35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 184700 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 28303 |
| 3 | 20241112 | 184600 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 4 | 20241112 | 184500 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 5 | 20241112 | 184400 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 6 | 20241112 | 184300 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 7 | 20241112 | 184200 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 8 | 20241112 | 184100 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 9 | 20241112 | 184000 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 10 | 20241112 | 183900 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 11 | 20241112 | 183800 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 12 | 20241112 | 183700 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 13 | 20241112 | 183600 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 14 | 20241112 | 183500 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 15 | 20241112 | 183400 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 16 | 20241112 | 183300 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 17 | 20241112 | 183200 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 18 | 20241112 | 183100 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 19 | 20241112 | 183000 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 20 | 20241112 | 182900 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 21 | 20241112 | 182800 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 22 | 20241112 | 182700 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 23 | 20241112 | 182600 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 24 | 20241112 | 182500 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 25 | 20241112 | 182400 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 26 | 20241112 | 182300 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 27 | 20241112 | 182200 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 28 | 20241112 | 182100 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 29 | 20241112 | 182000 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 30 | 20241112 | 181900 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 31 | 20241112 | 181800 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 32 | 20241112 | 181700 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 28303 |
| 33 | 20241112 | 181600 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 34 | 20241112 | 181500 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 35 | 20241112 | 181400 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 36 | 20241112 | 181300 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 37 | 20241112 | 181200 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 38 | 20241112 | 181100 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 39 | 20241112 | 181000 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 40 | 20241112 | 180900 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 41 | 20241112 | 180800 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 42 | 20241112 | 180700 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 43 | 20241112 | 180600 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 44 | 20241112 | 180500 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 45 | 20241112 | 180400 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 46 | 20241112 | 180300 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 47 | 20241112 | 180200 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 48 | 20241112 | 180100 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 49 | 20241112 | 180000 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 50 | 20241112 | 175900 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 51 | 20241112 | 175800 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 52 | 20241112 | 175700 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 53 | 20241112 | 175600 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 54 | 20241112 | 175500 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 55 | 20241112 | 175400 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 56 | 20241112 | 175300 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 57 | 20241112 | 175200 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 58 | 20241112 | 175100 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 59 | 20241112 | 175000 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 60 | 20241112 | 174900 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 61 | 20241112 | 174800 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 62 | 20241112 | 174700 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 28303 |
| 63 | 20241112 | 174600 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 64 | 20241112 | 174500 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 65 | 20241112 | 174400 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 66 | 20241112 | 174300 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 67 | 20241112 | 174200 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 68 | 20241112 | 174100 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 69 | 20241112 | 174000 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 70 | 20241112 | 173900 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 71 | 20241112 | 173800 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 72 | 20241112 | 173700 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 73 | 20241112 | 173600 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 74 | 20241112 | 173500 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 75 | 20241112 | 173400 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 76 | 20241112 | 173300 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 77 | 20241112 | 173200 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 78 | 20241112 | 173100 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 79 | 20241112 | 173000 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 80 | 20241112 | 172900 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 81 | 20241112 | 172800 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 82 | 20241112 | 172700 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 83 | 20241112 | 172600 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 84 | 20241112 | 172500 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 85 | 20241112 | 172400 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 86 | 20241112 | 172300 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 87 | 20241112 | 172200 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 88 | 20241112 | 172100 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 89 | 20241112 | 172000 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 90 | 20241112 | 171900 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 91 | 20241112 | 171800 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 92 | 20241112 | 171700 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 28303 |
| 93 | 20241112 | 171600 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 94 | 20241112 | 171500 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 95 | 20241112 | 171400 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 96 | 20241112 | 171300 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 97 | 20241112 | 171200 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 98 | 20241112 | 171100 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 99 | 20241112 | 171000 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 100 | 20241112 | 170900 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 101 | 20241112 | 170800 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 102 | 20241112 | 170700 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 103 | 20241112 | 170600 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 104 | 20241112 | 170500 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 105 | 20241112 | 170400 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 106 | 20241112 | 170300 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 107 | 20241112 | 170200 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 108 | 20241112 | 170100 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 109 | 20241112 | 170000 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 110 | 20241112 | 165900 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 111 | 20241112 | 165800 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 112 | 20241112 | 165700 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 113 | 20241112 | 165600 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 114 | 20241112 | 165500 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 115 | 20241112 | 165400 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 116 | 20241112 | 165300 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 117 | 20241112 | 165200 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 118 | 20241112 | 165100 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 119 | 20241112 | 165000 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 120 | 20241112 | 164900 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 121 | 20241112 | 164800 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 122 | 20241112 | 164700 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 28303 |
| 123 | 20241112 | 164600 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 124 | 20241112 | 164500 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 125 | 20241112 | 164400 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 126 | 20241112 | 164300 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 127 | 20241112 | 164200 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 128 | 20241112 | 164100 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 129 | 20241112 | 164000 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 130 | 20241112 | 163900 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 131 | 20241112 | 163800 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 132 | 20241112 | 163700 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 133 | 20241112 | 163600 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 134 | 20241112 | 163500 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 135 | 20241112 | 163400 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 136 | 20241112 | 163300 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 137 | 20241112 | 163200 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 138 | 20241112 | 163100 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 139 | 20241112 | 163000 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 140 | 20241112 | 162900 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 141 | 20241112 | 162800 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 142 | 20241112 | 162700 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 143 | 20241112 | 162600 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 144 | 20241112 | 162500 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 145 | 20241112 | 162400 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 146 | 20241112 | 162300 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 147 | 20241112 | 162200 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 148 | 20241112 | 162100 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 149 | 20241112 | 162000 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 150 | 20241112 | 161900 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 151 | 20241112 | 161800 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 152 | 20241112 | 161700 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 28303 |
| 153 | 20241112 | 161600 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 154 | 20241112 | 161500 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 155 | 20241112 | 161400 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 156 | 20241112 | 161300 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 157 | 20241112 | 161200 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 158 | 20241112 | 161100 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 159 | 20241112 | 161000 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 160 | 20241112 | 160900 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 161 | 20241112 | 160800 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 162 | 20241112 | 160700 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 163 | 20241112 | 160600 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 164 | 20241112 | 160500 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 165 | 20241112 | 160400 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 166 | 20241112 | 160300 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 167 | 20241112 | 160200 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 168 | 20241112 | 160100 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 169 | 20241112 | 160000 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 170 | 20241112 | 155900 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 171 | 20241112 | 155800 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 172 | 20241112 | 155700 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 173 | 20241112 | 155600 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 174 | 20241112 | 155500 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 175 | 20241112 | 155400 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 176 | 20241112 | 155300 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 177 | 20241112 | 155200 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 178 | 20241112 | 155100 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 179 | 20241112 | 155000 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 180 | 20241112 | 154900 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 181 | 20241112 | 154800 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 182 | 20241112 | 154700 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 28303 |
| 183 | 20241112 | 154600 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 184 | 20241112 | 154500 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 185 | 20241112 | 154400 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 186 | 20241112 | 154300 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 187 | 20241112 | 154200 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 188 | 20241112 | 154100 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 189 | 20241112 | 154000 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 190 | 20241112 | 153900 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 191 | 20241112 | 153800 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 192 | 20241112 | 153700 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 193 | 20241112 | 153600 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 194 | 20241112 | 153500 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 195 | 20241112 | 153400 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 196 | 20241112 | 153300 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 197 | 20241112 | 153200 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 198 | 20241112 | 153100 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 199 | 20241112 | 153000 | 198741189000 | 264500 | 264500 | 264500 | 264500 | 28303 |
| 200 | 20241112 | 152900 | 191255045500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 201 | 20241112 | 152800 | 191255045500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 202 | 20241112 | 152700 | 191255045500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 203 | 20241112 | 152600 | 191255045500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 204 | 20241112 | 152500 | 191255045500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 205 | 20241112 | 152400 | 191255045500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 206 | 20241112 | 152300 | 191255045500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 207 | 20241112 | 152200 | 191255045500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 208 | 20241112 | 152100 | 191255045500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 209 | 20241112 | 152000 | 191255045500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 210 | 20241112 | 151900 | 191255045500 | 265000 | 264500 | 265000 | 264500 | 3792 |
| 211 | 20241112 | 151800 | 190250517000 | 264500 | 264000 | 265000 | 263500 | 4513 |
| 212 | 20241112 | 151700 | 189057508000 | 264000 | 263500 | 264500 | 263500 | 1708 |
| 213 | 20241112 | 151600 | 188606878000 | 263500 | 264000 | 264500 | 263500 | 3304 |
| 214 | 20241112 | 151500 | 187734716500 | 264000 | 264000 | 264500 | 264000 | 1633 |
| 215 | 20241112 | 151400 | 187303502000 | 264000 | 264000 | 264500 | 264000 | 3594 |
| 216 | 20241112 | 151300 | 186353448500 | 264000 | 264000 | 264500 | 263500 | 3053 |
| 217 | 20241112 | 151200 | 185547582500 | 264000 | 264000 | 264500 | 264000 | 3358 |
| 218 | 20241112 | 151100 | 184661016500 | 264000 | 264500 | 264500 | 264000 | 1552 |
| 219 | 20241112 | 151000 | 184251016500 | 264000 | 264000 | 264500 | 264000 | 1873 |
| 220 | 20241112 | 150900 | 183756260000 | 264500 | 264500 | 265000 | 264000 | 2539 |
| 221 | 20241112 | 150800 | 183084806000 | 264500 | 265000 | 265000 | 264500 | 1587 |
| 222 | 20241112 | 150700 | 182664993500 | 265000 | 265000 | 265500 | 264500 | 3194 |
| 223 | 20241112 | 150600 | 181818959000 | 265000 | 265000 | 265500 | 265000 | 1457 |
| 224 | 20241112 | 150500 | 181432695000 | 265000 | 265500 | 265500 | 265000 | 1873 |
| 225 | 20241112 | 150400 | 180936033500 | 265000 | 264000 | 265500 | 264000 | 7341 |
| 226 | 20241112 | 150300 | 178993266500 | 264000 | 264000 | 264500 | 264000 | 1366 |
| 227 | 20241112 | 150200 | 178632473000 | 264000 | 264500 | 264500 | 264000 | 724 |
| 228 | 20241112 | 150100 | 178441256000 | 264500 | 264000 | 264500 | 264000 | 1082 |
| 229 | 20241112 | 150000 | 178155462000 | 264000 | 264500 | 265000 | 264000 | 3691 |
| 230 | 20241112 | 145900 | 177179680000 | 264500 | 264000 | 264500 | 264000 | 1649 |
| 231 | 20241112 | 145800 | 176743906500 | 264000 | 264000 | 264500 | 264000 | 1039 |
| 232 | 20241112 | 145700 | 176469445000 | 264000 | 264500 | 265000 | 264000 | 2278 |
| 233 | 20241112 | 145600 | 175867216000 | 264500 | 264500 | 265000 | 264000 | 5041 |
| 234 | 20241112 | 145500 | 174533854000 | 264500 | 265000 | 265000 | 264500 | 917 |
| 235 | 20241112 | 145400 | 174291190000 | 264500 | 265000 | 265000 | 264500 | 1345 |
| 236 | 20241112 | 145300 | 173935232500 | 265000 | 264500 | 265000 | 264500 | 2623 |
| 237 | 20241112 | 145200 | 173240600500 | 264500 | 264500 | 265000 | 264500 | 782 |
| 238 | 20241112 | 145100 | 173033653000 | 265000 | 264500 | 265000 | 264000 | 2974 |
| 239 | 20241112 | 145000 | 172246967000 | 264000 | 264500 | 265000 | 264000 | 1403 |
| 240 | 20241112 | 144900 | 171876052000 | 264500 | 264500 | 265000 | 264500 | 1240 |
| 241 | 20241112 | 144800 | 171547973000 | 264500 | 265000 | 265000 | 264000 | 4452 |
| 242 | 20241112 | 144700 | 170370563000 | 264500 | 264500 | 265000 | 264500 | 1190 |
| 243 | 20241112 | 144600 | 170055738500 | 264500 | 264500 | 265000 | 264500 | 1652 |
| 244 | 20241112 | 144500 | 169618715500 | 264500 | 264500 | 265000 | 264500 | 1645 |
| 245 | 20241112 | 144400 | 169183553000 | 264500 | 264500 | 265000 | 264500 | 1584 |
| 246 | 20241112 | 144300 | 168764497500 | 264500 | 265000 | 265000 | 264500 | 1582 |
| 247 | 20241112 | 144200 | 168345970500 | 265000 | 265000 | 265000 | 264500 | 1271 |
| 248 | 20241112 | 144100 | 168009649000 | 265000 | 265000 | 265500 | 264500 | 5693 |
| 249 | 20241112 | 144000 | 166501122000 | 265000 | 265000 | 265500 | 265000 | 2023 |
| 250 | 20241112 | 143900 | 165964952000 | 265500 | 265000 | 265500 | 265000 | 1075 |
| 251 | 20241112 | 143800 | 165680003500 | 265000 | 265000 | 265500 | 265000 | 881 |
| 252 | 20241112 | 143700 | 165446436500 | 265000 | 265500 | 265500 | 265000 | 923 |
| 253 | 20241112 | 143600 | 165201619000 | 265500 | 265500 | 265500 | 265000 | 527 |
| 254 | 20241112 | 143500 | 165061876500 | 265000 | 265000 | 265500 | 265000 | 852 |
| 255 | 20241112 | 143400 | 164836030500 | 265000 | 265000 | 265500 | 265000 | 1138 |
| 256 | 20241112 | 143300 | 164534185000 | 265000 | 265000 | 265500 | 265000 | 880 |
| 257 | 20241112 | 143200 | 164300915500 | 265500 | 265000 | 265500 | 265000 | 1251 |
| 258 | 20241112 | 143100 | 163969133500 | 265500 | 265500 | 266000 | 265000 | 674 |
| 259 | 20241112 | 143000 | 163790354500 | 265500 | 265000 | 266000 | 265000 | 1195 |
| 260 | 20241112 | 142900 | 163473019000 | 265500 | 265500 | 266000 | 265000 | 1120 |
| 261 | 20241112 | 142800 | 163175766000 | 265500 | 265500 | 266000 | 265000 | 2543 |
| 262 | 20241112 | 142700 | 162500535000 | 265500 | 266000 | 266000 | 265500 | 592 |
| 263 | 20241112 | 142600 | 162343298000 | 266000 | 266000 | 266500 | 265500 | 838 |
| 264 | 20241112 | 142500 | 162120432500 | 266500 | 266500 | 266500 | 266000 | 366 |
| 265 | 20241112 | 142400 | 162023041000 | 266000 | 266000 | 266500 | 265500 | 2283 |
| 266 | 20241112 | 142300 | 161415726500 | 266000 | 266500 | 267000 | 266000 | 872 |
| 267 | 20241112 | 142200 | 161183629500 | 267000 | 266500 | 267000 | 266000 | 730 |
| 268 | 20241112 | 142100 | 160989197500 | 266000 | 266000 | 267500 | 266000 | 3388 |
| 269 | 20241112 | 142000 | 160085713000 | 266000 | 266000 | 266500 | 266000 | 729 |
| 270 | 20241112 | 141900 | 159891766500 | 266000 | 267000 | 267000 | 266000 | 1769 |
| 271 | 20241112 | 141800 | 159420953000 | 266500 | 266500 | 267000 | 266500 | 700 |
| 272 | 20241112 | 141700 | 159234350500 | 266500 | 267500 | 267500 | 266500 | 1562 |
| 273 | 20241112 | 141600 | 158817539500 | 267000 | 267000 | 267500 | 267000 | 422 |
| 274 | 20241112 | 141500 | 158704839000 | 266500 | 266500 | 267500 | 266000 | 890 |
| 275 | 20241112 | 141400 | 158467399500 | 266500 | 266500 | 267500 | 266500 | 3913 |
| 276 | 20241112 | 141300 | 157423178000 | 267000 | 266000 | 267000 | 266000 | 610 |
| 277 | 20241112 | 141200 | 157260562000 | 267000 | 267000 | 267000 | 266000 | 1413 |
| 278 | 20241112 | 141100 | 156884153500 | 266500 | 266500 | 267000 | 266500 | 2507 |
| 279 | 20241112 | 141000 | 156215876000 | 266500 | 266000 | 267000 | 265500 | 4004 |
| 280 | 20241112 | 140900 | 155149878500 | 265500 | 265000 | 266000 | 265000 | 2251 |
| 281 | 20241112 | 140800 | 154551989000 | 265000 | 265000 | 266000 | 264500 | 5015 |
| 282 | 20241112 | 140700 | 153222432000 | 265000 | 264500 | 265000 | 264500 | 815 |
| 283 | 20241112 | 140600 | 153006792000 | 264500 | 264500 | 265000 | 264500 | 273 |
| 284 | 20241112 | 140500 | 152934571000 | 264500 | 265000 | 265500 | 264500 | 1513 |
| 285 | 20241112 | 140400 | 152533848000 | 265000 | 265000 | 265500 | 265000 | 247 |
| 286 | 20241112 | 140300 | 152468374500 | 265000 | 265000 | 265500 | 265000 | 1104 |
| 287 | 20241112 | 140200 | 152175799500 | 265000 | 265500 | 265500 | 265000 | 222 |
| 288 | 20241112 | 140100 | 152116936500 | 265500 | 265000 | 265500 | 265000 | 412 |
| 289 | 20241112 | 140000 | 152007690000 | 265500 | 265000 | 265500 | 265000 | 323 |
| 290 | 20241112 | 135900 | 151922048000 | 265000 | 265000 | 265500 | 264500 | 3517 |
| 291 | 20241112 | 135800 | 150990358500 | 264500 | 264500 | 265000 | 264500 | 381 |
| 292 | 20241112 | 135700 | 150889537000 | 265000 | 265000 | 265500 | 264500 | 546 |
| 293 | 20241112 | 135600 | 150744896500 | 265000 | 265000 | 265500 | 265000 | 1049 |
| 294 | 20241112 | 135500 | 150466789000 | 265500 | 264500 | 265500 | 264500 | 4901 |
| 295 | 20241112 | 135400 | 149168573000 | 264500 | 264000 | 265000 | 264000 | 3444 |
| 296 | 20241112 | 135300 | 148257721000 | 264500 | 264000 | 264500 | 264000 | 1313 |
| 297 | 20241112 | 135200 | 147910977500 | 264500 | 264500 | 264500 | 264000 | 1239 |
| 298 | 20241112 | 135100 | 147583533000 | 264000 | 264000 | 264500 | 264000 | 762 |
| 299 | 20241112 | 135000 | 147382184000 | 264000 | 264500 | 264500 | 264000 | 855 |
| 300 | 20241112 | 134900 | 147156367000 | 264000 | 265000 | 265000 | 264000 | 8078 |
| 301 | 20241112 | 134800 | 145019899000 | 265000 | 265000 | 265000 | 264500 | 957 |
| 302 | 20241112 | 134700 | 144766721000 | 264500 | 264500 | 265000 | 264500 | 696 |
| 303 | 20241112 | 134600 | 144582553500 | 264500 | 264500 | 265000 | 264500 | 635 |
| 304 | 20241112 | 134500 | 144414565000 | 265000 | 265000 | 265000 | 264500 | 800 |
| 305 | 20241112 | 134400 | 144202919500 | 265000 | 264500 | 265000 | 264500 | 876 |
| 306 | 20241112 | 134300 | 143971070000 | 264500 | 264500 | 265000 | 264500 | 463 |
| 307 | 20241112 | 134200 | 143848539500 | 264500 | 264500 | 265000 | 264500 | 541 |
| 308 | 20241112 | 134100 | 143705382500 | 264500 | 264500 | 265000 | 264500 | 507 |
| 309 | 20241112 | 134000 | 143571164500 | 264500 | 265000 | 265000 | 264500 | 605 |
| 310 | 20241112 | 133900 | 143411050000 | 264500 | 265000 | 265000 | 264500 | 466 |
| 311 | 20241112 | 133800 | 143287682000 | 265000 | 265000 | 265500 | 265000 | 2091 |
| 312 | 20241112 | 133700 | 142733549000 | 265000 | 265500 | 265500 | 265000 | 319 |
| 313 | 20241112 | 133600 | 142648971000 | 265000 | 266000 | 266000 | 265000 | 3621 |
| 314 | 20241112 | 133500 | 141687904000 | 265500 | 265500 | 266000 | 265500 | 597 |
| 315 | 20241112 | 133400 | 141529367000 | 265500 | 265500 | 266000 | 265500 | 1192 |
| 316 | 20241112 | 133300 | 141212415500 | 265500 | 265500 | 266000 | 265500 | 299 |
| 317 | 20241112 | 133200 | 141133015000 | 265500 | 265500 | 266000 | 265500 | 201 |
| 318 | 20241112 | 133100 | 141079603500 | 265500 | 266000 | 266000 | 265500 | 346 |
| 319 | 20241112 | 133000 | 140987695000 | 266000 | 265000 | 266000 | 265000 | 1381 |
| 320 | 20241112 | 132900 | 140621011500 | 265500 | 265000 | 265500 | 264500 | 3687 |
| 321 | 20241112 | 132800 | 139643958000 | 265000 | 264500 | 265000 | 264500 | 854 |
| 322 | 20241112 | 132700 | 139417932500 | 265000 | 264500 | 265000 | 264500 | 949 |
| 323 | 20241112 | 132600 | 139166798500 | 264500 | 264500 | 265000 | 264500 | 1245 |
| 324 | 20241112 | 132500 | 138837420000 | 264500 | 264500 | 265000 | 264500 | 1294 |
| 325 | 20241112 | 132400 | 138494991000 | 265000 | 265000 | 265000 | 264500 | 3320 |
| 326 | 20241112 | 132300 | 137615711000 | 265000 | 265000 | 265500 | 265000 | 3869 |
| 327 | 20241112 | 132200 | 136590371000 | 265000 | 265000 | 265500 | 265000 | 1323 |
| 328 | 20241112 | 132100 | 136239696500 | 265500 | 265500 | 265500 | 265000 | 1275 |
| 329 | 20241112 | 132000 | 135901770500 | 265000 | 265000 | 265500 | 265000 | 635 |
| 330 | 20241112 | 131900 | 135733443500 | 265000 | 265500 | 265500 | 265000 | 760 |
| 331 | 20241112 | 131800 | 135531791500 | 265000 | 265000 | 265500 | 265000 | 478 |
| 332 | 20241112 | 131700 | 135405048000 | 265000 | 265000 | 265500 | 265000 | 594 |
| 333 | 20241112 | 131600 | 135247549500 | 265000 | 265000 | 265500 | 265000 | 290 |
| 334 | 20241112 | 131500 | 135170661000 | 265500 | 265500 | 266000 | 265000 | 3195 |
| 335 | 20241112 | 131400 | 134322419500 | 265500 | 265500 | 266000 | 265500 | 433 |
| 336 | 20241112 | 131300 | 134207418000 | 265500 | 265500 | 266000 | 265500 | 474 |
| 337 | 20241112 | 131200 | 134081470000 | 266000 | 266000 | 266000 | 265500 | 858 |
| 338 | 20241112 | 131100 | 133853310500 | 265500 | 265500 | 266000 | 265500 | 1073 |
| 339 | 20241112 | 131000 | 133568031500 | 266000 | 266500 | 266500 | 265500 | 1033 |
| 340 | 20241112 | 130900 | 133293318000 | 266000 | 266000 | 266500 | 266000 | 327 |
| 341 | 20241112 | 130800 | 133206327500 | 266500 | 265500 | 266500 | 265500 | 1764 |
| 342 | 20241112 | 130700 | 132737119000 | 265500 | 266000 | 266500 | 265500 | 1606 |
| 343 | 20241112 | 130600 | 132310285000 | 266000 | 266000 | 266500 | 266000 | 568 |
| 344 | 20241112 | 130500 | 132159184500 | 266000 | 266000 | 266500 | 266000 | 341 |
| 345 | 20241112 | 130400 | 132068433500 | 266000 | 266000 | 266500 | 266000 | 446 |
| 346 | 20241112 | 130300 | 131949762500 | 266500 | 266000 | 266500 | 266000 | 1276 |
| 347 | 20241112 | 130200 | 131610088500 | 266000 | 265500 | 266500 | 265500 | 2671 |
| 348 | 20241112 | 130100 | 130899629000 | 266000 | 265500 | 266000 | 265000 | 7717 |
| 349 | 20241112 | 130000 | 128850910500 | 265500 | 265000 | 265500 | 265000 | 952 |
| 350 | 20241112 | 125900 | 128598602000 | 265500 | 265000 | 265500 | 265000 | 527 |
| 351 | 20241112 | 125800 | 128458924500 | 265500 | 265000 | 265500 | 265000 | 1321 |
| 352 | 20241112 | 125700 | 128108814500 | 265000 | 265500 | 265500 | 265000 | 958 |
| 353 | 20241112 | 125600 | 127854868500 | 265500 | 265000 | 265500 | 265000 | 1482 |
| 354 | 20241112 | 125500 | 127462089000 | 265000 | 265500 | 265500 | 265000 | 620 |
| 355 | 20241112 | 125400 | 127297738500 | 265000 | 265000 | 265500 | 265000 | 758 |
| 356 | 20241112 | 125300 | 127096762000 | 265500 | 265000 | 265500 | 265000 | 1144 |
| 357 | 20241112 | 125200 | 126793487000 | 265500 | 266000 | 266000 | 265000 | 8392 |
| 358 | 20241112 | 125100 | 124566032000 | 265500 | 265500 | 266000 | 265500 | 523 |
| 359 | 20241112 | 125000 | 124427168500 | 266000 | 266000 | 266000 | 265500 | 873 |
| 360 | 20241112 | 124900 | 124195272500 | 266000 | 266000 | 266500 | 265500 | 1337 |
| 361 | 20241112 | 124800 | 123839720500 | 266000 | 266000 | 266500 | 266000 | 668 |
| 362 | 20241112 | 124700 | 123662029500 | 266000 | 266000 | 266500 | 266000 | 665 |
| 363 | 20241112 | 124600 | 123485112500 | 266000 | 266000 | 266500 | 266000 | 3415 |
| 364 | 20241112 | 124500 | 122576697500 | 266000 | 266500 | 266500 | 266000 | 1151 |
| 365 | 20241112 | 124400 | 122270291500 | 266500 | 266500 | 267000 | 266500 | 807 |
| 366 | 20241112 | 124300 | 122055223500 | 266500 | 266500 | 267000 | 266500 | 421 |
| 367 | 20241112 | 124200 | 121942993000 | 266500 | 267000 | 267000 | 266500 | 529 |
| 368 | 20241112 | 124100 | 121801999000 | 266500 | 266500 | 267000 | 266500 | 582 |
| 369 | 20241112 | 124000 | 121646887500 | 266500 | 266500 | 267000 | 266500 | 540 |
| 370 | 20241112 | 123900 | 121502958500 | 266500 | 267000 | 267000 | 266500 | 283 |
| 371 | 20241112 | 123800 | 121427500500 | 266500 | 266500 | 267000 | 266500 | 470 |
| 372 | 20241112 | 123700 | 121302231000 | 266500 | 266500 | 267000 | 266500 | 296 |
| 373 | 20241112 | 123600 | 121223332500 | 266500 | 267000 | 267000 | 266500 | 490 |
| 374 | 20241112 | 123500 | 121092710000 | 266500 | 267000 | 267500 | 266500 | 1005 |
| 375 | 20241112 | 123400 | 120824456000 | 267000 | 267500 | 267500 | 267000 | 1198 |
| 376 | 20241112 | 123300 | 120504087500 | 267500 | 267000 | 268000 | 267000 | 985 |
| 377 | 20241112 | 123200 | 120240545000 | 267500 | 267500 | 267500 | 267000 | 602 |
| 378 | 20241112 | 123100 | 120079663000 | 267000 | 267500 | 267500 | 267000 | 357 |
| 379 | 20241112 | 123000 | 119984294500 | 267500 | 267000 | 267500 | 266500 | 2029 |
| 380 | 20241112 | 122900 | 119442453000 | 266500 | 267000 | 267000 | 266500 | 321 |
| 381 | 20241112 | 122800 | 119356837000 | 266500 | 266000 | 267000 | 266000 | 537 |
| 382 | 20241112 | 122700 | 119213687000 | 266500 | 266500 | 267000 | 266000 | 1649 |
| 383 | 20241112 | 122600 | 118774380500 | 266000 | 266000 | 266500 | 266000 | 810 |
| 384 | 20241112 | 122500 | 118558867500 | 266000 | 266000 | 266500 | 266000 | 1056 |
| 385 | 20241112 | 122400 | 118277933000 | 266000 | 266000 | 266500 | 266000 | 881 |
| 386 | 20241112 | 122300 | 118043577500 | 266000 | 266500 | 266500 | 266000 | 2314 |
| 387 | 20241112 | 122200 | 117428005500 | 266000 | 266000 | 266500 | 266000 | 413 |
| 388 | 20241112 | 122100 | 117318107000 | 266000 | 266500 | 266500 | 266000 | 1320 |
| 389 | 20241112 | 122000 | 116966973000 | 266000 | 266000 | 266500 | 266000 | 2293 |
| 390 | 20241112 | 121900 | 116356992500 | 266000 | 266000 | 266500 | 266000 | 1228 |
| 391 | 20241112 | 121800 | 116030108000 | 266500 | 266500 | 267000 | 266000 | 4762 |
| 392 | 20241112 | 121700 | 114760994500 | 267000 | 266500 | 267000 | 266500 | 421 |
| 393 | 20241112 | 121600 | 114648773500 | 267000 | 266500 | 267000 | 266500 | 346 |
| 394 | 20241112 | 121500 | 114556519500 | 266500 | 266500 | 267000 | 266500 | 762 |
| 395 | 20241112 | 121400 | 114353258000 | 267000 | 267000 | 267000 | 266500 | 277 |
| 396 | 20241112 | 121300 | 114279409000 | 267000 | 266500 | 267000 | 266500 | 856 |
| 397 | 20241112 | 121200 | 114051008000 | 266500 | 267000 | 267000 | 266500 | 510 |
| 398 | 20241112 | 121100 | 113915073500 | 266500 | 266500 | 267000 | 266500 | 308 |
| 399 | 20241112 | 121000 | 113832966500 | 266500 | 266500 | 267000 | 266500 | 1808 |
| 400 | 20241112 | 120900 | 113351131000 | 266500 | 266500 | 267000 | 266500 | 682 |
| 401 | 20241112 | 120800 | 113169309500 | 266500 | 266500 | 267000 | 266500 | 553 |
| 402 | 20241112 | 120700 | 113021900000 | 266500 | 266500 | 267000 | 266500 | 267 |
| 403 | 20241112 | 120600 | 112950718000 | 266500 | 266500 | 267000 | 266500 | 355 |
| 404 | 20241112 | 120500 | 112856072000 | 266500 | 267000 | 267000 | 266500 | 1520 |
| 405 | 20241112 | 120400 | 112450377000 | 267000 | 267000 | 267500 | 267000 | 945 |
| 406 | 20241112 | 120300 | 112198054500 | 267000 | 267500 | 268000 | 267000 | 1366 |
| 407 | 20241112 | 120200 | 111833029500 | 267500 | 268000 | 268000 | 267500 | 706 |
| 408 | 20241112 | 120100 | 111644122000 | 267500 | 267000 | 268000 | 267000 | 247 |
| 409 | 20241112 | 120000 | 111578043000 | 267000 | 267500 | 268000 | 267000 | 551 |
| 410 | 20241112 | 115900 | 111430703000 | 267500 | 266500 | 268000 | 266500 | 2710 |
| 411 | 20241112 | 115800 | 110706911500 | 266500 | 267000 | 267500 | 266500 | 510 |
| 412 | 20241112 | 115700 | 110570850000 | 267000 | 267000 | 267500 | 267000 | 852 |
| 413 | 20241112 | 115600 | 110343342000 | 267000 | 267000 | 267500 | 267000 | 572 |
| 414 | 20241112 | 115500 | 110190600500 | 267000 | 267500 | 267500 | 267000 | 417 |
| 415 | 20241112 | 115400 | 110079253500 | 267000 | 267500 | 267500 | 267000 | 364 |
| 416 | 20241112 | 115300 | 109982039500 | 267000 | 267000 | 267500 | 267000 | 1324 |
| 417 | 20241112 | 115200 | 109628086500 | 267000 | 267000 | 267500 | 267000 | 542 |
| 418 | 20241112 | 115100 | 109483287500 | 267000 | 267500 | 267500 | 267000 | 818 |
| 419 | 20241112 | 115000 | 109264841500 | 267000 | 267500 | 268000 | 267000 | 821 |
| 420 | 20241112 | 114900 | 109045284000 | 268000 | 268000 | 268000 | 267500 | 783 |
| 421 | 20241112 | 114800 | 108835726500 | 267500 | 268000 | 268000 | 267500 | 314 |
| 422 | 20241112 | 114700 | 108751659500 | 267500 | 268000 | 268000 | 267500 | 323 |
| 423 | 20241112 | 114600 | 108665215000 | 268000 | 267500 | 268500 | 267500 | 2398 |
| 424 | 20241112 | 114500 | 108022726000 | 267500 | 267500 | 268000 | 267500 | 297 |
| 425 | 20241112 | 114400 | 107943248000 | 267500 | 267500 | 268000 | 267500 | 702 |
| 426 | 20241112 | 114300 | 107755459500 | 267500 | 267500 | 268000 | 267500 | 454 |
| 427 | 20241112 | 114200 | 107633999000 | 267500 | 267500 | 268000 | 267000 | 1069 |
| 428 | 20241112 | 114100 | 107348051500 | 267000 | 267000 | 268000 | 267000 | 2312 |
| 429 | 20241112 | 114000 | 106729725000 | 267000 | 267000 | 267500 | 267000 | 1534 |
| 430 | 20241112 | 113900 | 106320004000 | 267000 | 267000 | 267500 | 267000 | 476 |
| 431 | 20241112 | 113800 | 106192892500 | 267000 | 267000 | 267500 | 267000 | 380 |
| 432 | 20241112 | 113700 | 106091393000 | 267500 | 267000 | 267500 | 267000 | 335 |
| 433 | 20241112 | 113600 | 106001858000 | 267000 | 267000 | 267500 | 267000 | 793 |
| 434 | 20241112 | 113500 | 105789942000 | 267000 | 267500 | 268000 | 267000 | 2021 |
| 435 | 20241112 | 113400 | 105249432000 | 268000 | 267500 | 268000 | 267500 | 1702 |
| 436 | 20241112 | 113300 | 104794124500 | 267500 | 268000 | 268500 | 267500 | 5252 |
| 437 | 20241112 | 113200 | 103386487500 | 268000 | 268500 | 268500 | 268000 | 1079 |
| 438 | 20241112 | 113100 | 103097172500 | 268000 | 268500 | 269000 | 268000 | 983 |
| 439 | 20241112 | 113000 | 102833122000 | 268500 | 268500 | 269000 | 268500 | 620 |
| 440 | 20241112 | 112900 | 102666636000 | 269000 | 269000 | 269000 | 268500 | 406 |
| 441 | 20241112 | 112800 | 102557583500 | 268500 | 268500 | 269000 | 268500 | 508 |
| 442 | 20241112 | 112700 | 102421109000 | 268500 | 268500 | 269000 | 268500 | 403 |
| 443 | 20241112 | 112600 | 102312809500 | 268500 | 268500 | 269000 | 268500 | 563 |
| 444 | 20241112 | 112500 | 102161525500 | 268500 | 268500 | 269000 | 268500 | 1482 |
| 445 | 20241112 | 112400 | 101763600000 | 268500 | 269000 | 269500 | 268500 | 1775 |
| 446 | 20241112 | 112300 | 101286834500 | 269500 | 269000 | 269500 | 269000 | 336 |
| 447 | 20241112 | 112200 | 101196440500 | 269000 | 269000 | 269500 | 269000 | 257 |
| 448 | 20241112 | 112100 | 101127300000 | 269000 | 269500 | 269500 | 269000 | 352 |
| 449 | 20241112 | 112000 | 101032597500 | 269500 | 269000 | 269500 | 268500 | 615 |
| 450 | 20241112 | 111900 | 100867145000 | 269000 | 269000 | 269500 | 269000 | 371 |
| 451 | 20241112 | 111800 | 100767340000 | 269000 | 269000 | 269500 | 269000 | 246 |
| 452 | 20241112 | 111700 | 100701157500 | 269000 | 269000 | 269500 | 268500 | 1894 |
| 453 | 20241112 | 111600 | 100191693500 | 269000 | 269000 | 269500 | 269000 | 1519 |
| 454 | 20241112 | 111500 | 99783073000 | 269000 | 269500 | 269500 | 269000 | 450 |
| 455 | 20241112 | 111400 | 99662014500 | 269000 | 269500 | 270000 | 269000 | 1251 |
| 456 | 20241112 | 111300 | 99324950000 | 269500 | 269500 | 270000 | 269500 | 473 |
| 457 | 20241112 | 111200 | 99197369500 | 269500 | 269500 | 270000 | 269500 | 373 |
| 458 | 20241112 | 111100 | 99096743500 | 269500 | 269500 | 270000 | 269500 | 174 |
| 459 | 20241112 | 111000 | 99049848000 | 269500 | 270000 | 270000 | 269500 | 161 |
| 460 | 20241112 | 110900 | 99006447000 | 269500 | 269500 | 270000 | 269500 | 455 |
| 461 | 20241112 | 110800 | 98883664500 | 269500 | 269500 | 270000 | 269000 | 1057 |
| 462 | 20241112 | 110700 | 98598840500 | 269000 | 269500 | 269500 | 269000 | 559 |
| 463 | 20241112 | 110600 | 98448361000 | 269500 | 269000 | 269500 | 269000 | 226 |
| 464 | 20241112 | 110500 | 98387524500 | 269000 | 269000 | 269500 | 269000 | 638 |
| 465 | 20241112 | 110400 | 98215815500 | 269000 | 270000 | 270500 | 269000 | 1594 |
| 466 | 20241112 | 110300 | 97785869000 | 270000 | 270000 | 270500 | 270000 | 739 |
| 467 | 20241112 | 110200 | 97586320000 | 269500 | 269000 | 270000 | 269000 | 782 |
| 468 | 20241112 | 110100 | 97375556500 | 269000 | 269500 | 269500 | 269000 | 229 |
| 469 | 20241112 | 110000 | 97313908000 | 269000 | 269000 | 269500 | 269000 | 667 |
| 470 | 20241112 | 105900 | 97134349000 | 269000 | 269000 | 269500 | 269000 | 266 |
| 471 | 20241112 | 105800 | 97062733500 | 269000 | 269000 | 269500 | 269000 | 615 |
| 472 | 20241112 | 105700 | 96897111500 | 269000 | 269500 | 269500 | 269000 | 940 |
| 473 | 20241112 | 105600 | 96643853500 | 269000 | 269500 | 270000 | 269000 | 1093 |
| 474 | 20241112 | 105500 | 96349365000 | 269000 | 268500 | 269500 | 268500 | 1871 |
| 475 | 20241112 | 105400 | 95846149000 | 269000 | 269000 | 269000 | 268500 | 616 |
| 476 | 20241112 | 105300 | 95680703500 | 268500 | 269000 | 269500 | 268500 | 1042 |
| 477 | 20241112 | 105200 | 95400400500 | 269000 | 270000 | 270500 | 269000 | 4660 |
| 478 | 20241112 | 105100 | 94143338500 | 270000 | 271000 | 271000 | 270000 | 1420 |
| 479 | 20241112 | 105000 | 93759434500 | 270500 | 270500 | 271000 | 270500 | 487 |
| 480 | 20241112 | 104900 | 93627682500 | 270500 | 271000 | 271500 | 270500 | 1622 |
| 481 | 20241112 | 104800 | 93188396500 | 271000 | 271000 | 271500 | 271000 | 270 |
| 482 | 20241112 | 104700 | 93115200000 | 271500 | 272000 | 272500 | 271000 | 1174 |
| 483 | 20241112 | 104600 | 92796380500 | 272000 | 272000 | 272500 | 272000 | 668 |
| 484 | 20241112 | 104500 | 92614605500 | 272500 | 272500 | 273000 | 272000 | 1851 |
| 485 | 20241112 | 104400 | 92110255500 | 273000 | 272500 | 273000 | 272500 | 3435 |
| 486 | 20241112 | 104300 | 91172814500 | 273000 | 273000 | 273000 | 272500 | 614 |
| 487 | 20241112 | 104200 | 91005302000 | 272500 | 272500 | 273000 | 272500 | 271 |
| 488 | 20241112 | 104100 | 90931413000 | 272500 | 272500 | 273000 | 272500 | 298 |
| 489 | 20241112 | 104000 | 90850098500 | 272500 | 271500 | 273000 | 271500 | 3636 |
| 490 | 20241112 | 103900 | 89860134500 | 271500 | 271000 | 271500 | 271000 | 1411 |
| 491 | 20241112 | 103800 | 89477094500 | 271500 | 271000 | 271500 | 270500 | 863 |
| 492 | 20241112 | 103700 | 89243342000 | 270500 | 271000 | 271000 | 270500 | 1064 |
| 493 | 20241112 | 103600 | 88955124500 | 271000 | 271000 | 271000 | 270500 | 398 |
| 494 | 20241112 | 103500 | 88847405000 | 270500 | 270500 | 271000 | 270500 | 430 |
| 495 | 20241112 | 103400 | 88731067500 | 271000 | 270500 | 271000 | 270500 | 336 |
| 496 | 20241112 | 103300 | 88640135500 | 270500 | 271500 | 271500 | 270500 | 1100 |
| 497 | 20241112 | 103200 | 88342160000 | 271500 | 271000 | 271500 | 271000 | 651 |
| 498 | 20241112 | 103100 | 88165523500 | 271000 | 271000 | 271500 | 270500 | 1276 |
| 499 | 20241112 | 103000 | 87819776500 | 271000 | 270500 | 271500 | 270500 | 1705 |
| 500 | 20241112 | 102900 | 87357702500 | 270500 | 270000 | 271000 | 270000 | 1506 |
| 501 | 20241112 | 102800 | 86950685000 | 270000 | 270500 | 270500 | 270000 | 604 |
| 502 | 20241112 | 102700 | 86787408000 | 271000 | 270500 | 271000 | 270500 | 1999 |
| 503 | 20241112 | 102600 | 86246565000 | 270500 | 270500 | 271000 | 270500 | 865 |
| 504 | 20241112 | 102500 | 86012522000 | 271000 | 271000 | 271500 | 270500 | 845 |
| 505 | 20241112 | 102400 | 85783607500 | 271000 | 271000 | 271500 | 271000 | 536 |
| 506 | 20241112 | 102300 | 85638330500 | 271000 | 272000 | 272000 | 271000 | 1091 |
| 507 | 20241112 | 102200 | 85342117500 | 271500 | 271000 | 272000 | 270500 | 2440 |
| 508 | 20241112 | 102100 | 84680542500 | 270500 | 270500 | 271500 | 270500 | 926 |
| 509 | 20241112 | 102000 | 84429636000 | 271000 | 271500 | 272000 | 270500 | 1701 |
| 510 | 20241112 | 101900 | 83968208500 | 272000 | 270500 | 272000 | 270500 | 3526 |
| 511 | 20241112 | 101800 | 83012483500 | 270500 | 271500 | 272000 | 270500 | 4417 |
| 512 | 20241112 | 101700 | 81815134000 | 271500 | 271500 | 272000 | 271500 | 732 |
| 513 | 20241112 | 101600 | 81616346000 | 272000 | 272000 | 272000 | 271500 | 1315 |
| 514 | 20241112 | 101500 | 81258869500 | 272000 | 272000 | 272500 | 272000 | 882 |
| 515 | 20241112 | 101400 | 81018883000 | 272000 | 272000 | 272500 | 271500 | 2211 |
| 516 | 20241112 | 101300 | 80417392000 | 272500 | 272000 | 272500 | 271500 | 2900 |
| 517 | 20241112 | 101200 | 79628489500 | 271500 | 272000 | 272000 | 271500 | 3076 |
| 518 | 20241112 | 101100 | 78792135500 | 271500 | 271500 | 272000 | 271000 | 1750 |
| 519 | 20241112 | 101000 | 78317001000 | 271500 | 271500 | 272500 | 271000 | 6149 |
| 520 | 20241112 | 100900 | 76646154500 | 271500 | 271500 | 272000 | 271000 | 2527 |
| 521 | 20241112 | 100800 | 75960018500 | 271000 | 271000 | 272000 | 271000 | 5704 |
| 522 | 20241112 | 100700 | 74411538000 | 271500 | 271000 | 271500 | 270500 | 1397 |
| 523 | 20241112 | 100600 | 74032618500 | 271000 | 270500 | 271500 | 270500 | 6277 |
| 524 | 20241112 | 100500 | 72331788500 | 271000 | 270000 | 271000 | 269500 | 6382 |
| 525 | 20241112 | 100400 | 70607257000 | 270000 | 268500 | 270000 | 268500 | 4390 |
| 526 | 20241112 | 100300 | 69424539500 | 268500 | 268000 | 269000 | 268000 | 2687 |
| 527 | 20241112 | 100200 | 68703172000 | 268000 | 268000 | 268500 | 268000 | 1317 |
| 528 | 20241112 | 100100 | 68349970500 | 268500 | 268000 | 268500 | 268000 | 1896 |
| 529 | 20241112 | 100000 | 67841679500 | 268000 | 268000 | 268500 | 268000 | 816 |
| 530 | 20241112 | 095900 | 67622697000 | 268000 | 268000 | 268500 | 267500 | 5065 |
| 531 | 20241112 | 095800 | 66265152500 | 268000 | 267500 | 268000 | 267500 | 898 |
| 532 | 20241112 | 095700 | 66024830000 | 267500 | 268000 | 268000 | 267500 | 459 |
| 533 | 20241112 | 095600 | 65901970500 | 268000 | 267000 | 268000 | 267000 | 1996 |
| 534 | 20241112 | 095500 | 65367789000 | 267500 | 268000 | 268000 | 267000 | 1245 |
| 535 | 20241112 | 095400 | 65034742000 | 267500 | 266500 | 268000 | 266500 | 6649 |
| 536 | 20241112 | 095300 | 63258150500 | 266500 | 266000 | 267000 | 266000 | 2398 |
| 537 | 20241112 | 095200 | 62619493500 | 266000 | 266500 | 266500 | 265500 | 3584 |
| 538 | 20241112 | 095100 | 61666177500 | 266000 | 266500 | 267000 | 266000 | 1736 |
| 539 | 20241112 | 095000 | 61203657000 | 266500 | 266500 | 267000 | 266000 | 1691 |
| 540 | 20241112 | 094900 | 60752740500 | 267000 | 266000 | 267000 | 266000 | 2068 |
| 541 | 20241112 | 094800 | 60201659500 | 266000 | 266500 | 267000 | 266000 | 2651 |
| 542 | 20241112 | 094700 | 59496381500 | 266500 | 266500 | 267000 | 266500 | 1321 |
| 543 | 20241112 | 094600 | 59144297500 | 266500 | 266000 | 267000 | 266000 | 2995 |
| 544 | 20241112 | 094500 | 58346763500 | 266000 | 267000 | 267000 | 266000 | 1474 |
| 545 | 20241112 | 094400 | 57953901000 | 266500 | 266000 | 267500 | 266000 | 4365 |
| 546 | 20241112 | 094300 | 56789574500 | 266000 | 266500 | 267000 | 266000 | 4210 |
| 547 | 20241112 | 094200 | 55668232500 | 266500 | 267500 | 267500 | 266500 | 855 |
| 548 | 20241112 | 094100 | 55440146500 | 267000 | 267500 | 267500 | 266500 | 3253 |
| 549 | 20241112 | 094000 | 54571581500 | 267000 | 267000 | 267500 | 267000 | 1128 |
| 550 | 20241112 | 093900 | 54270287500 | 267000 | 267000 | 267500 | 267000 | 857 |
| 551 | 20241112 | 093800 | 54041378000 | 267000 | 267000 | 267500 | 267000 | 831 |
| 552 | 20241112 | 093700 | 53819442500 | 266500 | 266500 | 268000 | 266000 | 9431 |
| 553 | 20241112 | 093600 | 51302309500 | 266500 | 266500 | 267000 | 266500 | 2083 |
| 554 | 20241112 | 093500 | 50746583500 | 267000 | 267000 | 267500 | 266500 | 2629 |
| 555 | 20241112 | 093400 | 50044492500 | 267500 | 266000 | 267500 | 265500 | 9790 |
| 556 | 20241112 | 093300 | 47437741000 | 266000 | 266500 | 267000 | 266000 | 8906 |
| 557 | 20241112 | 093200 | 45066374000 | 266500 | 267500 | 268000 | 266500 | 6567 |
| 558 | 20241112 | 093100 | 43311793000 | 268000 | 268000 | 268500 | 267500 | 2061 |
| 559 | 20241112 | 093000 | 42759399000 | 268000 | 268000 | 268500 | 268000 | 1976 |
| 560 | 20241112 | 092900 | 42229808000 | 268000 | 268500 | 269000 | 268000 | 1510 |
| 561 | 20241112 | 092800 | 41824602500 | 268500 | 268500 | 269500 | 268500 | 3248 |
| 562 | 20241112 | 092700 | 40951168000 | 268500 | 268500 | 269000 | 268500 | 1145 |
| 563 | 20241112 | 092600 | 40643640500 | 268500 | 269000 | 269500 | 268500 | 2715 |
| 564 | 20241112 | 092500 | 39913400000 | 269000 | 268000 | 269500 | 267500 | 14936 |
| 565 | 20241112 | 092400 | 35905510000 | 268000 | 269000 | 269500 | 268000 | 10283 |
| 566 | 20241112 | 092300 | 33143812000 | 269000 | 269500 | 269500 | 269000 | 2474 |
| 567 | 20241112 | 092200 | 32477951000 | 269500 | 270000 | 270000 | 269000 | 4994 |
| 568 | 20241112 | 092100 | 31132036500 | 269500 | 270500 | 271000 | 269500 | 5042 |
| 569 | 20241112 | 092000 | 29770199000 | 270500 | 271500 | 271500 | 270500 | 1748 |
| 570 | 20241112 | 091900 | 29296994500 | 271000 | 271000 | 272000 | 270500 | 6602 |
| 571 | 20241112 | 091800 | 27506574500 | 270500 | 271000 | 271000 | 270500 | 1495 |
| 572 | 20241112 | 091700 | 27101564500 | 271000 | 271000 | 271500 | 270500 | 2879 |
| 573 | 20241112 | 091600 | 26321374000 | 271000 | 271000 | 271500 | 270500 | 1242 |
| 574 | 20241112 | 091500 | 25984911500 | 271000 | 272000 | 272500 | 271000 | 2683 |
| 575 | 20241112 | 091400 | 25255600000 | 272500 | 271500 | 272500 | 271500 | 1748 |
| 576 | 20241112 | 091300 | 24780052000 | 272000 | 271500 | 272000 | 271500 | 1341 |
| 577 | 20241112 | 091200 | 24415635000 | 271500 | 271000 | 272000 | 271000 | 2193 |
| 578 | 20241112 | 091100 | 23820123000 | 271500 | 271500 | 272000 | 271000 | 2226 |
| 579 | 20241112 | 091000 | 23215750500 | 271500 | 270000 | 271500 | 270000 | 4863 |
| 580 | 20241112 | 090900 | 21899213000 | 270000 | 269500 | 270500 | 269000 | 6927 |
| 581 | 20241112 | 090800 | 20029926000 | 269500 | 270000 | 270500 | 269000 | 6443 |
| 582 | 20241112 | 090700 | 18292367000 | 270000 | 271000 | 271500 | 269500 | 12320 |
| 583 | 20241112 | 090600 | 14961843000 | 271500 | 273000 | 273000 | 271000 | 8870 |
| 584 | 20241112 | 090500 | 12552168500 | 272500 | 273500 | 273500 | 272500 | 4365 |
| 585 | 20241112 | 090400 | 11360793000 | 273000 | 274000 | 274000 | 273000 | 5262 |
| 586 | 20241112 | 090300 | 9920855500 | 274000 | 274500 | 275000 | 273500 | 8139 |
| 587 | 20241112 | 090200 | 7689189500 | 274500 | 274000 | 275000 | 273500 | 3996 |
| 588 | 20241112 | 090100 | 6594129500 | 273500 | 274500 | 275500 | 273500 | 6395 |
| 589 | 20241112 | 090000 | 4838771000 | 273500 | 274000 | 276000 | 273500 | 17539 |