35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 184700 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 24334 |
| 3 | 20241111 | 184600 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 4 | 20241111 | 184500 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 5 | 20241111 | 184400 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 6 | 20241111 | 184300 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 7 | 20241111 | 184200 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 8 | 20241111 | 184100 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 9 | 20241111 | 184000 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 10 | 20241111 | 183900 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 11 | 20241111 | 183800 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 12 | 20241111 | 183700 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 13 | 20241111 | 183600 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 14 | 20241111 | 183500 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 15 | 20241111 | 183400 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 16 | 20241111 | 183300 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 17 | 20241111 | 183200 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 18 | 20241111 | 183100 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 19 | 20241111 | 183000 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 20 | 20241111 | 182900 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 21 | 20241111 | 182800 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 22 | 20241111 | 182700 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 23 | 20241111 | 182600 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 24 | 20241111 | 182500 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 25 | 20241111 | 182400 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 26 | 20241111 | 182300 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 27 | 20241111 | 182200 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 28 | 20241111 | 182100 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 29 | 20241111 | 182000 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 30 | 20241111 | 181900 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 31 | 20241111 | 181800 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 32 | 20241111 | 181700 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 24334 |
| 33 | 20241111 | 181600 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 34 | 20241111 | 181500 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 35 | 20241111 | 181400 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 36 | 20241111 | 181300 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 37 | 20241111 | 181200 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 38 | 20241111 | 181100 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 39 | 20241111 | 181000 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 40 | 20241111 | 180900 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 41 | 20241111 | 180800 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 42 | 20241111 | 180700 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 43 | 20241111 | 180600 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 44 | 20241111 | 180500 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 45 | 20241111 | 180400 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 46 | 20241111 | 180300 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 47 | 20241111 | 180200 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 48 | 20241111 | 180100 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 49 | 20241111 | 180000 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 50 | 20241111 | 175900 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 51 | 20241111 | 175800 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 52 | 20241111 | 175700 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 53 | 20241111 | 175600 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 54 | 20241111 | 175500 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 55 | 20241111 | 175400 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 56 | 20241111 | 175300 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 57 | 20241111 | 175200 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 58 | 20241111 | 175100 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 59 | 20241111 | 175000 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 60 | 20241111 | 174900 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 61 | 20241111 | 174800 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 62 | 20241111 | 174700 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 24334 |
| 63 | 20241111 | 174600 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 64 | 20241111 | 174500 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 65 | 20241111 | 174400 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 66 | 20241111 | 174300 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 67 | 20241111 | 174200 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 68 | 20241111 | 174100 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 69 | 20241111 | 174000 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 70 | 20241111 | 173900 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 71 | 20241111 | 173800 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 72 | 20241111 | 173700 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 73 | 20241111 | 173600 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 74 | 20241111 | 173500 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 75 | 20241111 | 173400 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 76 | 20241111 | 173300 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 77 | 20241111 | 173200 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 78 | 20241111 | 173100 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 79 | 20241111 | 173000 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 80 | 20241111 | 172900 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 81 | 20241111 | 172800 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 82 | 20241111 | 172700 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 83 | 20241111 | 172600 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 84 | 20241111 | 172500 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 85 | 20241111 | 172400 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 86 | 20241111 | 172300 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 87 | 20241111 | 172200 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 88 | 20241111 | 172100 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 89 | 20241111 | 172000 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 90 | 20241111 | 171900 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 91 | 20241111 | 171800 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 92 | 20241111 | 171700 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 24334 |
| 93 | 20241111 | 171600 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 94 | 20241111 | 171500 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 95 | 20241111 | 171400 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 96 | 20241111 | 171300 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 97 | 20241111 | 171200 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 98 | 20241111 | 171100 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 99 | 20241111 | 171000 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 100 | 20241111 | 170900 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 101 | 20241111 | 170800 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 102 | 20241111 | 170700 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 103 | 20241111 | 170600 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 104 | 20241111 | 170500 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 105 | 20241111 | 170400 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 106 | 20241111 | 170300 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 107 | 20241111 | 170200 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 108 | 20241111 | 170100 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 109 | 20241111 | 170000 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 110 | 20241111 | 165900 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 111 | 20241111 | 165800 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 112 | 20241111 | 165700 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 113 | 20241111 | 165600 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 114 | 20241111 | 165500 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 115 | 20241111 | 165400 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 116 | 20241111 | 165300 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 117 | 20241111 | 165200 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 118 | 20241111 | 165100 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 119 | 20241111 | 165000 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 120 | 20241111 | 164900 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 121 | 20241111 | 164800 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 122 | 20241111 | 164700 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 24334 |
| 123 | 20241111 | 164600 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 124 | 20241111 | 164500 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 125 | 20241111 | 164400 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 126 | 20241111 | 164300 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 127 | 20241111 | 164200 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 128 | 20241111 | 164100 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 129 | 20241111 | 164000 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 130 | 20241111 | 163900 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 131 | 20241111 | 163800 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 132 | 20241111 | 163700 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 133 | 20241111 | 163600 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 134 | 20241111 | 163500 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 135 | 20241111 | 163400 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 136 | 20241111 | 163300 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 137 | 20241111 | 163200 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 138 | 20241111 | 163100 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 139 | 20241111 | 163000 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 140 | 20241111 | 162900 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 141 | 20241111 | 162800 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 142 | 20241111 | 162700 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 143 | 20241111 | 162600 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 144 | 20241111 | 162500 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 145 | 20241111 | 162400 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 146 | 20241111 | 162300 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 147 | 20241111 | 162200 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 148 | 20241111 | 162100 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 149 | 20241111 | 162000 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 150 | 20241111 | 161900 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 151 | 20241111 | 161800 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 152 | 20241111 | 161700 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 24334 |
| 153 | 20241111 | 161600 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 154 | 20241111 | 161500 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 155 | 20241111 | 161400 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 156 | 20241111 | 161300 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 157 | 20241111 | 161200 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 158 | 20241111 | 161100 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 159 | 20241111 | 161000 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 160 | 20241111 | 160900 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 161 | 20241111 | 160800 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 162 | 20241111 | 160700 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 163 | 20241111 | 160600 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 164 | 20241111 | 160500 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 165 | 20241111 | 160400 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 166 | 20241111 | 160300 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 167 | 20241111 | 160200 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 168 | 20241111 | 160100 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 169 | 20241111 | 160000 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 170 | 20241111 | 155900 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 171 | 20241111 | 155800 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 172 | 20241111 | 155700 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 173 | 20241111 | 155600 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 174 | 20241111 | 155500 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 175 | 20241111 | 155400 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 176 | 20241111 | 155300 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 177 | 20241111 | 155200 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 178 | 20241111 | 155100 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 179 | 20241111 | 155000 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 180 | 20241111 | 154900 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 181 | 20241111 | 154800 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 182 | 20241111 | 154700 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 24334 |
| 183 | 20241111 | 154600 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 184 | 20241111 | 154500 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 185 | 20241111 | 154400 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 186 | 20241111 | 154300 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 187 | 20241111 | 154200 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 188 | 20241111 | 154100 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 189 | 20241111 | 154000 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 190 | 20241111 | 153900 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 191 | 20241111 | 153800 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 192 | 20241111 | 153700 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 193 | 20241111 | 153600 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 194 | 20241111 | 153500 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 195 | 20241111 | 153400 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 196 | 20241111 | 153300 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 197 | 20241111 | 153200 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 198 | 20241111 | 153100 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 199 | 20241111 | 153000 | 181376105500 | 274500 | 274500 | 274500 | 274500 | 24334 |
| 200 | 20241111 | 152900 | 174696422500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 201 | 20241111 | 152800 | 174696422500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 202 | 20241111 | 152700 | 174696422500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 203 | 20241111 | 152600 | 174696422500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 204 | 20241111 | 152500 | 174696422500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 205 | 20241111 | 152400 | 174696422500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 206 | 20241111 | 152300 | 174696422500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 207 | 20241111 | 152200 | 174696422500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 208 | 20241111 | 152100 | 174696422500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 209 | 20241111 | 152000 | 174696422500 | 275500 | 275500 | 275500 | 275500 | 0 |
| 210 | 20241111 | 151900 | 174696422500 | 275500 | 275500 | 275500 | 274500 | 1130 |
| 211 | 20241111 | 151800 | 174385527500 | 275000 | 275000 | 275500 | 275000 | 988 |
| 212 | 20241111 | 151700 | 174113761000 | 275000 | 274500 | 275500 | 274500 | 1190 |
| 213 | 20241111 | 151600 | 173786563500 | 275000 | 275500 | 275500 | 274500 | 4894 |
| 214 | 20241111 | 151500 | 172441523000 | 275500 | 275000 | 275500 | 275000 | 1782 |
| 215 | 20241111 | 151400 | 171951431500 | 275000 | 275500 | 275500 | 275000 | 979 |
| 216 | 20241111 | 151300 | 171682111000 | 275000 | 275500 | 275500 | 275000 | 1223 |
| 217 | 20241111 | 151200 | 171345726000 | 275500 | 276000 | 276000 | 275000 | 1590 |
| 218 | 20241111 | 151100 | 170907751000 | 275500 | 275000 | 276000 | 275000 | 3193 |
| 219 | 20241111 | 151000 | 170028233000 | 275000 | 275000 | 275500 | 275000 | 2015 |
| 220 | 20241111 | 150900 | 169473628500 | 275000 | 275500 | 275500 | 274500 | 1494 |
| 221 | 20241111 | 150800 | 169062773500 | 275000 | 275000 | 275500 | 274500 | 1182 |
| 222 | 20241111 | 150700 | 168737638500 | 275000 | 275000 | 275500 | 275000 | 1691 |
| 223 | 20241111 | 150600 | 168272584000 | 275000 | 275500 | 275500 | 275000 | 2438 |
| 224 | 20241111 | 150500 | 167602071000 | 275000 | 275000 | 275500 | 275000 | 716 |
| 225 | 20241111 | 150400 | 167405102500 | 275500 | 275500 | 276000 | 275000 | 1092 |
| 226 | 20241111 | 150300 | 167104369000 | 275500 | 276000 | 276000 | 275500 | 911 |
| 227 | 20241111 | 150200 | 166853300000 | 276000 | 275500 | 276000 | 275500 | 1402 |
| 228 | 20241111 | 150100 | 166467010000 | 276000 | 275500 | 276000 | 275500 | 893 |
| 229 | 20241111 | 150000 | 166220873500 | 276000 | 276500 | 276500 | 275500 | 2469 |
| 230 | 20241111 | 145900 | 165539635000 | 276000 | 276500 | 276500 | 276000 | 927 |
| 231 | 20241111 | 145800 | 165283715500 | 276000 | 276000 | 276500 | 275500 | 1169 |
| 232 | 20241111 | 145700 | 164961038500 | 276000 | 276000 | 276000 | 275500 | 1483 |
| 233 | 20241111 | 145600 | 164551861000 | 276000 | 275500 | 276000 | 275500 | 531 |
| 234 | 20241111 | 145500 | 164405490000 | 275500 | 275500 | 276000 | 275000 | 854 |
| 235 | 20241111 | 145400 | 164170257500 | 275500 | 275000 | 276000 | 275000 | 1639 |
| 236 | 20241111 | 145300 | 163718948500 | 275500 | 275500 | 276000 | 275500 | 1079 |
| 237 | 20241111 | 145200 | 163421664500 | 275500 | 276000 | 276000 | 275500 | 248 |
| 238 | 20241111 | 145100 | 163353310500 | 275500 | 276000 | 276000 | 275500 | 201 |
| 239 | 20241111 | 145000 | 163297915500 | 276000 | 275500 | 276000 | 275000 | 1378 |
| 240 | 20241111 | 144900 | 162918430000 | 275000 | 275500 | 275500 | 275000 | 336 |
| 241 | 20241111 | 144800 | 162825915000 | 275500 | 275500 | 275500 | 275000 | 561 |
| 242 | 20241111 | 144700 | 162671430000 | 275500 | 275000 | 276000 | 275000 | 1074 |
| 243 | 20241111 | 144600 | 162375589500 | 275500 | 275500 | 276000 | 275000 | 879 |
| 244 | 20241111 | 144500 | 162133407500 | 276000 | 276000 | 276000 | 275500 | 695 |
| 245 | 20241111 | 144400 | 161941888500 | 276000 | 275500 | 276000 | 275500 | 575 |
| 246 | 20241111 | 144300 | 161783356500 | 275500 | 276000 | 276000 | 275500 | 121 |
| 247 | 20241111 | 144200 | 161749996500 | 275500 | 276000 | 276000 | 275000 | 1465 |
| 248 | 20241111 | 144100 | 161346338500 | 275500 | 276000 | 276000 | 275500 | 502 |
| 249 | 20241111 | 144000 | 161208018000 | 275500 | 275500 | 276000 | 275500 | 640 |
| 250 | 20241111 | 143900 | 161031599000 | 275500 | 276000 | 276000 | 275500 | 614 |
| 251 | 20241111 | 143800 | 160862377000 | 275500 | 276000 | 276000 | 275500 | 412 |
| 252 | 20241111 | 143700 | 160748816000 | 276000 | 276000 | 276000 | 275500 | 204 |
| 253 | 20241111 | 143600 | 160692595000 | 276000 | 276500 | 276500 | 275500 | 400 |
| 254 | 20241111 | 143500 | 160582238000 | 276000 | 276500 | 276500 | 276000 | 418 |
| 255 | 20241111 | 143400 | 160466842000 | 276000 | 275500 | 276500 | 275500 | 1577 |
| 256 | 20241111 | 143300 | 160031719500 | 275500 | 276000 | 276500 | 275500 | 1546 |
| 257 | 20241111 | 143200 | 159605472500 | 276000 | 276000 | 276500 | 276000 | 578 |
| 258 | 20241111 | 143100 | 159445922000 | 276000 | 276000 | 276500 | 276000 | 303 |
| 259 | 20241111 | 143000 | 159362278000 | 276500 | 276000 | 276500 | 276000 | 142 |
| 260 | 20241111 | 142900 | 159323056000 | 276000 | 276000 | 276500 | 275500 | 1616 |
| 261 | 20241111 | 142800 | 158877083000 | 276000 | 276000 | 276500 | 275500 | 2838 |
| 262 | 20241111 | 142700 | 158093855000 | 276000 | 275500 | 276000 | 275000 | 1340 |
| 263 | 20241111 | 142600 | 157724664000 | 275500 | 274500 | 276000 | 274500 | 5524 |
| 264 | 20241111 | 142500 | 156204197500 | 274500 | 274000 | 275000 | 274000 | 794 |
| 265 | 20241111 | 142400 | 155986253000 | 274500 | 274500 | 275000 | 274000 | 945 |
| 266 | 20241111 | 142300 | 155726831000 | 274500 | 274500 | 275000 | 274500 | 605 |
| 267 | 20241111 | 142200 | 155560740000 | 274500 | 275000 | 275000 | 274500 | 531 |
| 268 | 20241111 | 142100 | 155414944000 | 274500 | 274500 | 275000 | 274000 | 2760 |
| 269 | 20241111 | 142000 | 154657199000 | 274500 | 274500 | 275000 | 274500 | 574 |
| 270 | 20241111 | 141900 | 154499600500 | 274500 | 274500 | 275000 | 274500 | 2222 |
| 271 | 20241111 | 141800 | 153889630500 | 275000 | 275000 | 275000 | 274500 | 1634 |
| 272 | 20241111 | 141700 | 153441044500 | 274500 | 274500 | 275000 | 274500 | 1111 |
| 273 | 20241111 | 141600 | 153135812500 | 274500 | 275000 | 275000 | 274500 | 415 |
| 274 | 20241111 | 141500 | 153021862500 | 274500 | 275000 | 275000 | 274500 | 615 |
| 275 | 20241111 | 141400 | 152852820500 | 274500 | 274000 | 275000 | 274000 | 2026 |
| 276 | 20241111 | 141300 | 152296725000 | 274500 | 274000 | 274500 | 274000 | 466 |
| 277 | 20241111 | 141200 | 152168936500 | 274000 | 274500 | 274500 | 274000 | 639 |
| 278 | 20241111 | 141100 | 151993689000 | 274500 | 274500 | 274500 | 274000 | 672 |
| 279 | 20241111 | 141000 | 151809520000 | 274000 | 274000 | 274500 | 274000 | 577 |
| 280 | 20241111 | 140900 | 151651308500 | 274500 | 274500 | 274500 | 274000 | 433 |
| 281 | 20241111 | 140800 | 151532604000 | 274000 | 274000 | 274500 | 274000 | 481 |
| 282 | 20241111 | 140700 | 151400748000 | 274500 | 274500 | 275000 | 274000 | 1851 |
| 283 | 20241111 | 140600 | 150892809500 | 274500 | 274500 | 275000 | 274500 | 1171 |
| 284 | 20241111 | 140500 | 150571315500 | 275000 | 275500 | 275500 | 274500 | 1411 |
| 285 | 20241111 | 140400 | 150183234500 | 275000 | 275500 | 275500 | 275000 | 726 |
| 286 | 20241111 | 140300 | 149983322000 | 275000 | 275000 | 275500 | 275000 | 255 |
| 287 | 20241111 | 140200 | 149913105000 | 275000 | 275000 | 275500 | 275000 | 294 |
| 288 | 20241111 | 140100 | 149832241000 | 275000 | 275500 | 275500 | 274500 | 1716 |
| 289 | 20241111 | 140000 | 149360330000 | 275000 | 275000 | 275500 | 274500 | 917 |
| 290 | 20241111 | 135900 | 149108024000 | 275000 | 275000 | 275000 | 274500 | 852 |
| 291 | 20241111 | 135800 | 148873879500 | 275000 | 275500 | 275500 | 274500 | 690 |
| 292 | 20241111 | 135700 | 148684117500 | 275000 | 275000 | 275500 | 275000 | 456 |
| 293 | 20241111 | 135600 | 148558691500 | 275500 | 275500 | 275500 | 275000 | 547 |
| 294 | 20241111 | 135500 | 148408241000 | 275000 | 275000 | 275500 | 275000 | 696 |
| 295 | 20241111 | 135400 | 148216569000 | 275500 | 275000 | 275500 | 275000 | 756 |
| 296 | 20241111 | 135300 | 148008466500 | 275000 | 275000 | 275500 | 275000 | 145 |
| 297 | 20241111 | 135200 | 147968562000 | 275500 | 275000 | 275500 | 274500 | 843 |
| 298 | 20241111 | 135100 | 147736737000 | 274500 | 275000 | 275000 | 274500 | 432 |
| 299 | 20241111 | 135000 | 147618069000 | 274500 | 274500 | 275000 | 274500 | 407 |
| 300 | 20241111 | 134900 | 147506178000 | 274500 | 275000 | 275500 | 274500 | 481 |
| 301 | 20241111 | 134800 | 147373951000 | 275500 | 275000 | 275500 | 274500 | 1647 |
| 302 | 20241111 | 134700 | 146921348500 | 274500 | 274500 | 275000 | 274500 | 1093 |
| 303 | 20241111 | 134600 | 146621305000 | 274500 | 274500 | 275000 | 274500 | 338 |
| 304 | 20241111 | 134500 | 146528495000 | 274500 | 275500 | 275500 | 274500 | 493 |
| 305 | 20241111 | 134400 | 146392956500 | 275000 | 275500 | 275500 | 275000 | 786 |
| 306 | 20241111 | 134300 | 146176730500 | 275000 | 275000 | 275500 | 274500 | 803 |
| 307 | 20241111 | 134200 | 145955888000 | 275000 | 275500 | 275500 | 274500 | 1519 |
| 308 | 20241111 | 134100 | 145538427500 | 275500 | 275000 | 275500 | 275000 | 400 |
| 309 | 20241111 | 134000 | 145428401000 | 275500 | 275500 | 275500 | 275000 | 191 |
| 310 | 20241111 | 133900 | 145375817500 | 275000 | 275000 | 275500 | 275000 | 623 |
| 311 | 20241111 | 133800 | 145204284000 | 275000 | 275500 | 275500 | 275000 | 1112 |
| 312 | 20241111 | 133700 | 144898123000 | 275500 | 275500 | 275500 | 275000 | 272 |
| 313 | 20241111 | 133600 | 144823296500 | 275500 | 275500 | 275500 | 275000 | 922 |
| 314 | 20241111 | 133500 | 144569566500 | 275500 | 275500 | 275500 | 275000 | 568 |
| 315 | 20241111 | 133400 | 144413224500 | 275500 | 276000 | 276000 | 275500 | 1296 |
| 316 | 20241111 | 133300 | 144056150000 | 275500 | 276000 | 276000 | 275500 | 395 |
| 317 | 20241111 | 133200 | 143947306000 | 275500 | 276000 | 276000 | 275500 | 313 |
| 318 | 20241111 | 133100 | 143861052000 | 276000 | 276000 | 276500 | 275500 | 612 |
| 319 | 20241111 | 133000 | 143692185500 | 276000 | 276000 | 276500 | 276000 | 828 |
| 320 | 20241111 | 132900 | 143463643000 | 276000 | 276500 | 276500 | 276000 | 1289 |
| 321 | 20241111 | 132800 | 143107828500 | 276500 | 276000 | 276500 | 276000 | 348 |
| 322 | 20241111 | 132700 | 143011734000 | 276000 | 277000 | 277500 | 276000 | 2119 |
| 323 | 20241111 | 132600 | 142425221500 | 277000 | 277500 | 277500 | 277000 | 543 |
| 324 | 20241111 | 132500 | 142274630500 | 277500 | 277000 | 278000 | 277000 | 2932 |
| 325 | 20241111 | 132400 | 141461069000 | 277500 | 276000 | 277500 | 275500 | 5609 |
| 326 | 20241111 | 132300 | 139909711500 | 275500 | 275500 | 276000 | 275000 | 2100 |
| 327 | 20241111 | 132200 | 139330955500 | 275500 | 275000 | 275500 | 275000 | 552 |
| 328 | 20241111 | 132100 | 139178986000 | 275000 | 275000 | 275500 | 274500 | 2138 |
| 329 | 20241111 | 132000 | 138591050000 | 275000 | 274500 | 275000 | 274500 | 259 |
| 330 | 20241111 | 131900 | 138519939000 | 274500 | 274000 | 274500 | 274000 | 1681 |
| 331 | 20241111 | 131800 | 138058706500 | 274500 | 274500 | 275000 | 274000 | 659 |
| 332 | 20241111 | 131700 | 137877826000 | 274500 | 274500 | 275000 | 274500 | 935 |
| 333 | 20241111 | 131600 | 137621158500 | 274500 | 275000 | 275000 | 274500 | 889 |
| 334 | 20241111 | 131500 | 137377118500 | 274500 | 275000 | 275000 | 274500 | 1492 |
| 335 | 20241111 | 131400 | 136967529500 | 274500 | 274500 | 275000 | 274500 | 588 |
| 336 | 20241111 | 131300 | 136806108500 | 274500 | 274500 | 275000 | 274500 | 374 |
| 337 | 20241111 | 131200 | 136703355500 | 274500 | 274500 | 275000 | 274500 | 724 |
| 338 | 20241111 | 131100 | 136504405000 | 274500 | 274500 | 275000 | 274500 | 341 |
| 339 | 20241111 | 131000 | 136410743500 | 274500 | 275000 | 275000 | 274500 | 347 |
| 340 | 20241111 | 130900 | 136315467500 | 274500 | 275000 | 275000 | 274500 | 514 |
| 341 | 20241111 | 130800 | 136174294000 | 275000 | 275000 | 275000 | 274500 | 410 |
| 342 | 20241111 | 130700 | 136061676500 | 274500 | 275500 | 275500 | 274500 | 384 |
| 343 | 20241111 | 130600 | 135956190000 | 275000 | 275500 | 275500 | 274500 | 808 |
| 344 | 20241111 | 130500 | 135733862000 | 275000 | 275000 | 275500 | 275000 | 619 |
| 345 | 20241111 | 130400 | 135563632000 | 275000 | 275000 | 275500 | 275000 | 194 |
| 346 | 20241111 | 130300 | 135510266000 | 275000 | 275000 | 275500 | 274500 | 435 |
| 347 | 20241111 | 130200 | 135390636000 | 275000 | 275000 | 275500 | 274500 | 1249 |
| 348 | 20241111 | 130100 | 135047347500 | 275000 | 275500 | 275500 | 275000 | 815 |
| 349 | 20241111 | 130000 | 134823194000 | 275000 | 275500 | 275500 | 275000 | 377 |
| 350 | 20241111 | 125900 | 134719492500 | 275500 | 275500 | 276000 | 275000 | 895 |
| 351 | 20241111 | 125800 | 134472902000 | 275500 | 275500 | 276000 | 275500 | 252 |
| 352 | 20241111 | 125700 | 134403470000 | 275500 | 275000 | 276000 | 275000 | 878 |
| 353 | 20241111 | 125600 | 134161583500 | 275500 | 275000 | 275500 | 274500 | 1442 |
| 354 | 20241111 | 125500 | 133765022500 | 275000 | 275000 | 275500 | 275000 | 627 |
| 355 | 20241111 | 125400 | 133592575000 | 275000 | 275000 | 275500 | 275000 | 611 |
| 356 | 20241111 | 125300 | 133424485000 | 275000 | 275000 | 275500 | 275000 | 463 |
| 357 | 20241111 | 125200 | 133297126000 | 275000 | 275500 | 275500 | 275000 | 668 |
| 358 | 20241111 | 125100 | 133113340000 | 275000 | 275000 | 275500 | 275000 | 530 |
| 359 | 20241111 | 125000 | 132967584000 | 275000 | 275500 | 275500 | 274500 | 467 |
| 360 | 20241111 | 124900 | 132839141000 | 275000 | 275000 | 275500 | 275000 | 501 |
| 361 | 20241111 | 124800 | 132701360500 | 275000 | 275500 | 275500 | 274500 | 1088 |
| 362 | 20241111 | 124700 | 132402142500 | 275000 | 275000 | 275500 | 275000 | 905 |
| 363 | 20241111 | 124600 | 132153235000 | 274500 | 274000 | 275000 | 274000 | 1496 |
| 364 | 20241111 | 124500 | 131742620500 | 274000 | 274000 | 274500 | 274000 | 377 |
| 365 | 20241111 | 124400 | 131639318000 | 274000 | 273500 | 274500 | 273500 | 1851 |
| 366 | 20241111 | 124300 | 131132166000 | 273500 | 274000 | 274000 | 273500 | 607 |
| 367 | 20241111 | 124200 | 130965899500 | 274500 | 274000 | 274500 | 274000 | 895 |
| 368 | 20241111 | 124100 | 130720611500 | 274000 | 274000 | 274500 | 274000 | 260 |
| 369 | 20241111 | 124000 | 130649353000 | 274500 | 274500 | 274500 | 274000 | 633 |
| 370 | 20241111 | 123900 | 130475893500 | 274000 | 274000 | 274500 | 273500 | 270 |
| 371 | 20241111 | 123800 | 130401903000 | 274000 | 274000 | 274000 | 273500 | 1030 |
| 372 | 20241111 | 123700 | 130119747000 | 274000 | 274000 | 274500 | 273500 | 1995 |
| 373 | 20241111 | 123600 | 129573132000 | 274000 | 274000 | 274500 | 273500 | 716 |
| 374 | 20241111 | 123500 | 129376939500 | 273500 | 274000 | 274500 | 273500 | 1037 |
| 375 | 20241111 | 123400 | 129092770000 | 274000 | 274000 | 274500 | 274000 | 455 |
| 376 | 20241111 | 123300 | 128968078000 | 274000 | 274000 | 274500 | 274000 | 579 |
| 377 | 20241111 | 123200 | 128809427000 | 274000 | 274000 | 274500 | 274000 | 970 |
| 378 | 20241111 | 123100 | 128543575500 | 274500 | 274000 | 274500 | 274000 | 482 |
| 379 | 20241111 | 123000 | 128411486000 | 274000 | 274000 | 274500 | 274000 | 696 |
| 380 | 20241111 | 122900 | 128220769500 | 274500 | 274500 | 274500 | 274000 | 852 |
| 381 | 20241111 | 122800 | 127987300500 | 274500 | 274000 | 274500 | 274000 | 428 |
| 382 | 20241111 | 122700 | 127869934500 | 274000 | 274000 | 274500 | 274000 | 788 |
| 383 | 20241111 | 122600 | 127654004000 | 274000 | 274000 | 274500 | 274000 | 1469 |
| 384 | 20241111 | 122500 | 127251450500 | 274500 | 274000 | 274500 | 274000 | 487 |
| 385 | 20241111 | 122400 | 127117931000 | 274000 | 274000 | 274500 | 274000 | 186 |
| 386 | 20241111 | 122300 | 127066941000 | 274500 | 275000 | 275000 | 274000 | 740 |
| 387 | 20241111 | 122200 | 126863903000 | 274500 | 274000 | 274500 | 274000 | 1192 |
| 388 | 20241111 | 122100 | 126536867000 | 274500 | 274000 | 275000 | 274000 | 794 |
| 389 | 20241111 | 122000 | 126319066500 | 274000 | 273500 | 274500 | 273500 | 1570 |
| 390 | 20241111 | 121900 | 125888944000 | 273500 | 274000 | 274500 | 273500 | 1256 |
| 391 | 20241111 | 121800 | 125544952500 | 274500 | 274000 | 274500 | 274000 | 499 |
| 392 | 20241111 | 121700 | 125408185500 | 274000 | 274500 | 274500 | 274000 | 253 |
| 393 | 20241111 | 121600 | 125338851500 | 274000 | 274000 | 274500 | 274000 | 853 |
| 394 | 20241111 | 121500 | 125105019500 | 273500 | 274000 | 274500 | 273500 | 1609 |
| 395 | 20241111 | 121400 | 124664045000 | 273500 | 274500 | 275000 | 273500 | 11806 |
| 396 | 20241111 | 121300 | 121426350000 | 274500 | 275000 | 275000 | 274500 | 425 |
| 397 | 20241111 | 121200 | 121309594000 | 275000 | 275000 | 275000 | 274500 | 857 |
| 398 | 20241111 | 121100 | 121074110000 | 275000 | 275000 | 275000 | 274500 | 542 |
| 399 | 20241111 | 121000 | 120925154000 | 275000 | 275000 | 275000 | 274500 | 863 |
| 400 | 20241111 | 120900 | 120687886500 | 274500 | 274500 | 275000 | 274500 | 2003 |
| 401 | 20241111 | 120800 | 120137428000 | 274500 | 274500 | 275000 | 274500 | 441 |
| 402 | 20241111 | 120700 | 120016304500 | 274500 | 274500 | 275000 | 274500 | 535 |
| 403 | 20241111 | 120600 | 119869334000 | 275000 | 274500 | 275000 | 274500 | 420 |
| 404 | 20241111 | 120500 | 119753966000 | 274500 | 275500 | 275500 | 274500 | 2287 |
| 405 | 20241111 | 120400 | 119125392000 | 275000 | 275000 | 275500 | 275000 | 1209 |
| 406 | 20241111 | 120300 | 118792908000 | 275500 | 275500 | 275500 | 275000 | 1082 |
| 407 | 20241111 | 120200 | 118495246500 | 275500 | 275500 | 275500 | 275000 | 2589 |
| 408 | 20241111 | 120100 | 117783219000 | 275500 | 275000 | 276000 | 275000 | 1264 |
| 409 | 20241111 | 120000 | 117435044500 | 275000 | 276000 | 276000 | 275000 | 416 |
| 410 | 20241111 | 115900 | 117320534500 | 275500 | 275500 | 275500 | 275500 | 683 |
| 411 | 20241111 | 115800 | 117132368000 | 275500 | 275500 | 276000 | 275500 | 217 |
| 412 | 20241111 | 115700 | 117072572500 | 275500 | 275500 | 276000 | 275500 | 477 |
| 413 | 20241111 | 115600 | 116941132500 | 275500 | 275500 | 276000 | 275000 | 2656 |
| 414 | 20241111 | 115500 | 116209439000 | 275500 | 275500 | 276000 | 275000 | 691 |
| 415 | 20241111 | 115400 | 116019172000 | 275500 | 275500 | 276000 | 275000 | 903 |
| 416 | 20241111 | 115300 | 115770379000 | 275500 | 275500 | 276000 | 275500 | 1334 |
| 417 | 20241111 | 115200 | 115402724000 | 275500 | 276000 | 276000 | 275500 | 1295 |
| 418 | 20241111 | 115100 | 115045936500 | 276000 | 275500 | 276000 | 275500 | 586 |
| 419 | 20241111 | 115000 | 114884488000 | 275500 | 275500 | 276000 | 275500 | 313 |
| 420 | 20241111 | 114900 | 114798246500 | 275500 | 275500 | 276000 | 275500 | 285 |
| 421 | 20241111 | 114800 | 114719678500 | 275500 | 275500 | 276000 | 275500 | 1344 |
| 422 | 20241111 | 114700 | 114349395500 | 275500 | 276000 | 276000 | 275500 | 324 |
| 423 | 20241111 | 114600 | 114260120500 | 276000 | 275500 | 276000 | 275500 | 451 |
| 424 | 20241111 | 114500 | 114135841000 | 276000 | 275500 | 276000 | 275500 | 355 |
| 425 | 20241111 | 114400 | 114037993500 | 276000 | 275500 | 276000 | 275500 | 450 |
| 426 | 20241111 | 114300 | 113913936000 | 276000 | 276000 | 276000 | 275500 | 426 |
| 427 | 20241111 | 114200 | 113796484000 | 275500 | 276000 | 276000 | 275500 | 939 |
| 428 | 20241111 | 114100 | 113537492000 | 276000 | 275500 | 276000 | 275500 | 336 |
| 429 | 20241111 | 114000 | 113444907500 | 275500 | 275500 | 276000 | 275500 | 346 |
| 430 | 20241111 | 113900 | 113349514500 | 275500 | 276000 | 276000 | 275500 | 466 |
| 431 | 20241111 | 113800 | 113221098500 | 276000 | 276000 | 276000 | 275500 | 311 |
| 432 | 20241111 | 113700 | 113135299000 | 276000 | 275500 | 276500 | 275500 | 1435 |
| 433 | 20241111 | 113600 | 112739312000 | 275500 | 276000 | 276000 | 275500 | 295 |
| 434 | 20241111 | 113500 | 112658026000 | 276000 | 275500 | 276000 | 275500 | 335 |
| 435 | 20241111 | 113400 | 112565641500 | 275500 | 275000 | 275500 | 275000 | 1115 |
| 436 | 20241111 | 113300 | 112258514500 | 275000 | 275000 | 275500 | 275000 | 858 |
| 437 | 20241111 | 113200 | 112022390500 | 275500 | 275500 | 275500 | 275000 | 1759 |
| 438 | 20241111 | 113100 | 111537876500 | 275500 | 275500 | 276000 | 275500 | 407 |
| 439 | 20241111 | 113000 | 111425690500 | 275500 | 276000 | 276000 | 275500 | 305 |
| 440 | 20241111 | 112900 | 111341644000 | 275500 | 275500 | 276000 | 275500 | 425 |
| 441 | 20241111 | 112800 | 111224529500 | 275500 | 275500 | 276000 | 275500 | 467 |
| 442 | 20241111 | 112700 | 111095854500 | 275500 | 275500 | 276000 | 275500 | 702 |
| 443 | 20241111 | 112600 | 110902205500 | 275500 | 275500 | 276000 | 275500 | 806 |
| 444 | 20241111 | 112500 | 110679934500 | 275500 | 275500 | 276000 | 275500 | 614 |
| 445 | 20241111 | 112400 | 110510763500 | 275500 | 276000 | 276000 | 275500 | 348 |
| 446 | 20241111 | 112300 | 110414820500 | 275500 | 275500 | 276000 | 275500 | 585 |
| 447 | 20241111 | 112200 | 110253573500 | 276000 | 276000 | 276000 | 275500 | 1209 |
| 448 | 20241111 | 112100 | 109920041500 | 276000 | 276000 | 276500 | 275500 | 707 |
| 449 | 20241111 | 112000 | 109724904500 | 276000 | 276000 | 276500 | 276000 | 374 |
| 450 | 20241111 | 111900 | 109621677000 | 276000 | 276000 | 276500 | 276000 | 359 |
| 451 | 20241111 | 111800 | 109522581500 | 276000 | 276000 | 276500 | 275500 | 485 |
| 452 | 20241111 | 111700 | 109388725000 | 276000 | 276500 | 276500 | 276000 | 649 |
| 453 | 20241111 | 111600 | 109209557500 | 276000 | 276500 | 276500 | 275500 | 943 |
| 454 | 20241111 | 111500 | 108949256000 | 276000 | 276000 | 276500 | 276000 | 435 |
| 455 | 20241111 | 111400 | 108829178500 | 276500 | 276000 | 276500 | 276000 | 188 |
| 456 | 20241111 | 111300 | 108777272500 | 276000 | 276000 | 276500 | 276000 | 422 |
| 457 | 20241111 | 111200 | 108660773500 | 276000 | 276000 | 276500 | 275500 | 1293 |
| 458 | 20241111 | 111100 | 108304016500 | 275500 | 276000 | 276000 | 275500 | 903 |
| 459 | 20241111 | 111000 | 108054966500 | 276000 | 276500 | 276500 | 276000 | 1156 |
| 460 | 20241111 | 110900 | 107735855000 | 276500 | 276500 | 276500 | 276000 | 371 |
| 461 | 20241111 | 110800 | 107633374500 | 276500 | 276000 | 276500 | 276000 | 434 |
| 462 | 20241111 | 110700 | 107513557000 | 276500 | 276000 | 276500 | 275500 | 654 |
| 463 | 20241111 | 110600 | 107333029000 | 276000 | 276000 | 276500 | 275500 | 814 |
| 464 | 20241111 | 110500 | 107108368500 | 275500 | 275500 | 276000 | 275500 | 537 |
| 465 | 20241111 | 110400 | 106960393500 | 276000 | 275000 | 276000 | 275000 | 1228 |
| 466 | 20241111 | 110300 | 106622240500 | 275500 | 275500 | 275500 | 275000 | 1088 |
| 467 | 20241111 | 110200 | 106322717000 | 275000 | 275500 | 276000 | 275000 | 1378 |
| 468 | 20241111 | 110100 | 105943136500 | 276000 | 276500 | 276500 | 275500 | 1882 |
| 469 | 20241111 | 110000 | 105424124000 | 276000 | 277000 | 277000 | 276000 | 1633 |
| 470 | 20241111 | 105900 | 104973069000 | 277000 | 276500 | 277000 | 276000 | 1176 |
| 471 | 20241111 | 105800 | 104647784000 | 276500 | 276500 | 277000 | 276500 | 527 |
| 472 | 20241111 | 105700 | 104502047000 | 276500 | 276500 | 277000 | 276500 | 707 |
| 473 | 20241111 | 105600 | 104306507000 | 277000 | 277000 | 277000 | 276500 | 945 |
| 474 | 20241111 | 105500 | 104045162000 | 276500 | 277000 | 277000 | 276500 | 906 |
| 475 | 20241111 | 105400 | 103794557000 | 276500 | 277000 | 277000 | 276500 | 601 |
| 476 | 20241111 | 105300 | 103628298000 | 277000 | 276500 | 277000 | 276500 | 493 |
| 477 | 20241111 | 105200 | 103491891000 | 276500 | 277000 | 277000 | 276500 | 191 |
| 478 | 20241111 | 105100 | 103439037000 | 277000 | 276500 | 277000 | 276500 | 307 |
| 479 | 20241111 | 105000 | 103354064000 | 277000 | 277500 | 277500 | 276500 | 2248 |
| 480 | 20241111 | 104900 | 102731348000 | 277500 | 277500 | 277500 | 277000 | 486 |
| 481 | 20241111 | 104800 | 102596555500 | 277500 | 277500 | 277500 | 277000 | 312 |
| 482 | 20241111 | 104700 | 102510023000 | 277500 | 277500 | 277500 | 277000 | 1156 |
| 483 | 20241111 | 104600 | 102189259500 | 277500 | 277500 | 277500 | 277000 | 536 |
| 484 | 20241111 | 104500 | 102040676500 | 277000 | 277500 | 278000 | 277000 | 641 |
| 485 | 20241111 | 104400 | 101862784500 | 277500 | 277000 | 278000 | 276500 | 2594 |
| 486 | 20241111 | 104300 | 101143911000 | 276500 | 277000 | 277000 | 276500 | 681 |
| 487 | 20241111 | 104200 | 100955582000 | 277000 | 277000 | 277000 | 276500 | 733 |
| 488 | 20241111 | 104100 | 100752849500 | 276500 | 277000 | 277000 | 276500 | 498 |
| 489 | 20241111 | 104000 | 100615076000 | 277000 | 276500 | 277000 | 276500 | 929 |
| 490 | 20241111 | 103900 | 100358106000 | 277000 | 277000 | 277000 | 276500 | 280 |
| 491 | 20241111 | 103800 | 100280658000 | 277000 | 277500 | 277500 | 276500 | 891 |
| 492 | 20241111 | 103700 | 100033924500 | 277000 | 276500 | 277500 | 276500 | 1060 |
| 493 | 20241111 | 103600 | 99740245000 | 276500 | 276500 | 277000 | 276500 | 1103 |
| 494 | 20241111 | 103500 | 99435168000 | 277000 | 276000 | 277000 | 276000 | 993 |
| 495 | 20241111 | 103400 | 99160402500 | 276500 | 276000 | 277000 | 275500 | 2290 |
| 496 | 20241111 | 103300 | 98527667000 | 276000 | 276000 | 276000 | 275500 | 740 |
| 497 | 20241111 | 103200 | 98323718500 | 276000 | 276500 | 276500 | 275500 | 555 |
| 498 | 20241111 | 103100 | 98170621000 | 276000 | 275500 | 277000 | 275500 | 2499 |
| 499 | 20241111 | 103000 | 97480769500 | 276000 | 275000 | 276000 | 274500 | 4823 |
| 500 | 20241111 | 102900 | 96153726500 | 274500 | 274500 | 275000 | 274500 | 405 |
| 501 | 20241111 | 102800 | 96042479000 | 275000 | 275000 | 275500 | 274500 | 2277 |
| 502 | 20241111 | 102700 | 95416470500 | 274500 | 275000 | 275500 | 274500 | 11201 |
| 503 | 20241111 | 102600 | 92336817500 | 275500 | 275500 | 275500 | 275000 | 1975 |
| 504 | 20241111 | 102500 | 91793593500 | 275500 | 275500 | 276000 | 275000 | 5924 |
| 505 | 20241111 | 102400 | 90161872500 | 276000 | 275500 | 276000 | 275500 | 1217 |
| 506 | 20241111 | 102300 | 89826373000 | 276000 | 276000 | 276500 | 275500 | 1764 |
| 507 | 20241111 | 102200 | 89339506000 | 276500 | 276500 | 276500 | 276000 | 1622 |
| 508 | 20241111 | 102100 | 88891268000 | 276500 | 276500 | 276500 | 276000 | 541 |
| 509 | 20241111 | 102000 | 88741801000 | 276000 | 276500 | 276500 | 276000 | 946 |
| 510 | 20241111 | 101900 | 88480525000 | 276500 | 276000 | 276500 | 276000 | 1563 |
| 511 | 20241111 | 101800 | 88048567000 | 276500 | 276000 | 276500 | 276000 | 860 |
| 512 | 20241111 | 101700 | 87811163000 | 276000 | 276500 | 276500 | 276000 | 305 |
| 513 | 20241111 | 101600 | 87726906500 | 276500 | 276500 | 276500 | 276000 | 1379 |
| 514 | 20241111 | 101500 | 87345656500 | 276000 | 277000 | 277500 | 276000 | 1757 |
| 515 | 20241111 | 101400 | 86859358000 | 277500 | 277500 | 277500 | 277000 | 874 |
| 516 | 20241111 | 101300 | 86616990500 | 277500 | 276000 | 277500 | 276000 | 3565 |
| 517 | 20241111 | 101200 | 85629884000 | 276000 | 276000 | 276500 | 276000 | 404 |
| 518 | 20241111 | 101100 | 85518319000 | 276000 | 277000 | 277000 | 276000 | 1975 |
| 519 | 20241111 | 101000 | 84972345500 | 277000 | 275500 | 277000 | 275500 | 2521 |
| 520 | 20241111 | 100900 | 84276427000 | 276000 | 276000 | 276000 | 275500 | 2198 |
| 521 | 20241111 | 100800 | 83670743500 | 275500 | 275500 | 276000 | 275000 | 3923 |
| 522 | 20241111 | 100700 | 82589782500 | 275500 | 276000 | 276500 | 275500 | 2465 |
| 523 | 20241111 | 100600 | 81910161500 | 276500 | 276500 | 276500 | 276000 | 1212 |
| 524 | 20241111 | 100500 | 81575345000 | 276000 | 276000 | 276500 | 275500 | 4223 |
| 525 | 20241111 | 100400 | 80410121500 | 276000 | 275500 | 276000 | 275500 | 1937 |
| 526 | 20241111 | 100300 | 79876422500 | 275500 | 275500 | 276000 | 275000 | 5074 |
| 527 | 20241111 | 100200 | 78478173500 | 275500 | 275500 | 276000 | 275500 | 3202 |
| 528 | 20241111 | 100100 | 77595944500 | 275500 | 276000 | 276500 | 275500 | 9124 |
| 529 | 20241111 | 100000 | 75080001000 | 276500 | 276500 | 277000 | 276000 | 2081 |
| 530 | 20241111 | 095900 | 74504882000 | 277000 | 276500 | 277000 | 276000 | 1644 |
| 531 | 20241111 | 095800 | 74050190000 | 276500 | 276500 | 277000 | 276000 | 2529 |
| 532 | 20241111 | 095700 | 73350959000 | 276500 | 277500 | 277500 | 276500 | 2041 |
| 533 | 20241111 | 095600 | 72786157500 | 277000 | 277500 | 278000 | 276500 | 3600 |
| 534 | 20241111 | 095500 | 71788358500 | 277500 | 277000 | 278000 | 277000 | 1228 |
| 535 | 20241111 | 095400 | 71447646500 | 277500 | 276500 | 277500 | 276500 | 1843 |
| 536 | 20241111 | 095300 | 70936802000 | 277000 | 277000 | 277500 | 276500 | 2522 |
| 537 | 20241111 | 095200 | 70238914500 | 277000 | 277000 | 277500 | 277000 | 2370 |
| 538 | 20241111 | 095100 | 69582418000 | 277000 | 278000 | 278000 | 277000 | 1270 |
| 539 | 20241111 | 095000 | 69230110000 | 278000 | 277000 | 278000 | 277000 | 3214 |
| 540 | 20241111 | 094900 | 68338857000 | 277000 | 277500 | 277500 | 277000 | 2993 |
| 541 | 20241111 | 094800 | 67509715500 | 277500 | 277500 | 277500 | 277000 | 1268 |
| 542 | 20241111 | 094700 | 67158329000 | 277500 | 277000 | 277500 | 277000 | 1952 |
| 543 | 20241111 | 094600 | 66617068500 | 277000 | 276500 | 277500 | 276500 | 2369 |
| 544 | 20241111 | 094500 | 65960982500 | 276500 | 276000 | 277500 | 276000 | 3902 |
| 545 | 20241111 | 094400 | 64881630000 | 276000 | 276500 | 276500 | 276000 | 2551 |
| 546 | 20241111 | 094300 | 64177277500 | 277000 | 277500 | 277500 | 276500 | 4447 |
| 547 | 20241111 | 094200 | 62946480000 | 277500 | 277000 | 277500 | 277000 | 906 |
| 548 | 20241111 | 094100 | 62695338000 | 277500 | 277500 | 278000 | 277000 | 1667 |
| 549 | 20241111 | 094000 | 62233095500 | 277500 | 277000 | 278000 | 276500 | 4236 |
| 550 | 20241111 | 093900 | 61057772500 | 277000 | 277000 | 277500 | 276000 | 4078 |
| 551 | 20241111 | 093800 | 59928782000 | 277000 | 277000 | 277500 | 276000 | 7230 |
| 552 | 20241111 | 093700 | 57928587500 | 277000 | 277500 | 277500 | 277000 | 1168 |
| 553 | 20241111 | 093600 | 57604849500 | 277000 | 278000 | 278000 | 277000 | 2569 |
| 554 | 20241111 | 093500 | 56892378000 | 277500 | 278000 | 278000 | 277500 | 1822 |
| 555 | 20241111 | 093400 | 56386653500 | 278000 | 278000 | 278500 | 277500 | 2446 |
| 556 | 20241111 | 093300 | 55706614500 | 278000 | 278000 | 278500 | 277500 | 2853 |
| 557 | 20241111 | 093200 | 54914078500 | 277500 | 277500 | 278000 | 276500 | 10330 |
| 558 | 20241111 | 093100 | 52050070000 | 277500 | 279000 | 279000 | 277500 | 7499 |
| 559 | 20241111 | 093000 | 49964600000 | 279000 | 279000 | 279000 | 278500 | 783 |
| 560 | 20241111 | 092900 | 49746343000 | 278500 | 279000 | 279500 | 278500 | 1452 |
| 561 | 20241111 | 092800 | 49341338500 | 279000 | 279000 | 279500 | 278500 | 2627 |
| 562 | 20241111 | 092700 | 48608149500 | 279000 | 279000 | 279500 | 278500 | 2818 |
| 563 | 20241111 | 092600 | 47821994500 | 279000 | 279000 | 279500 | 278500 | 5390 |
| 564 | 20241111 | 092500 | 46319382500 | 279000 | 279500 | 280000 | 279000 | 3002 |
| 565 | 20241111 | 092400 | 45481047500 | 279500 | 280500 | 280500 | 279500 | 1129 |
| 566 | 20241111 | 092300 | 45165284500 | 280500 | 279000 | 280500 | 278500 | 8103 |
| 567 | 20241111 | 092200 | 42899972000 | 279000 | 281000 | 281000 | 278500 | 22901 |
| 568 | 20241111 | 092100 | 36494811500 | 281000 | 281500 | 281500 | 280500 | 3055 |
| 569 | 20241111 | 092000 | 35636281500 | 281500 | 281000 | 282500 | 281000 | 3556 |
| 570 | 20241111 | 091900 | 34634727000 | 281500 | 282000 | 282000 | 281000 | 5629 |
| 571 | 20241111 | 091800 | 33051064000 | 281500 | 282500 | 282500 | 281000 | 4853 |
| 572 | 20241111 | 091700 | 31683886000 | 282500 | 283000 | 283500 | 282000 | 2466 |
| 573 | 20241111 | 091600 | 30986723500 | 283000 | 283000 | 283500 | 282500 | 2929 |
| 574 | 20241111 | 091500 | 30157787500 | 283000 | 284000 | 284000 | 282500 | 1356 |
| 575 | 20241111 | 091400 | 29773792500 | 284000 | 282000 | 284000 | 282000 | 4477 |
| 576 | 20241111 | 091300 | 28505463000 | 282000 | 281500 | 282500 | 281500 | 1899 |
| 577 | 20241111 | 091200 | 27970079500 | 281500 | 281500 | 282500 | 281000 | 2550 |
| 578 | 20241111 | 091100 | 27251235500 | 281500 | 281000 | 282000 | 281000 | 5215 |
| 579 | 20241111 | 091000 | 25783505000 | 281500 | 282000 | 282500 | 281000 | 5216 |
| 580 | 20241111 | 090900 | 24315034000 | 282500 | 282000 | 282500 | 281500 | 3125 |
| 581 | 20241111 | 090800 | 23433771500 | 282000 | 281000 | 282000 | 281000 | 4028 |
| 582 | 20241111 | 090700 | 22300301500 | 281500 | 281500 | 282000 | 281000 | 2580 |
| 583 | 20241111 | 090600 | 21574193500 | 281000 | 282000 | 282000 | 281000 | 5507 |
| 584 | 20241111 | 090500 | 20025374500 | 281500 | 283000 | 283000 | 281500 | 5317 |
| 585 | 20241111 | 090400 | 18524740000 | 283000 | 284500 | 285000 | 282500 | 7002 |
| 586 | 20241111 | 090300 | 16538341500 | 284500 | 283500 | 285000 | 283000 | 7632 |
| 587 | 20241111 | 090200 | 14371615000 | 283500 | 284500 | 285000 | 283000 | 9143 |
| 588 | 20241111 | 090100 | 11777208500 | 285000 | 286000 | 286500 | 284500 | 13175 |
| 589 | 20241111 | 090000 | 8020701500 | 286500 | 285500 | 287500 | 285000 | 27971 |