35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 184500 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 19508 |
| 3 | 20241113 | 184400 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 4 | 20241113 | 184300 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 5 | 20241113 | 184200 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 6 | 20241113 | 184100 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 7 | 20241113 | 184000 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 8 | 20241113 | 183900 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 9 | 20241113 | 183800 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 10 | 20241113 | 183700 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 11 | 20241113 | 183600 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 12 | 20241113 | 183500 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 13 | 20241113 | 183400 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 14 | 20241113 | 183300 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 15 | 20241113 | 183200 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 16 | 20241113 | 183100 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 17 | 20241113 | 183000 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 18 | 20241113 | 182900 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 19 | 20241113 | 182800 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 20 | 20241113 | 182700 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 21 | 20241113 | 182600 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 22 | 20241113 | 182500 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 23 | 20241113 | 182400 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 24 | 20241113 | 182300 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 25 | 20241113 | 182200 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 26 | 20241113 | 182100 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 27 | 20241113 | 182000 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 28 | 20241113 | 181900 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 29 | 20241113 | 181800 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 30 | 20241113 | 181700 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 31 | 20241113 | 181600 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 32 | 20241113 | 181500 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 19508 |
| 33 | 20241113 | 181400 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 34 | 20241113 | 181300 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 35 | 20241113 | 181200 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 36 | 20241113 | 181100 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 37 | 20241113 | 181000 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 38 | 20241113 | 180900 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 39 | 20241113 | 180800 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 40 | 20241113 | 180700 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 41 | 20241113 | 180600 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 42 | 20241113 | 180500 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 43 | 20241113 | 180400 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 44 | 20241113 | 180300 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 45 | 20241113 | 180200 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 46 | 20241113 | 180100 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 47 | 20241113 | 180000 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 48 | 20241113 | 175900 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 49 | 20241113 | 175800 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 50 | 20241113 | 175700 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 51 | 20241113 | 175600 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 52 | 20241113 | 175500 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 53 | 20241113 | 175400 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 54 | 20241113 | 175300 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 55 | 20241113 | 175200 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 56 | 20241113 | 175100 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 57 | 20241113 | 175000 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 58 | 20241113 | 174900 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 59 | 20241113 | 174800 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 60 | 20241113 | 174700 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 61 | 20241113 | 174600 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 62 | 20241113 | 174500 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 19508 |
| 63 | 20241113 | 174400 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 64 | 20241113 | 174300 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 65 | 20241113 | 174200 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 66 | 20241113 | 174100 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 67 | 20241113 | 174000 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 68 | 20241113 | 173900 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 69 | 20241113 | 173800 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 70 | 20241113 | 173700 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 71 | 20241113 | 173600 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 72 | 20241113 | 173500 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 73 | 20241113 | 173400 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 74 | 20241113 | 173300 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 75 | 20241113 | 173200 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 76 | 20241113 | 173100 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 77 | 20241113 | 173000 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 78 | 20241113 | 172900 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 79 | 20241113 | 172800 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 80 | 20241113 | 172700 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 81 | 20241113 | 172600 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 82 | 20241113 | 172500 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 83 | 20241113 | 172400 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 84 | 20241113 | 172300 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 85 | 20241113 | 172200 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 86 | 20241113 | 172100 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 87 | 20241113 | 172000 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 88 | 20241113 | 171900 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 89 | 20241113 | 171800 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 90 | 20241113 | 171700 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 91 | 20241113 | 171600 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 92 | 20241113 | 171500 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 19508 |
| 93 | 20241113 | 171400 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 94 | 20241113 | 171300 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 95 | 20241113 | 171200 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 96 | 20241113 | 171100 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 97 | 20241113 | 171000 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 98 | 20241113 | 170900 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 99 | 20241113 | 170800 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 100 | 20241113 | 170700 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 101 | 20241113 | 170600 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 102 | 20241113 | 170500 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 103 | 20241113 | 170400 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 104 | 20241113 | 170300 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 105 | 20241113 | 170200 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 106 | 20241113 | 170100 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 107 | 20241113 | 170000 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 108 | 20241113 | 165900 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 109 | 20241113 | 165800 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 110 | 20241113 | 165700 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 111 | 20241113 | 165600 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 112 | 20241113 | 165500 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 113 | 20241113 | 165400 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 114 | 20241113 | 165300 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 115 | 20241113 | 165200 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 116 | 20241113 | 165100 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 117 | 20241113 | 165000 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 118 | 20241113 | 164900 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 119 | 20241113 | 164800 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 120 | 20241113 | 164700 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 121 | 20241113 | 164600 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 122 | 20241113 | 164500 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 19508 |
| 123 | 20241113 | 164400 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 124 | 20241113 | 164300 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 125 | 20241113 | 164200 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 126 | 20241113 | 164100 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 127 | 20241113 | 164000 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 128 | 20241113 | 163900 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 129 | 20241113 | 163800 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 130 | 20241113 | 163700 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 131 | 20241113 | 163600 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 132 | 20241113 | 163500 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 133 | 20241113 | 163400 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 134 | 20241113 | 163300 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 135 | 20241113 | 163200 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 136 | 20241113 | 163100 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 137 | 20241113 | 163000 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 138 | 20241113 | 162900 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 139 | 20241113 | 162800 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 140 | 20241113 | 162700 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 141 | 20241113 | 162600 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 142 | 20241113 | 162500 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 143 | 20241113 | 162400 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 144 | 20241113 | 162300 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 145 | 20241113 | 162200 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 146 | 20241113 | 162100 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 147 | 20241113 | 162000 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 148 | 20241113 | 161900 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 149 | 20241113 | 161800 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 150 | 20241113 | 161700 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 151 | 20241113 | 161600 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 152 | 20241113 | 161500 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 19508 |
| 153 | 20241113 | 161400 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 154 | 20241113 | 161300 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 155 | 20241113 | 161200 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 156 | 20241113 | 161100 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 157 | 20241113 | 161000 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 158 | 20241113 | 160900 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 159 | 20241113 | 160800 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 160 | 20241113 | 160700 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 161 | 20241113 | 160600 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 162 | 20241113 | 160500 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 163 | 20241113 | 160400 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 164 | 20241113 | 160300 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 165 | 20241113 | 160200 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 166 | 20241113 | 160100 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 167 | 20241113 | 160000 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 168 | 20241113 | 155900 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 169 | 20241113 | 155800 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 170 | 20241113 | 155700 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 171 | 20241113 | 155600 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 172 | 20241113 | 155500 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 173 | 20241113 | 155400 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 174 | 20241113 | 155300 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 175 | 20241113 | 155200 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 176 | 20241113 | 155100 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 177 | 20241113 | 155000 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 178 | 20241113 | 154900 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 179 | 20241113 | 154800 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 180 | 20241113 | 154700 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 181 | 20241113 | 154600 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 182 | 20241113 | 154500 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 19508 |
| 183 | 20241113 | 154400 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 184 | 20241113 | 154300 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 185 | 20241113 | 154200 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 186 | 20241113 | 154100 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 187 | 20241113 | 154000 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 188 | 20241113 | 153900 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 189 | 20241113 | 153800 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 190 | 20241113 | 153700 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 191 | 20241113 | 153600 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 192 | 20241113 | 153500 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 193 | 20241113 | 153400 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 194 | 20241113 | 153300 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 195 | 20241113 | 153200 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 196 | 20241113 | 153100 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 197 | 20241113 | 153000 | 180961255500 | 289000 | 289000 | 289000 | 289000 | 19508 |
| 198 | 20241113 | 152900 | 175323443500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 199 | 20241113 | 152800 | 175323443500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 200 | 20241113 | 152700 | 175323443500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 201 | 20241113 | 152600 | 175323443500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 202 | 20241113 | 152500 | 175323443500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 203 | 20241113 | 152400 | 175323443500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 204 | 20241113 | 152300 | 175323443500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 205 | 20241113 | 152200 | 175323443500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 206 | 20241113 | 152100 | 175323443500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 207 | 20241113 | 152000 | 175323443500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 208 | 20241113 | 151900 | 175323443500 | 289000 | 288500 | 289000 | 288500 | 2146 |
| 209 | 20241113 | 151800 | 174704182000 | 289000 | 288000 | 289000 | 288000 | 3779 |
| 210 | 20241113 | 151700 | 173613574500 | 288000 | 288000 | 288500 | 288000 | 3423 |
| 211 | 20241113 | 151600 | 172627018000 | 288500 | 288000 | 288500 | 288000 | 3127 |
| 212 | 20241113 | 151500 | 171726201500 | 288000 | 288500 | 288500 | 288000 | 2064 |
| 213 | 20241113 | 151400 | 171131480000 | 288000 | 288500 | 288500 | 288000 | 3045 |
| 214 | 20241113 | 151300 | 170253870000 | 288500 | 288000 | 288500 | 288000 | 4066 |
| 215 | 20241113 | 151200 | 169082243500 | 288000 | 288500 | 288500 | 288000 | 2845 |
| 216 | 20241113 | 151100 | 168262530500 | 288500 | 288500 | 288500 | 288000 | 2435 |
| 217 | 20241113 | 151000 | 167560818000 | 288000 | 288500 | 288500 | 288000 | 3081 |
| 218 | 20241113 | 150900 | 166672875500 | 288500 | 288500 | 288500 | 288000 | 3676 |
| 219 | 20241113 | 150800 | 165613081500 | 288500 | 288500 | 289000 | 288000 | 4358 |
| 220 | 20241113 | 150700 | 164355992000 | 288500 | 288500 | 289000 | 288500 | 3173 |
| 221 | 20241113 | 150600 | 163440302500 | 288500 | 289000 | 289500 | 288500 | 4366 |
| 222 | 20241113 | 150500 | 162179010000 | 289500 | 289000 | 289500 | 289000 | 2057 |
| 223 | 20241113 | 150400 | 161584329000 | 289500 | 289500 | 289500 | 289000 | 1575 |
| 224 | 20241113 | 150300 | 161128803500 | 289500 | 289500 | 289500 | 289000 | 1293 |
| 225 | 20241113 | 150200 | 160754787500 | 289000 | 289000 | 289500 | 289000 | 2115 |
| 226 | 20241113 | 150100 | 160143281500 | 289000 | 289000 | 289500 | 289000 | 1175 |
| 227 | 20241113 | 150000 | 159803505000 | 289500 | 289000 | 289500 | 289000 | 1545 |
| 228 | 20241113 | 145900 | 159356580000 | 289000 | 289000 | 289500 | 289000 | 951 |
| 229 | 20241113 | 145800 | 159081447500 | 289000 | 289000 | 289500 | 289000 | 1119 |
| 230 | 20241113 | 145700 | 158757773500 | 289000 | 289000 | 289500 | 289000 | 1127 |
| 231 | 20241113 | 145600 | 158431786500 | 289500 | 289000 | 289500 | 289000 | 1922 |
| 232 | 20241113 | 145500 | 157875678000 | 289000 | 289500 | 289500 | 289000 | 1560 |
| 233 | 20241113 | 145400 | 157424457000 | 289000 | 289500 | 289500 | 289000 | 841 |
| 234 | 20241113 | 145300 | 157181164000 | 289000 | 289500 | 290000 | 289000 | 1503 |
| 235 | 20241113 | 145200 | 156746009000 | 290000 | 289500 | 290000 | 289000 | 2367 |
| 236 | 20241113 | 145100 | 156060624000 | 289500 | 289500 | 290000 | 289000 | 2386 |
| 237 | 20241113 | 145000 | 155369979000 | 289000 | 289500 | 290000 | 289000 | 5792 |
| 238 | 20241113 | 144900 | 153692793000 | 289000 | 289500 | 290000 | 289000 | 3101 |
| 239 | 20241113 | 144800 | 152795403500 | 289500 | 289500 | 290000 | 289500 | 2794 |
| 240 | 20241113 | 144700 | 151986259500 | 289500 | 289500 | 290000 | 289500 | 1548 |
| 241 | 20241113 | 144600 | 151537886000 | 289500 | 289500 | 290000 | 289500 | 1504 |
| 242 | 20241113 | 144500 | 151102375500 | 290000 | 289500 | 290000 | 289500 | 1475 |
| 243 | 20241113 | 144400 | 150675037500 | 289500 | 289500 | 290000 | 289500 | 629 |
| 244 | 20241113 | 144300 | 150492837000 | 289500 | 290000 | 290000 | 289500 | 915 |
| 245 | 20241113 | 144200 | 150227860000 | 289500 | 290000 | 290000 | 289500 | 1153 |
| 246 | 20241113 | 144100 | 149893880000 | 289500 | 289500 | 290000 | 289500 | 1107 |
| 247 | 20241113 | 144000 | 149573314000 | 290000 | 289500 | 290000 | 289500 | 738 |
| 248 | 20241113 | 143900 | 149359525000 | 290000 | 290000 | 290000 | 289500 | 1572 |
| 249 | 20241113 | 143800 | 148904085500 | 290000 | 290000 | 290000 | 289500 | 1188 |
| 250 | 20241113 | 143700 | 148559726500 | 290000 | 289500 | 290000 | 289500 | 945 |
| 251 | 20241113 | 143600 | 148285988000 | 290000 | 289500 | 290000 | 289500 | 939 |
| 252 | 20241113 | 143500 | 148013900000 | 289500 | 290000 | 290500 | 289500 | 2272 |
| 253 | 20241113 | 143400 | 147354946000 | 290000 | 290000 | 290500 | 290000 | 506 |
| 254 | 20241113 | 143300 | 147208134000 | 290000 | 290000 | 290500 | 290000 | 723 |
| 255 | 20241113 | 143200 | 146998401000 | 290000 | 290000 | 290500 | 290000 | 737 |
| 256 | 20241113 | 143100 | 146784500500 | 290000 | 290000 | 290500 | 290000 | 887 |
| 257 | 20241113 | 143000 | 146527183500 | 290000 | 290000 | 290500 | 290000 | 777 |
| 258 | 20241113 | 142900 | 146301754000 | 290000 | 290000 | 291000 | 290000 | 416 |
| 259 | 20241113 | 142800 | 146180989000 | 290500 | 290500 | 291000 | 290000 | 851 |
| 260 | 20241113 | 142700 | 145933993000 | 290500 | 290500 | 291000 | 290000 | 500 |
| 261 | 20241113 | 142600 | 145788746000 | 290500 | 290000 | 291000 | 290000 | 1805 |
| 262 | 20241113 | 142500 | 145264551000 | 290000 | 290500 | 290500 | 290000 | 1127 |
| 263 | 20241113 | 142400 | 144937612000 | 290000 | 290000 | 290500 | 290000 | 458 |
| 264 | 20241113 | 142300 | 144804764000 | 290000 | 290000 | 290500 | 290000 | 769 |
| 265 | 20241113 | 142200 | 144581699500 | 290000 | 290000 | 290500 | 289500 | 646 |
| 266 | 20241113 | 142100 | 144394370500 | 290000 | 289500 | 290500 | 289500 | 2108 |
| 267 | 20241113 | 142000 | 143782935500 | 290000 | 290000 | 290500 | 289500 | 6667 |
| 268 | 20241113 | 141900 | 141849442500 | 290000 | 290000 | 290500 | 290000 | 396 |
| 269 | 20241113 | 141800 | 141734543500 | 290000 | 290500 | 290500 | 290000 | 519 |
| 270 | 20241113 | 141700 | 141583905000 | 290000 | 290500 | 290500 | 290000 | 375 |
| 271 | 20241113 | 141600 | 141475082500 | 290000 | 290500 | 291000 | 290000 | 2258 |
| 272 | 20241113 | 141500 | 140819177500 | 290500 | 290500 | 291000 | 290500 | 764 |
| 273 | 20241113 | 141400 | 140597177500 | 291000 | 290500 | 291000 | 290500 | 560 |
| 274 | 20241113 | 141300 | 140434416500 | 290500 | 291000 | 291000 | 290500 | 818 |
| 275 | 20241113 | 141200 | 140196622500 | 290500 | 290500 | 291000 | 290500 | 416 |
| 276 | 20241113 | 141100 | 140075736500 | 291000 | 290500 | 291000 | 290500 | 594 |
| 277 | 20241113 | 141000 | 139903131000 | 290500 | 291000 | 291000 | 290500 | 661 |
| 278 | 20241113 | 140900 | 139711067500 | 290500 | 290500 | 291000 | 290500 | 599 |
| 279 | 20241113 | 140800 | 139537016500 | 290500 | 290500 | 291000 | 290000 | 1728 |
| 280 | 20241113 | 140700 | 139035042000 | 290000 | 290500 | 290500 | 290000 | 1265 |
| 281 | 20241113 | 140600 | 138667810500 | 290500 | 290000 | 290500 | 290000 | 840 |
| 282 | 20241113 | 140500 | 138423938500 | 290500 | 290500 | 290500 | 290000 | 834 |
| 283 | 20241113 | 140400 | 138182023500 | 290000 | 290000 | 290500 | 290000 | 931 |
| 284 | 20241113 | 140300 | 137911983000 | 290500 | 290000 | 290500 | 290000 | 858 |
| 285 | 20241113 | 140200 | 137663122500 | 290000 | 290000 | 290500 | 290000 | 732 |
| 286 | 20241113 | 140100 | 137450758500 | 290000 | 290000 | 290500 | 290000 | 408 |
| 287 | 20241113 | 140000 | 137332418000 | 290000 | 290500 | 290500 | 290000 | 700 |
| 288 | 20241113 | 135900 | 137129319000 | 290000 | 290500 | 290500 | 290000 | 1972 |
| 289 | 20241113 | 135800 | 136557312000 | 290000 | 290500 | 290500 | 290000 | 786 |
| 290 | 20241113 | 135700 | 136329274500 | 290000 | 290500 | 290500 | 290000 | 781 |
| 291 | 20241113 | 135600 | 136102584500 | 290500 | 290000 | 290500 | 290000 | 964 |
| 292 | 20241113 | 135500 | 135822998000 | 290500 | 290000 | 290500 | 290000 | 6620 |
| 293 | 20241113 | 135400 | 133903101500 | 290000 | 290000 | 290500 | 290000 | 719 |
| 294 | 20241113 | 135300 | 133694462500 | 290500 | 290500 | 290500 | 290000 | 604 |
| 295 | 20241113 | 135200 | 133519242500 | 290000 | 290000 | 290500 | 290000 | 881 |
| 296 | 20241113 | 135100 | 133263689000 | 290000 | 290000 | 290500 | 290000 | 726 |
| 297 | 20241113 | 135000 | 133053118000 | 290000 | 290500 | 291000 | 290000 | 2081 |
| 298 | 20241113 | 134900 | 132448625000 | 290500 | 291000 | 291000 | 290500 | 618 |
| 299 | 20241113 | 134800 | 132269052500 | 290500 | 290500 | 291000 | 290500 | 840 |
| 300 | 20241113 | 134700 | 132025020500 | 290500 | 290500 | 291000 | 290500 | 982 |
| 301 | 20241113 | 134600 | 131739689500 | 291000 | 290500 | 291000 | 290500 | 366 |
| 302 | 20241113 | 134500 | 131633340500 | 291000 | 290500 | 291000 | 290500 | 755 |
| 303 | 20241113 | 134400 | 131413951500 | 291000 | 290500 | 291000 | 290500 | 620 |
| 304 | 20241113 | 134300 | 131233829500 | 290500 | 291500 | 291500 | 290500 | 2421 |
| 305 | 20241113 | 134200 | 130529463500 | 291500 | 291000 | 291500 | 291000 | 370 |
| 306 | 20241113 | 134100 | 130421775000 | 291000 | 291500 | 291500 | 291000 | 505 |
| 307 | 20241113 | 134000 | 130274678000 | 291500 | 291000 | 291500 | 291000 | 448 |
| 308 | 20241113 | 133900 | 130144271500 | 291000 | 291000 | 291500 | 291000 | 495 |
| 309 | 20241113 | 133800 | 130000111000 | 291000 | 291500 | 292000 | 291000 | 1288 |
| 310 | 20241113 | 133700 | 129624696500 | 291500 | 292000 | 292000 | 291500 | 205 |
| 311 | 20241113 | 133600 | 129564932500 | 291500 | 291500 | 292000 | 291500 | 375 |
| 312 | 20241113 | 133500 | 129455607000 | 291500 | 292500 | 292500 | 291500 | 2227 |
| 313 | 20241113 | 133400 | 128805366500 | 292500 | 292500 | 292500 | 292000 | 286 |
| 314 | 20241113 | 133300 | 128721779000 | 292000 | 292000 | 292500 | 292000 | 316 |
| 315 | 20241113 | 133200 | 128629411500 | 292000 | 292500 | 293000 | 292000 | 1549 |
| 316 | 20241113 | 133100 | 128176267500 | 292500 | 292000 | 293000 | 292000 | 3462 |
| 317 | 20241113 | 133000 | 127163509000 | 292500 | 292000 | 292500 | 292000 | 452 |
| 318 | 20241113 | 132900 | 127031361500 | 292000 | 292500 | 292500 | 292000 | 183 |
| 319 | 20241113 | 132800 | 126977897500 | 292000 | 292000 | 292500 | 291500 | 264 |
| 320 | 20241113 | 132700 | 126900794500 | 292000 | 292000 | 292500 | 292000 | 3540 |
| 321 | 20241113 | 132600 | 125867062000 | 291500 | 292000 | 292000 | 291500 | 333 |
| 322 | 20241113 | 132500 | 125769904500 | 292000 | 291500 | 292000 | 291500 | 361 |
| 323 | 20241113 | 132400 | 125664515500 | 292000 | 292000 | 292000 | 291500 | 567 |
| 324 | 20241113 | 132300 | 125499002500 | 292000 | 291500 | 292000 | 291500 | 414 |
| 325 | 20241113 | 132200 | 125378205000 | 291500 | 291000 | 292000 | 290500 | 4993 |
| 326 | 20241113 | 132100 | 123924613500 | 290500 | 291000 | 291000 | 290500 | 736 |
| 327 | 20241113 | 132000 | 123710605000 | 290500 | 290500 | 291000 | 290500 | 491 |
| 328 | 20241113 | 131900 | 123567895500 | 290500 | 290500 | 291000 | 290000 | 1238 |
| 329 | 20241113 | 131800 | 123208231500 | 290000 | 290000 | 290500 | 290000 | 1177 |
| 330 | 20241113 | 131700 | 122866577500 | 290000 | 290500 | 290500 | 290000 | 1203 |
| 331 | 20241113 | 131600 | 122517426500 | 290000 | 290500 | 290500 | 290000 | 4447 |
| 332 | 20241113 | 131500 | 121227652500 | 290000 | 290500 | 291000 | 290000 | 3793 |
| 333 | 20241113 | 131400 | 120125835500 | 290500 | 291000 | 291000 | 290500 | 2997 |
| 334 | 20241113 | 131300 | 119255073000 | 290500 | 291000 | 291000 | 290500 | 295 |
| 335 | 20241113 | 131200 | 119169338500 | 290500 | 290500 | 291000 | 290500 | 973 |
| 336 | 20241113 | 131100 | 118886595500 | 290500 | 290500 | 291000 | 290500 | 337 |
| 337 | 20241113 | 131000 | 118788618000 | 290500 | 291500 | 291500 | 290500 | 967 |
| 338 | 20241113 | 130900 | 118507416000 | 291000 | 291000 | 291500 | 291000 | 398 |
| 339 | 20241113 | 130800 | 118391584500 | 291000 | 291500 | 291500 | 291000 | 1188 |
| 340 | 20241113 | 130700 | 118045847000 | 291000 | 291500 | 291500 | 291000 | 744 |
| 341 | 20241113 | 130600 | 117829298500 | 291000 | 291500 | 291500 | 291000 | 1112 |
| 342 | 20241113 | 130500 | 117505690500 | 291000 | 291000 | 291500 | 291000 | 301 |
| 343 | 20241113 | 130400 | 117418043000 | 291000 | 291000 | 291500 | 291000 | 406 |
| 344 | 20241113 | 130300 | 117299839500 | 291500 | 291500 | 291500 | 291000 | 428 |
| 345 | 20241113 | 130200 | 117175249000 | 291500 | 291500 | 291500 | 291000 | 317 |
| 346 | 20241113 | 130100 | 117082955000 | 291500 | 291000 | 291500 | 291000 | 276 |
| 347 | 20241113 | 130000 | 117002607000 | 291000 | 291500 | 291500 | 291000 | 1134 |
| 348 | 20241113 | 125900 | 116672121000 | 291500 | 291500 | 291500 | 291000 | 706 |
| 349 | 20241113 | 125800 | 116466411000 | 291000 | 291000 | 291500 | 291000 | 390 |
| 350 | 20241113 | 125700 | 116352880000 | 291000 | 291000 | 291500 | 291000 | 799 |
| 351 | 20241113 | 125600 | 116120351000 | 291500 | 291000 | 291500 | 290500 | 968 |
| 352 | 20241113 | 125500 | 115838654500 | 291000 | 291000 | 291500 | 290500 | 1205 |
| 353 | 20241113 | 125400 | 115488040500 | 291500 | 291500 | 291500 | 291000 | 481 |
| 354 | 20241113 | 125300 | 115348039000 | 291000 | 291500 | 291500 | 291000 | 446 |
| 355 | 20241113 | 125200 | 115218224000 | 291000 | 291000 | 291500 | 290500 | 412 |
| 356 | 20241113 | 125100 | 115098297500 | 291000 | 291000 | 291500 | 290500 | 1355 |
| 357 | 20241113 | 125000 | 114703731000 | 291000 | 291000 | 291500 | 290500 | 550 |
| 358 | 20241113 | 124900 | 114543697500 | 291000 | 290500 | 291500 | 290500 | 688 |
| 359 | 20241113 | 124800 | 114343644000 | 290500 | 291000 | 291500 | 290500 | 543 |
| 360 | 20241113 | 124700 | 114185714500 | 291000 | 290500 | 291500 | 290500 | 1307 |
| 361 | 20241113 | 124600 | 113805482500 | 291000 | 291500 | 291500 | 290500 | 3577 |
| 362 | 20241113 | 124500 | 112764586000 | 291500 | 291000 | 291500 | 291000 | 259 |
| 363 | 20241113 | 124400 | 112689190000 | 291000 | 291000 | 291500 | 291000 | 403 |
| 364 | 20241113 | 124300 | 112571825500 | 291500 | 291000 | 291500 | 291000 | 400 |
| 365 | 20241113 | 124200 | 112455398500 | 291000 | 291500 | 291500 | 291000 | 487 |
| 366 | 20241113 | 124100 | 112313668000 | 291000 | 291000 | 291500 | 291000 | 271 |
| 367 | 20241113 | 124000 | 112234769000 | 291000 | 291500 | 291500 | 291000 | 1409 |
| 368 | 20241113 | 123900 | 111824155000 | 291000 | 291500 | 292000 | 291000 | 1289 |
| 369 | 20241113 | 123800 | 111448477000 | 291500 | 291500 | 292000 | 291500 | 429 |
| 370 | 20241113 | 123700 | 111323374000 | 291500 | 291500 | 292000 | 291500 | 310 |
| 371 | 20241113 | 123600 | 111232936500 | 292000 | 292000 | 292000 | 291500 | 232 |
| 372 | 20241113 | 123500 | 111165278000 | 291500 | 291500 | 292000 | 291500 | 569 |
| 373 | 20241113 | 123400 | 110999407500 | 291500 | 291500 | 292000 | 291500 | 573 |
| 374 | 20241113 | 123300 | 110832336000 | 291500 | 291500 | 292000 | 291500 | 734 |
| 375 | 20241113 | 123200 | 110618353500 | 291500 | 291500 | 292000 | 291500 | 361 |
| 376 | 20241113 | 123100 | 110513090000 | 291500 | 291500 | 292000 | 291500 | 216 |
| 377 | 20241113 | 123000 | 110450081000 | 291500 | 291500 | 292000 | 291500 | 654 |
| 378 | 20241113 | 122900 | 110259355000 | 291500 | 292000 | 292000 | 291500 | 546 |
| 379 | 20241113 | 122800 | 110100176500 | 291500 | 291500 | 292000 | 291500 | 492 |
| 380 | 20241113 | 122700 | 109956717500 | 292000 | 291000 | 292000 | 291000 | 276 |
| 381 | 20241113 | 122600 | 109876267500 | 291500 | 291500 | 292000 | 291000 | 2237 |
| 382 | 20241113 | 122500 | 109224233000 | 291500 | 291500 | 292000 | 291500 | 515 |
| 383 | 20241113 | 122400 | 109074060500 | 292000 | 291500 | 292000 | 291500 | 386 |
| 384 | 20241113 | 122300 | 108961460000 | 291500 | 291500 | 292000 | 291000 | 4221 |
| 385 | 20241113 | 122200 | 107730833000 | 291500 | 291000 | 291500 | 291000 | 239 |
| 386 | 20241113 | 122100 | 107661245500 | 291500 | 291000 | 291500 | 291000 | 1219 |
| 387 | 20241113 | 122000 | 107306481000 | 291000 | 291500 | 291500 | 291000 | 382 |
| 388 | 20241113 | 121900 | 107195294500 | 291500 | 291000 | 291500 | 291000 | 481 |
| 389 | 20241113 | 121800 | 107055282500 | 291000 | 291000 | 291500 | 291000 | 331 |
| 390 | 20241113 | 121700 | 106958936500 | 291500 | 291500 | 291500 | 291000 | 344 |
| 391 | 20241113 | 121600 | 106858784500 | 291000 | 291500 | 291500 | 291000 | 420 |
| 392 | 20241113 | 121500 | 106736468500 | 291000 | 291500 | 291500 | 291000 | 336 |
| 393 | 20241113 | 121400 | 106638648000 | 291500 | 291500 | 292000 | 291000 | 293 |
| 394 | 20241113 | 121300 | 106553310000 | 292000 | 291000 | 292000 | 291000 | 607 |
| 395 | 20241113 | 121200 | 106376473000 | 291000 | 291500 | 292000 | 291000 | 748 |
| 396 | 20241113 | 121100 | 106158646000 | 292000 | 291500 | 292000 | 291500 | 733 |
| 397 | 20241113 | 121000 | 105944911500 | 292000 | 292500 | 292500 | 291500 | 1104 |
| 398 | 20241113 | 120900 | 105622525000 | 292000 | 292000 | 292500 | 292000 | 280 |
| 399 | 20241113 | 120800 | 105540707500 | 292000 | 292500 | 292500 | 292000 | 232 |
| 400 | 20241113 | 120700 | 105472933500 | 292500 | 292000 | 292500 | 292000 | 755 |
| 401 | 20241113 | 120600 | 105252447500 | 292000 | 291500 | 292500 | 291500 | 582 |
| 402 | 20241113 | 120500 | 105082547000 | 292000 | 292500 | 292500 | 291500 | 693 |
| 403 | 20241113 | 120400 | 104880211000 | 292000 | 292500 | 292500 | 292000 | 763 |
| 404 | 20241113 | 120300 | 104657284000 | 292500 | 292000 | 292500 | 292000 | 1121 |
| 405 | 20241113 | 120200 | 104329427000 | 292000 | 291000 | 292500 | 291000 | 3776 |
| 406 | 20241113 | 120100 | 103228068000 | 291500 | 290500 | 291500 | 290500 | 1911 |
| 407 | 20241113 | 120000 | 102672227500 | 290500 | 291000 | 291000 | 290500 | 642 |
| 408 | 20241113 | 115900 | 102485555000 | 290500 | 291500 | 291500 | 290500 | 2372 |
| 409 | 20241113 | 115800 | 101795216500 | 291000 | 291500 | 291500 | 291000 | 514 |
| 410 | 20241113 | 115700 | 101645600000 | 291500 | 291000 | 291500 | 291000 | 474 |
| 411 | 20241113 | 115600 | 101507500000 | 291000 | 291500 | 291500 | 291000 | 727 |
| 412 | 20241113 | 115500 | 101295905000 | 291500 | 291000 | 291500 | 290500 | 1006 |
| 413 | 20241113 | 115400 | 101003170500 | 291000 | 290500 | 291000 | 290500 | 1521 |
| 414 | 20241113 | 115300 | 100560692000 | 290500 | 291000 | 291000 | 290500 | 731 |
| 415 | 20241113 | 115200 | 100348228500 | 290500 | 290500 | 291000 | 290500 | 907 |
| 416 | 20241113 | 115100 | 100084710000 | 291000 | 290500 | 291000 | 290500 | 795 |
| 417 | 20241113 | 115000 | 99853662500 | 290500 | 291000 | 291000 | 290500 | 1381 |
| 418 | 20241113 | 114900 | 99452389000 | 290500 | 290500 | 291000 | 290500 | 456 |
| 419 | 20241113 | 114800 | 99319853500 | 290500 | 290500 | 291000 | 290500 | 620 |
| 420 | 20241113 | 114700 | 99139567000 | 291000 | 290500 | 291000 | 290500 | 720 |
| 421 | 20241113 | 114600 | 98930385000 | 290500 | 291000 | 291000 | 290500 | 1172 |
| 422 | 20241113 | 114500 | 98589875000 | 291000 | 290500 | 291000 | 290500 | 677 |
| 423 | 20241113 | 114400 | 98393139000 | 290500 | 290500 | 291000 | 290500 | 644 |
| 424 | 20241113 | 114300 | 98205938500 | 291000 | 291000 | 291500 | 290500 | 1434 |
| 425 | 20241113 | 114200 | 97788746000 | 291500 | 291000 | 291500 | 291000 | 460 |
| 426 | 20241113 | 114100 | 97654846500 | 291500 | 291000 | 291500 | 291000 | 455 |
| 427 | 20241113 | 114000 | 97522361000 | 291500 | 291500 | 291500 | 291000 | 452 |
| 428 | 20241113 | 113900 | 97390736500 | 291500 | 290500 | 291500 | 290500 | 3261 |
| 429 | 20241113 | 113800 | 96441899000 | 291000 | 290500 | 291000 | 290000 | 1115 |
| 430 | 20241113 | 113700 | 96118036000 | 290500 | 291000 | 291000 | 290000 | 2047 |
| 431 | 20241113 | 113600 | 95523407500 | 290500 | 290500 | 291000 | 290000 | 2820 |
| 432 | 20241113 | 113500 | 94704275000 | 290500 | 291000 | 291000 | 290500 | 2265 |
| 433 | 20241113 | 113400 | 94046149000 | 290500 | 290500 | 291000 | 290500 | 559 |
| 434 | 20241113 | 113300 | 93883730000 | 290500 | 291000 | 291000 | 290500 | 803 |
| 435 | 20241113 | 113200 | 93650387000 | 290500 | 290500 | 291000 | 290500 | 1064 |
| 436 | 20241113 | 113100 | 93341016000 | 291000 | 290500 | 291000 | 290500 | 633 |
| 437 | 20241113 | 113000 | 93157048000 | 291000 | 291500 | 291500 | 290500 | 1651 |
| 438 | 20241113 | 112900 | 92676592000 | 291000 | 291000 | 291500 | 291000 | 441 |
| 439 | 20241113 | 112800 | 92548238000 | 291000 | 290500 | 291500 | 290500 | 1286 |
| 440 | 20241113 | 112700 | 92174203500 | 291000 | 291000 | 291500 | 290000 | 6199 |
| 441 | 20241113 | 112600 | 90372136000 | 290500 | 290500 | 291000 | 290500 | 1263 |
| 442 | 20241113 | 112500 | 90005059500 | 291000 | 290500 | 291000 | 290500 | 1539 |
| 443 | 20241113 | 112400 | 89557627000 | 291000 | 290500 | 291000 | 290500 | 2366 |
| 444 | 20241113 | 112300 | 88870093500 | 291000 | 291000 | 291500 | 290500 | 2067 |
| 445 | 20241113 | 112200 | 88268480500 | 291000 | 291500 | 291500 | 291000 | 1977 |
| 446 | 20241113 | 112100 | 87692920000 | 291000 | 291000 | 291500 | 291000 | 1372 |
| 447 | 20241113 | 112000 | 87293619000 | 291000 | 291000 | 291500 | 291000 | 1843 |
| 448 | 20241113 | 111900 | 86756881500 | 291000 | 291500 | 292000 | 291000 | 2060 |
| 449 | 20241113 | 111800 | 86156604500 | 291500 | 291500 | 292000 | 291000 | 3484 |
| 450 | 20241113 | 111700 | 85141441500 | 291500 | 291500 | 292000 | 291500 | 2323 |
| 451 | 20241113 | 111600 | 84464163500 | 291500 | 292500 | 292500 | 291500 | 3961 |
| 452 | 20241113 | 111500 | 83307428000 | 292000 | 292500 | 292500 | 292000 | 1800 |
| 453 | 20241113 | 111400 | 82781499500 | 292500 | 293000 | 293000 | 292000 | 2610 |
| 454 | 20241113 | 111300 | 82018033000 | 293000 | 293000 | 293000 | 292500 | 756 |
| 455 | 20241113 | 111200 | 81796825500 | 292500 | 293000 | 293000 | 292500 | 516 |
| 456 | 20241113 | 111100 | 81645814000 | 292500 | 293000 | 293000 | 292500 | 472 |
| 457 | 20241113 | 111000 | 81507672000 | 292500 | 293500 | 293500 | 292500 | 1701 |
| 458 | 20241113 | 110900 | 81009268000 | 293000 | 293500 | 293500 | 293000 | 1043 |
| 459 | 20241113 | 110800 | 80703574500 | 293000 | 293500 | 294000 | 293000 | 805 |
| 460 | 20241113 | 110700 | 80467455500 | 293500 | 293000 | 293500 | 292500 | 3365 |
| 461 | 20241113 | 110600 | 79481261000 | 292500 | 293000 | 293000 | 292500 | 1335 |
| 462 | 20241113 | 110500 | 79090437000 | 292500 | 293000 | 293000 | 292500 | 1449 |
| 463 | 20241113 | 110400 | 78666509500 | 292500 | 293000 | 293000 | 292000 | 2765 |
| 464 | 20241113 | 110300 | 77857704000 | 293000 | 292500 | 293000 | 292000 | 1828 |
| 465 | 20241113 | 110200 | 77323204000 | 293000 | 292500 | 293000 | 292000 | 1920 |
| 466 | 20241113 | 110100 | 76761536500 | 292500 | 293500 | 293500 | 292500 | 2858 |
| 467 | 20241113 | 110000 | 75924041000 | 293000 | 293500 | 293500 | 293000 | 2283 |
| 468 | 20241113 | 105900 | 75254864500 | 293500 | 292500 | 293500 | 292500 | 4656 |
| 469 | 20241113 | 105800 | 73890742500 | 293000 | 293000 | 293500 | 292500 | 3296 |
| 470 | 20241113 | 105700 | 72925134000 | 293000 | 293000 | 293500 | 293000 | 887 |
| 471 | 20241113 | 105600 | 72665062000 | 293000 | 294000 | 294500 | 293000 | 4922 |
| 472 | 20241113 | 105500 | 71219996000 | 294000 | 294500 | 294500 | 294000 | 995 |
| 473 | 20241113 | 105400 | 70927393000 | 294000 | 294000 | 294500 | 294000 | 565 |
| 474 | 20241113 | 105300 | 70761157000 | 294000 | 294000 | 294500 | 294000 | 1198 |
| 475 | 20241113 | 105200 | 70408769000 | 294000 | 295500 | 295500 | 294000 | 3565 |
| 476 | 20241113 | 105100 | 69358196500 | 295500 | 295500 | 295500 | 295000 | 510 |
| 477 | 20241113 | 105000 | 69207649000 | 295500 | 296000 | 296000 | 295000 | 935 |
| 478 | 20241113 | 104900 | 68931346500 | 295500 | 296000 | 296000 | 295500 | 678 |
| 479 | 20241113 | 104800 | 68730872000 | 296000 | 296000 | 296000 | 295500 | 1034 |
| 480 | 20241113 | 104700 | 68425201500 | 295500 | 295500 | 296000 | 295000 | 1478 |
| 481 | 20241113 | 104600 | 67988445500 | 295000 | 295000 | 295500 | 295000 | 1224 |
| 482 | 20241113 | 104500 | 67627021500 | 295000 | 294500 | 295500 | 294500 | 1059 |
| 483 | 20241113 | 104400 | 67314729500 | 294500 | 295500 | 295500 | 294500 | 911 |
| 484 | 20241113 | 104300 | 67046049000 | 295000 | 295000 | 295500 | 295000 | 2299 |
| 485 | 20241113 | 104200 | 66367813500 | 295000 | 295500 | 295500 | 295000 | 820 |
| 486 | 20241113 | 104100 | 66125843500 | 295500 | 295000 | 295500 | 295000 | 523 |
| 487 | 20241113 | 104000 | 65971530000 | 295000 | 295000 | 295500 | 295000 | 1096 |
| 488 | 20241113 | 103900 | 65648180000 | 295000 | 295000 | 295500 | 295000 | 430 |
| 489 | 20241113 | 103800 | 65521258000 | 295500 | 295000 | 295500 | 295000 | 512 |
| 490 | 20241113 | 103700 | 65370139000 | 295500 | 295000 | 295500 | 294500 | 1798 |
| 491 | 20241113 | 103600 | 64839871000 | 295000 | 294500 | 295000 | 294500 | 2597 |
| 492 | 20241113 | 103500 | 64074348500 | 294500 | 294000 | 295000 | 293500 | 5008 |
| 493 | 20241113 | 103400 | 62600643500 | 294000 | 294500 | 295000 | 294000 | 2147 |
| 494 | 20241113 | 103300 | 61968997500 | 294500 | 295500 | 295500 | 294000 | 10531 |
| 495 | 20241113 | 103200 | 58864465500 | 295000 | 295500 | 296000 | 295000 | 4432 |
| 496 | 20241113 | 103100 | 57555849500 | 295500 | 296000 | 296000 | 295500 | 1000 |
| 497 | 20241113 | 103000 | 57260279500 | 296000 | 296000 | 296000 | 295500 | 1039 |
| 498 | 20241113 | 102900 | 56952918000 | 296000 | 295500 | 296500 | 295500 | 2273 |
| 499 | 20241113 | 102800 | 56280343000 | 296000 | 296000 | 296000 | 295500 | 1928 |
| 500 | 20241113 | 102700 | 55710198000 | 296000 | 296000 | 296500 | 296000 | 2111 |
| 501 | 20241113 | 102600 | 55085313000 | 296000 | 296000 | 296500 | 296000 | 523 |
| 502 | 20241113 | 102500 | 54930481000 | 296000 | 296500 | 296500 | 296000 | 693 |
| 503 | 20241113 | 102400 | 54725305000 | 296000 | 296500 | 297000 | 296000 | 1086 |
| 504 | 20241113 | 102300 | 54403644500 | 296000 | 297000 | 297000 | 296000 | 1933 |
| 505 | 20241113 | 102200 | 53831179000 | 296500 | 297000 | 297000 | 296500 | 1819 |
| 506 | 20241113 | 102100 | 53291408000 | 296500 | 297000 | 297000 | 296500 | 743 |
| 507 | 20241113 | 102000 | 53070988000 | 296500 | 297000 | 297000 | 296500 | 908 |
| 508 | 20241113 | 101900 | 52801460000 | 296500 | 297000 | 297000 | 296500 | 817 |
| 509 | 20241113 | 101800 | 52559129500 | 297000 | 296500 | 297000 | 296500 | 521 |
| 510 | 20241113 | 101700 | 52404557500 | 296500 | 296000 | 297500 | 296000 | 3966 |
| 511 | 20241113 | 101600 | 51228176000 | 296000 | 296000 | 296500 | 296000 | 1029 |
| 512 | 20241113 | 101500 | 50923540000 | 296000 | 296000 | 296500 | 296000 | 1388 |
| 513 | 20241113 | 101400 | 50512666500 | 296000 | 296500 | 296500 | 296000 | 1247 |
| 514 | 20241113 | 101300 | 50143490500 | 296500 | 296500 | 296500 | 296000 | 2329 |
| 515 | 20241113 | 101200 | 49454047500 | 296000 | 296500 | 296500 | 296000 | 1817 |
| 516 | 20241113 | 101100 | 48915984000 | 296000 | 296000 | 296500 | 296000 | 2239 |
| 517 | 20241113 | 101000 | 48253109000 | 296500 | 297500 | 297500 | 296000 | 7518 |
| 518 | 20241113 | 100900 | 46022185500 | 297000 | 297000 | 297500 | 297000 | 929 |
| 519 | 20241113 | 100800 | 45746229000 | 297500 | 297500 | 298000 | 297000 | 2026 |
| 520 | 20241113 | 100700 | 45143685000 | 297500 | 297500 | 298000 | 297500 | 1084 |
| 521 | 20241113 | 100600 | 44821090000 | 297500 | 298000 | 298500 | 297500 | 1919 |
| 522 | 20241113 | 100500 | 44249292500 | 298000 | 298500 | 299000 | 297500 | 2911 |
| 523 | 20241113 | 100400 | 43381480500 | 298500 | 299000 | 299000 | 298500 | 678 |
| 524 | 20241113 | 100300 | 43179061500 | 299000 | 299000 | 299500 | 298500 | 563 |
| 525 | 20241113 | 100200 | 43010755500 | 299000 | 299500 | 299500 | 299000 | 602 |
| 526 | 20241113 | 100100 | 42830704500 | 299000 | 298000 | 299500 | 298000 | 4169 |
| 527 | 20241113 | 100000 | 41586032500 | 298000 | 298000 | 298500 | 298000 | 650 |
| 528 | 20241113 | 095900 | 41392270500 | 298500 | 298000 | 298500 | 297500 | 1653 |
| 529 | 20241113 | 095800 | 40899825000 | 298000 | 298000 | 298500 | 297500 | 761 |
| 530 | 20241113 | 095700 | 40673120000 | 298500 | 298000 | 298500 | 298000 | 1661 |
| 531 | 20241113 | 095600 | 40178026500 | 298000 | 298000 | 298500 | 298000 | 483 |
| 532 | 20241113 | 095500 | 40033983000 | 298000 | 298000 | 298500 | 297500 | 1737 |
| 533 | 20241113 | 095400 | 39516574500 | 297500 | 298000 | 298000 | 297500 | 1682 |
| 534 | 20241113 | 095300 | 39015964500 | 298000 | 298500 | 298500 | 297500 | 791 |
| 535 | 20241113 | 095200 | 38780266500 | 298000 | 298500 | 299000 | 297500 | 1457 |
| 536 | 20241113 | 095100 | 38345903500 | 298500 | 299000 | 299000 | 298500 | 1258 |
| 537 | 20241113 | 095000 | 37970294000 | 298500 | 297500 | 299000 | 297500 | 7338 |
| 538 | 20241113 | 094900 | 35782059000 | 297500 | 297500 | 298000 | 297000 | 4137 |
| 539 | 20241113 | 094800 | 34551549500 | 297500 | 297500 | 298000 | 297500 | 2439 |
| 540 | 20241113 | 094700 | 33825864500 | 298000 | 297500 | 298000 | 297500 | 1985 |
| 541 | 20241113 | 094600 | 33235034000 | 298000 | 298500 | 298500 | 297500 | 4533 |
| 542 | 20241113 | 094500 | 31884699500 | 298000 | 298500 | 298500 | 298000 | 1965 |
| 543 | 20241113 | 094400 | 31299067000 | 298000 | 298500 | 299000 | 298000 | 3362 |
| 544 | 20241113 | 094300 | 30295828000 | 298500 | 299000 | 299000 | 298500 | 3500 |
| 545 | 20241113 | 094200 | 29250050000 | 299000 | 299000 | 299500 | 299000 | 1428 |
| 546 | 20241113 | 094100 | 28823064000 | 299000 | 299000 | 299500 | 299000 | 1251 |
| 547 | 20241113 | 094000 | 28448789000 | 299000 | 299500 | 299500 | 299000 | 1394 |
| 548 | 20241113 | 093900 | 28031879500 | 299000 | 299500 | 300000 | 299000 | 970 |
| 549 | 20241113 | 093800 | 27741467000 | 300000 | 299500 | 300000 | 299500 | 1559 |
| 550 | 20241113 | 093700 | 27274499500 | 299500 | 299500 | 300000 | 299500 | 610 |
| 551 | 20241113 | 093600 | 27091773000 | 299500 | 300000 | 300000 | 299500 | 1512 |
| 552 | 20241113 | 093500 | 26638883500 | 299500 | 299500 | 300000 | 299000 | 1247 |
| 553 | 20241113 | 093400 | 26265463500 | 299500 | 299500 | 300000 | 299000 | 1562 |
| 554 | 20241113 | 093300 | 25797854500 | 299500 | 300000 | 300000 | 299000 | 2692 |
| 555 | 20241113 | 093200 | 24991651000 | 299500 | 299500 | 300000 | 299500 | 663 |
| 556 | 20241113 | 093100 | 24792961000 | 300000 | 299000 | 300000 | 299000 | 2224 |
| 557 | 20241113 | 093000 | 24126947000 | 299500 | 298500 | 299500 | 298500 | 3929 |
| 558 | 20241113 | 092900 | 22952736500 | 298500 | 299000 | 299000 | 298500 | 2605 |
| 559 | 20241113 | 092800 | 22174971500 | 298500 | 299000 | 299500 | 298500 | 3209 |
| 560 | 20241113 | 092700 | 21215430000 | 299500 | 299000 | 299500 | 299000 | 1499 |
| 561 | 20241113 | 092600 | 20766975500 | 299500 | 299000 | 299500 | 299000 | 4031 |
| 562 | 20241113 | 092500 | 19561617500 | 299500 | 299500 | 300000 | 299000 | 3498 |
| 563 | 20241113 | 092400 | 18514707500 | 299500 | 300000 | 300000 | 299500 | 1752 |
| 564 | 20241113 | 092300 | 17989840000 | 300000 | 300000 | 300500 | 299500 | 6526 |
| 565 | 20241113 | 092200 | 16031737500 | 300500 | 301000 | 301000 | 300000 | 3649 |
| 566 | 20241113 | 092100 | 14935313000 | 301000 | 302000 | 302500 | 300500 | 5386 |
| 567 | 20241113 | 092000 | 13312388000 | 302000 | 302500 | 303000 | 302000 | 1349 |
| 568 | 20241113 | 091900 | 12904286500 | 302500 | 303000 | 303500 | 302500 | 1187 |
| 569 | 20241113 | 091800 | 12544604000 | 303500 | 304000 | 304000 | 303500 | 1308 |
| 570 | 20241113 | 091700 | 12147242000 | 304000 | 304500 | 304500 | 304000 | 423 |
| 571 | 20241113 | 091600 | 12018631500 | 304000 | 304500 | 304500 | 304000 | 867 |
| 572 | 20241113 | 091500 | 11754797500 | 304500 | 304500 | 304500 | 304000 | 709 |
| 573 | 20241113 | 091400 | 11539094500 | 304000 | 304500 | 304500 | 303500 | 1367 |
| 574 | 20241113 | 091300 | 11123314500 | 304500 | 304000 | 305000 | 304000 | 1749 |
| 575 | 20241113 | 091200 | 10590582000 | 304000 | 304000 | 304000 | 303000 | 1653 |
| 576 | 20241113 | 091100 | 10088746500 | 304000 | 302000 | 304000 | 302000 | 3668 |
| 577 | 20241113 | 091000 | 8976918000 | 302000 | 302000 | 302500 | 301500 | 2276 |
| 578 | 20241113 | 090900 | 8289676500 | 301500 | 302000 | 302000 | 301500 | 2078 |
| 579 | 20241113 | 090800 | 7663067500 | 302000 | 303000 | 303500 | 302000 | 2916 |
| 580 | 20241113 | 090700 | 6781197000 | 303500 | 304500 | 304500 | 303000 | 1506 |
| 581 | 20241113 | 090600 | 6323719500 | 304500 | 305000 | 305000 | 304000 | 1050 |
| 582 | 20241113 | 090500 | 6004078500 | 305000 | 305000 | 305000 | 304500 | 1782 |
| 583 | 20241113 | 090400 | 5461281000 | 304500 | 305500 | 305500 | 304500 | 1953 |
| 584 | 20241113 | 090300 | 4865747500 | 305500 | 304000 | 306000 | 304000 | 2641 |
| 585 | 20241113 | 090200 | 4060483000 | 304500 | 304500 | 306000 | 304000 | 4434 |
| 586 | 20241113 | 090100 | 2708653500 | 304500 | 303500 | 304500 | 303000 | 1543 |
| 587 | 20241113 | 090000 | 2239899000 | 303000 | 302000 | 303500 | 302000 | 7403 |