290500 | 291000 | 290000 | 368 |
| 455 | 20241113 | 115700 | 53245266000 | 290500 | 290500 | 291000 | 290500 | 236 |
| 456 | 20241113 | 115600 | 53176664500 | 290500 | 290000 | 290500 | 290000 | 148 |
| 457 | 20241113 | 115500 | 53133685000 | 290000 | 290500 | 291000 | 290000 | 252 |
| 458 | 20241113 | 115400 | 53060543500 | 290000 | 290500 | 291000 | 290000 | 226 |
| 459 | 20241113 | 115300 | 52994924500 | 290500 | 290000 | 290500 | 290000 | 461 |
| 460 | 20241113 | 115200 | 52861135500 | 290000 | 290500 | 290500 | 290000 | 158 |
| 461 | 20241113 | 115100 | 52815270000 | 290500 | 290500 | 290500 | 290000 | 280 |
| 462 | 20241113 | 115000 | 52734006000 | 290500 | 290000 | 291000 | 290000 | 860 |
| 463 | 20241113 | 114900 | 52484534000 | 290000 | 290500 | 291000 | 290000 | 219 |
| 464 | 20241113 | 114800 | 52420930500 | 290500 | 290500 | 291000 | 290000 | 235 |
| 465 | 20241113 | 114700 | 52352692500 | 290500 | 290500 | 291000 | 290000 | 260 |
| 466 | 20241113 | 114600 | 52277130500 | 290000 | 290500 | 290500 | 290000 | 283 |
| 467 | 20241113 | 114500 | 52194953000 | 290500 | 290500 | 290500 | 290000 | 556 |
| 468 | 20241113 | 114400 | 52033534000 | 290500 | 290500 | 290500 | 290000 | 285 |
| 469 | 20241113 | 114300 | 51950769500 | 290500 | 290000 | 291000 | 290000 | 355 |
| 470 | 20241113 | 114200 | 51847749500 | 290000 | 290000 | 291000 | 290000 | 717 |
| 471 | 20241113 | 114100 | 51639517500 | 290000 | 290000 | 290500 | 290000 | 248 |
| 472 | 20241113 | 114000 | 51567503500 | 290500 | 290500 | 290500 | 290000 | 272 |
| 473 | 20241113 | 113900 | 51488554000 | 290500 | 290000 | 290500 | 290000 | 339 |
| 474 | 20241113 | 113800 | 51390162000 | 290000 | 290500 | 290500 | 290000 | 329 |
| 475 | 20241113 | 113700 | 51294672500 | 290500 | 290000 | 290500 | 290000 | 220 |
| 476 | 20241113 | 113600 | 51230814000 | 290000 | 289000 | 290000 | 289000 | 1260 |
| 477 | 20241113 | 113500 | 50865551500 | 289000 | 289500 | 290000 | 289000 | 733 |
| 478 | 20241113 | 113400 | 50653651000 | 289500 | 289500 | 289500 | 289000 | 406 |
| 479 | 20241113 | 113300 | 50536200000 | 289500 | 289000 | 289500 | 289000 | 333 |
| 480 | 20241113 | 113200 | 50439876500 | 289000 | 290000 | 290000 | 289000 | 425 |
| 481 | 20241113 | 113100 | 50316832000 | 289500 | 289500 | 290000 | 289000 | 368 |
| 482 | 20241113 | 113000 | 50210306500 | 289500 | 289500 | 289500 | 289000 | 410 |
| 483 | 20241113 | 112900 | 50091672500 | 289000 | 289000 | 289500 | 289000 | 585 |
| 484 | 20241113 | 112800 | 49922403500 | 289500 | 289500 | 289500 | 289000 | 313 |
| 485 | 20241113 | 112700 | 49831857500 | 289500 | 288500 | 289500 | 288500 | 616 |
| 486 | 20241113 | 112600 | 49653844000 | 289000 | 289000 | 289500 | 288500 | 1766 |
| 487 | 20241113 | 112500 | 49143728000 | 289000 | 289500 | 289500 | 289000 | 1352 |
| 488 | 20241113 | 112400 | 48752745000 | 289500 | 289500 | 290000 | 289500 | 991 |
| 489 | 20241113 | 112300 | 48465772000 | 289500 | 289500 | 290000 | 289500 | 652 |
| 490 | 20241113 | 112200 | 48276944000 | 290000 | 290000 | 290000 | 289500 | 659 |
| 491 | 20241113 | 112100 | 48086063500 | 289500 | 290000 | 290500 | 289500 | 3159 |
| 492 | 20241113 | 112000 | 47170064500 | 290000 | 290500 | 291000 | 290000 | 1977 |
| 493 | 20241113 | 111900 | 46596610500 | 290500 | 290500 | 290500 | 290000 | 716 |
| 494 | 20241113 | 111800 | 46388722000 | 290500 | 290000 | 290500 | 290000 | 609 |
| 495 | 20241113 | 111700 | 46211978500 | 290000 | 290500 | 291500 | 290000 | 5174 |
| 496 | 20241113 | 111600 | 44709668000 | 291000 | 291500 | 291500 | 290500 | 302 |
| 497 | 20241113 | 111500 | 44621818500 | 291000 | 291500 | 292000 | 291000 | 2328 |
| 498 | 20241113 | 111400 | 43944138500 | 291500 | 291500 | 291500 | 291000 | 301 |
| 499 | 20241113 | 111300 | 43856474000 | 291500 | 291500 | 292000 | 291000 | 1003 |
| 500 | 20241113 | 111200 | 43564064000 | 291500 | 291500 | 292000 | 291500 | 437 |
| 501 | 20241113 | 111100 | 43436609500 | 291500 | 292000 | 292000 | 291500 | 511 |
| 502 | 20241113 | 111000 | 43287593000 | 292000 | 292000 | 292500 | 291500 | 829 |
| 503 | 20241113 | 110900 | 43045750000 | 292000 | 292000 | 292500 | 292000 | 593 |
| 504 | 20241113 | 110800 | 42872584500 | 292000 | 292000 | 292500 | 292000 | 199 |
| 505 | 20241113 | 110700 | 42814419000 | 292000 | 292500 | 292500 | 292000 | 403 |
| 506 | 20241113 | 110600 | 42696664000 | 292500 | 292000 | 292500 | 292000 | 340 |
| 507 | 20241113 | 110500 | 42597301000 | 292000 | 292500 | 293000 | 292000 | 887 |
| 508 | 20241113 | 110400 | 42337669000 | 292500 | 292500 | 292500 | 292000 | 940 |
| 509 | 20241113 | 110300 | 42063111500 | 292000 | 292500 | 292500 | 292000 | 161 |
| 510 | 20241113 | 110200 | 42016045500 | 292500 | 293000 | 293000 | 292000 | 500 |
| 511 | 20241113 | 110100 | 41869788500 | 292500 | 293000 | 293500 | 292500 | 269 |
| 512 | 20241113 | 110000 | 41790998000 | 293000 | 293500 | 293500 | 292500 | 320 |
| 513 | 20241113 | 105900 | 41697231500 | 293000 | 292500 | 293500 | 292000 | 1253 |
| 514 | 20241113 | 105800 | 41330634000 | 292500 | 292000 | 292500 | 292000 | 223 |
| 515 | 20241113 | 105700 | 41265485500 | 292000 | 293000 | 293000 | 292000 | 717 |
| 516 | 20241113 | 105600 | 41055779500 | 293000 | 293500 | 293500 | 292500 | 839 |
| 517 | 20241113 | 105500 | 40810131000 | 293000 | 293000 | 293500 | 292500 | 283 |
| 518 | 20241113 | 105400 | 40727287000 | 293000 | 292500 | 293000 | 292500 | 280 |
| 519 | 20241113 | 105300 | 40645310000 | 293000 | 292500 | 293000 | 291500 | 1211 |
| 520 | 20241113 | 105200 | 40291458500 | 292500 | 293000 | 293500 | 292000 | 1731 |
| 521 | 20241113 | 105100 | 39784640000 | 293000 | 293000 | 293500 | 293000 | 275 |
| 522 | 20241113 | 105000 | 39704053500 | 293000 | 293500 | 294000 | 293000 | 442 |
| 523 | 20241113 | 104900 | 39574436500 | 294000 | 293500 | 294000 | 293500 | 268 |
| 524 | 20241113 | 104800 | 39495750500 | 293500 | 293500 | 294000 | 293000 | 506 |
| 525 | 20241113 | 104700 | 39347217000 | 294000 | 294000 | 294000 | 293500 | 434 |
| 526 | 20241113 | 104600 | 39219769000 | 294000 | 294000 | 294000 | 293500 | 241 |
| 527 | 20241113 | 104500 | 39148954500 | 293500 | 293500 | 294000 | 293500 | 302 |
| 528 | 20241113 | 104400 | 39060253000 | 294000 | 293500 | 294000 | 293500 | 343 |
| 529 | 20241113 | 104300 | 38959493500 | 294000 | 294000 | 294000 | 293500 | 271 |
| 530 | 20241113 | 104200 | 38879889000 | 293500 | 294000 | 294000 | 293500 | 174 |
| 531 | 20241113 | 104100 | 38828751500 | 293500 | 293500 | 294000 | 293000 | 327 |
| 532 | 20241113 | 104000 | 38732832500 | 293500 | 292500 | 294000 | 292500 | 557 |
| 533 | 20241113 | 103900 | 38569615500 | 292500 | 291500 | 293000 | 291500 | 650 |
| 534 | 20241113 | 103800 | 38379668000 | 292000 | 291500 | 292000 | 291000 | 383 |
| 535 | 20241113 | 103700 | 38267975500 | 291500 | 291500 | 292000 | 291000 | 290 |
| 536 | 20241113 | 103600 | 38183474000 | 291500 | 290500 | 292000 | 290500 | 1559 |
| 537 | 20241113 | 103500 | 37729468000 | 291000 | 291500 | 291500 | 290500 | 1864 |
| 538 | 20241113 | 103400 | 37187264000 | 291500 | 291500 | 291500 | 291000 | 462 |
| 539 | 20241113 | 103300 | 37052797000 | 291000 | 291500 | 291500 | 291000 | 1010 |
| 540 | 20241113 | 103200 | 36758838000 | 291000 | 291500 | 292000 | 291000 | 613 |
| 541 | 20241113 | 103100 | 36580294000 | 291500 | 292000 | 292000 | 291500 | 1219 |
| 542 | 20241113 | 103000 | 36224888500 | 291500 | 292000 | 292500 | 291500 | 941 |
| 543 | 20241113 | 102900 | 35950509000 | 291500 | 291500 | 292000 | 291500 | 542 |
| 544 | 20241113 | 102800 | 35792418000 | 292000 | 292000 | 292500 | 291500 | 1279 |
| 545 | 20241113 | 102700 | 35418876000 | 292000 | 293000 | 293000 | 292000 | 697 |
| 546 | 20241113 | 102600 | 35215128500 | 293000 | 292500 | 293000 | 292500 | 655 |
| 547 | 20241113 | 102500 | 35023517500 | 293000 | 292500 | 293000 | 292500 | 475 |
| 548 | 20241113 | 102400 | 34884412000 | 293000 | 293000 | 293500 | 292500 | 717 |
| 549 | 20241113 | 102300 | 34674337000 | 293000 | 293000 | 293500 | 292500 | 556 |
| 550 | 20241113 | 102200 | 34511472500 | 293000 | 293500 | 293500 | 293000 | 285 |
| 551 | 20241113 | 102100 | 34427964500 | 293000 | 293000 | 293500 | 293000 | 529 |
| 552 | 20241113 | 102000 | 34272936000 | 293500 | 293000 | 293500 | 292500 | 1239 |
| 553 | 20241113 | 101900 | 33909868000 | 293000 | 292500 | 293000 | 292500 | 293 |
| 554 | 20241113 | 101800 | 33824137000 | 293000 | 292500 | 293000 | 292500 | 163 |
| 555 | 20241113 | 101700 | 33776443000 | 292500 | 292000 | 292500 | 292000 | 917 |
| 556 | 20241113 | 101600 | 33508394500 | 292500 | 292000 | 292500 | 292000 | 476 |
| 557 | 20241113 | 101500 | 33369358000 | 292000 | 292500 | 293000 | 292000 | 630 |
| 558 | 20241113 | 101400 | 33185174000 | 293000 | 292000 | 293000 | 292000 | 1231 |
| 559 | 20241113 | 101300 | 32825114000 | 292000 | 292000 | 292500 | 292000 | 1462 |
| 560 | 20241113 | 101200 | 32397814000 | 292500 | 291500 | 292500 | 291500 | 6435 |
| 561 | 20241113 | 101100 | 30521528000 | 291500 | 291500 | 292000 | 291000 | 1432 |
| 562 | 20241113 | 101000 | 30104217000 | 291500 | 292000 | 292500 | 291500 | 2356 |
| 563 | 20241113 | 100900 | 29416288000 | 292000 | 292500 | 293000 | 292000 | 1537 |
| 564 | 20241113 | 100800 | 28966904000 | 292500 | 292500 | 293000 | 292500 | 331 |
| 565 | 20241113 | 100700 | 28870060000 | 292500 | 292500 | 293000 | 292500 | 571 |
| 566 | 20241113 | 100600 | 28703013000 | 292500 | 293500 | 293500 | 292500 | 2112 |
| 567 | 20241113 | 100500 | 28084422000 | 293500 | 294000 | 294000 | 293000 | 1376 |
| 568 | 20241113 | 100400 | 27680440500 | 294000 | 294000 | 294500 | 294000 | 784 |
| 569 | 20241113 | 100300 | 27449944000 | 294000 | 294000 | 294500 | 294000 | 189 |
| 570 | 20241113 | 100200 | 27394326500 | 294000 | 294000 | 294500 | 294000 | 215 |
| 571 | 20241113 | 100100 | 27331074000 | 294000 | 294000 | 294500 | 293500 | 484 |
| 572 | 20241113 | 100000 | 27188795000 | 294000 | 294000 | 294000 | 293500 | 303 |
| 573 | 20241113 | 095900 | 27099802000 | 293500 | 293000 | 294000 | 293000 | 335 |
| 574 | 20241113 | 095800 | 27001385000 | 294000 | 294000 | 294000 | 293000 | 305 |
| 575 | 20241113 | 095700 | 26911848500 | 293500 | 293500 | 294000 | 293500 | 244 |
| 576 | 20241113 | 095600 | 26840225000 | 293500 | 293500 | 294000 | 293500 | 269 |
| 577 | 20241113 | 095500 | 26761270000 | 293500 | 293000 | 294000 | 293000 | 3807 |
| 578 | 20241113 | 095400 | 25644065000 | 293000 | 294000 | 294000 | 292500 | 1829 |
| 579 | 20241113 | 095300 | 25107719000 | 294000 | 293500 | 294000 | 293500 | 231 |
| 580 | 20241113 | 095200 | 25039890000 | 293500 | 294000 | 294000 | 293500 | 433 |
| 581 | 20241113 | 095100 | 24912674500 | 293500 | 294500 | 294500 | 293500 | 615 |
| 582 | 20241113 | 095000 | 24731853000 | 294000 | 293000 | 294500 | 292500 | 1240 |
| 583 | 20241113 | 094900 | 24368182000 | 292500 | 292500 | 293000 | 292000 | 1230 |
| 584 | 20241113 | 094800 | 24008399500 | 292500 | 293500 | 294000 | 292500 | 2845 |
| 585 | 20241113 | 094700 | 23174278500 | 294000 | 294000 | 294000 | 293500 | 488 |
| 586 | 20241113 | 094600 | 23030947000 | 293500 | 294500 | 294500 | 293500 | 2339 |
| 587 | 20241113 | 094500 | 22343718500 | 294000 | 294500 | 294500 | 294000 | 1984 |
| 588 | 20241113 | 094400 | 21759750000 | 294500 | 295000 | 295000 | 294000 | 594 |
| 589 | 20241113 | 094300 | 21584810000 | 294500 | 295000 | 295000 | 294500 | 1658 |
| 590 | 20241113 | 094200 | 21096430500 | 294500 | 294500 | 295000 | 294000 | 1252 |
| 591 | 20241113 | 094100 | 20727693000 | 294500 | 295000 | 295500 | 294500 | 3533 |
| 592 | 20241113 | 094000 | 19685685500 | 295000 | 295500 | 295500 | 295000 | 1065 |
| 593 | 20241113 | 093900 | 19371388500 | 295500 | 296000 | 296500 | 295500 | 2228 |
| 594 | 20241113 | 093800 | 18712628500 | 296000 | 297500 | 297500 | 296000 | 2664 |
| 595 | 20241113 | 093700 | 17921566000 | 297000 | 297000 | 297500 | 297000 | 328 |
| 596 | 20241113 | 093600 | 17824140000 | 297500 | 297500 | 297500 | 297000 | 419 |
| 597 | 20241113 | 093500 | 17699577500 | 297500 | 297500 | 297500 | 297000 | 2107 |
| 598 | 20241113 | 093400 | 17072816500 | 297000 | 297500 | 297500 | 297000 | 166 |
| 599 | 20241113 | 093300 | 17023493000 | 297000 | 297000 | 297500 | 297000 | 1316 |
| 600 | 20241113 | 093200 | 16632295000 | 297000 | 297000 | 297500 | 297000 | 398 |
| 601 | 20241113 | 093100 | 16514071500 | 297000 | 297000 | 298000 | 297000 | 1401 |
| 602 | 20241113 | 093000 | 16097645500 | 297500 | 295500 | 297500 | 295500 | 2620 |
| 603 | 20241113 | 092900 | 15321451000 | 296000 | 295500 | 296000 | 295000 | 1047 |
| 604 | 20241113 | 092800 | 15011927500 | 295500 | 296000 | 296500 | 295500 | 1159 |
| 605 | 20241113 | 092700 | 14669227000 | 296000 | 295500 | 296000 | 295500 | 1021 |
| 606 | 20241113 | 092600 | 14367142500 | 295500 | 296000 | 296500 | 295500 | 1193 |
| 607 | 20241113 | 092500 | 14014156000 | 296000 | 297000 | 297000 | 296000 | 1739 |
| 608 | 20241113 | 092400 | 13498514500 | 297000 | 297500 | 297500 | 297000 | 1266 |
| 609 | 20241113 | 092300 | 13122491000 | 297500 | 297500 | 297500 | 297000 | 474 |
| 610 | 20241113 | 092200 | 12981533000 | 297500 | 297500 | 298000 | 297000 | 679 |
| 611 | 20241113 | 092100 | 12779616500 | 297500 | 298000 | 298000 | 296500 | 2748 |
| 612 | 20241113 | 092000 | 11962647000 | 298000 | 298000 | 298500 | 298000 | 1387 |
| 613 | 20241113 | 091900 | 11549274500 | 298500 | 298500 | 299000 | 298000 | 1462 |
| 614 | 20241113 | 091800 | 11112932000 | 298500 | 299500 | 300000 | 298500 | 1327 |
| 615 | 20241113 | 091700 | 10716069000 | 300000 | 300000 | 300000 | 299500 | 613 |
| 616 | 20241113 | 091600 | 10532431000 | 300000 | 299500 | 300000 | 299500 | 709 |
| 617 | 20241113 | 091500 | 10320078000 | 300000 | 299500 | 301000 | 299000 | 2315 |
| 618 | 20241113 | 091400 | 9625033500 | 300000 | 299500 | 300000 | 299500 | 887 |
| 619 | 20241113 | 091300 | 9359374500 | 299500 | 299500 | 300000 | 299000 | 594 |
| 620 | 20241113 | 091200 | 9181441500 | 299500 | 299500 | 300000 | 299000 | 578 |
| 621 | 20241113 | 091100 | 9008294000 | 299500 | 299500 | 301000 | 299000 | 3288 |
| 622 | 20241113 | 091000 | 8022387000 | 299500 | 299500 | 300000 | 299000 | 758 |
| 623 | 20241113 | 090900 | 7795362000 | 299500 | 298500 | 299500 | 298000 | 5182 |
| 624 | 20241113 | 090800 | 6248038000 | 298500 | 300000 | 301000 | 298500 | 5192 |
| 625 | 20241113 | 090700 | 4692094000 | 300500 | 301500 | 302000 | 300000 | 1890 |
| 626 | 20241113 | 090600 | 4123139000 | 301500 | 302000 | 302000 | 301500 | 640 |
| 627 | 20241113 | 090500 | 3930138500 | 302000 | 302000 | 302000 | 301500 | 666 |
| 628 | 20241113 | 090400 | 3729323500 | 301000 | 302000 | 302500 | 301000 | 1550 |
| 629 | 20241113 | 090300 | 3261895000 | 302000 | 301000 | 302000 | 301000 | 1183 |
| 630 | 20241113 | 090200 | 2905410500 | 301000 | 301500 | 302500 | 300500 | 2269 |
| 631 | 20241113 | 090100 | 2221221500 | 301500 | 301500 | 301500 | 300500 | 760 |
| 632 | 20241113 | 090000 | 1992159500 | 301500 | 300000 | 302000 | 299500 | 6567 |