34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 184000 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 9066 |
| 3 | 20241108 | 183900 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 4 | 20241108 | 183800 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 5 | 20241108 | 183700 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 6 | 20241108 | 183600 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 7 | 20241108 | 183500 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 8 | 20241108 | 183400 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 9 | 20241108 | 183300 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 10 | 20241108 | 183200 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 11 | 20241108 | 183100 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 12 | 20241108 | 183000 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 13 | 20241108 | 182900 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 14 | 20241108 | 182800 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 15 | 20241108 | 182700 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 16 | 20241108 | 182600 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 17 | 20241108 | 182500 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 18 | 20241108 | 182400 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 19 | 20241108 | 182300 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 20 | 20241108 | 182200 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 21 | 20241108 | 182100 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 22 | 20241108 | 182000 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 23 | 20241108 | 181900 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 24 | 20241108 | 181800 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 25 | 20241108 | 181700 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 26 | 20241108 | 181600 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 27 | 20241108 | 181500 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 28 | 20241108 | 181400 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 29 | 20241108 | 181300 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 30 | 20241108 | 181200 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 31 | 20241108 | 181100 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 32 | 20241108 | 181000 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 9066 |
| 33 | 20241108 | 180900 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 34 | 20241108 | 180800 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 35 | 20241108 | 180700 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 36 | 20241108 | 180600 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 37 | 20241108 | 180500 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 38 | 20241108 | 180400 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 39 | 20241108 | 180300 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 40 | 20241108 | 180200 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 41 | 20241108 | 180100 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 42 | 20241108 | 180000 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 43 | 20241108 | 175900 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 44 | 20241108 | 175800 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 45 | 20241108 | 175700 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 46 | 20241108 | 175600 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 47 | 20241108 | 175500 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 48 | 20241108 | 175400 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 49 | 20241108 | 175300 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 50 | 20241108 | 175200 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 51 | 20241108 | 175100 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 52 | 20241108 | 175000 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 53 | 20241108 | 174900 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 54 | 20241108 | 174800 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 55 | 20241108 | 174700 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 56 | 20241108 | 174600 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 57 | 20241108 | 174500 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 58 | 20241108 | 174400 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 59 | 20241108 | 174300 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 60 | 20241108 | 174200 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 61 | 20241108 | 174100 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 62 | 20241108 | 174000 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 9066 |
| 63 | 20241108 | 173900 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 64 | 20241108 | 173800 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 65 | 20241108 | 173700 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 66 | 20241108 | 173600 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 67 | 20241108 | 173500 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 68 | 20241108 | 173400 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 69 | 20241108 | 173300 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 70 | 20241108 | 173200 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 71 | 20241108 | 173100 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 72 | 20241108 | 173000 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 73 | 20241108 | 172900 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 74 | 20241108 | 172800 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 75 | 20241108 | 172700 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 76 | 20241108 | 172600 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 77 | 20241108 | 172500 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 78 | 20241108 | 172400 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 79 | 20241108 | 172300 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 80 | 20241108 | 172200 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 81 | 20241108 | 172100 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 82 | 20241108 | 172000 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 83 | 20241108 | 171900 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 84 | 20241108 | 171800 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 85 | 20241108 | 171700 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 86 | 20241108 | 171600 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 87 | 20241108 | 171500 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 88 | 20241108 | 171400 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 89 | 20241108 | 171300 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 90 | 20241108 | 171200 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 91 | 20241108 | 171100 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 92 | 20241108 | 171000 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 9066 |
| 93 | 20241108 | 170900 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 94 | 20241108 | 170800 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 95 | 20241108 | 170700 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 96 | 20241108 | 170600 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 97 | 20241108 | 170500 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 98 | 20241108 | 170400 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 99 | 20241108 | 170300 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 100 | 20241108 | 170200 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 101 | 20241108 | 170100 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 102 | 20241108 | 170000 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 103 | 20241108 | 165900 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 104 | 20241108 | 165800 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 105 | 20241108 | 165700 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 106 | 20241108 | 165600 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 107 | 20241108 | 165500 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 108 | 20241108 | 165400 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 109 | 20241108 | 165300 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 110 | 20241108 | 165200 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 111 | 20241108 | 165100 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 112 | 20241108 | 165000 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 113 | 20241108 | 164900 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 114 | 20241108 | 164800 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 115 | 20241108 | 164700 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 116 | 20241108 | 164600 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 117 | 20241108 | 164500 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 118 | 20241108 | 164400 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 119 | 20241108 | 164300 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 120 | 20241108 | 164200 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 121 | 20241108 | 164100 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 122 | 20241108 | 164000 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 9066 |
| 123 | 20241108 | 163900 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 124 | 20241108 | 163800 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 125 | 20241108 | 163700 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 126 | 20241108 | 163600 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 127 | 20241108 | 163500 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 128 | 20241108 | 163400 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 129 | 20241108 | 163300 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 130 | 20241108 | 163200 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 131 | 20241108 | 163100 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 132 | 20241108 | 163000 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 133 | 20241108 | 162900 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 134 | 20241108 | 162800 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 135 | 20241108 | 162700 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 136 | 20241108 | 162600 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 137 | 20241108 | 162500 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 138 | 20241108 | 162400 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 139 | 20241108 | 162300 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 140 | 20241108 | 162200 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 141 | 20241108 | 162100 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 142 | 20241108 | 162000 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 143 | 20241108 | 161900 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 144 | 20241108 | 161800 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 145 | 20241108 | 161700 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 146 | 20241108 | 161600 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 147 | 20241108 | 161500 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 148 | 20241108 | 161400 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 149 | 20241108 | 161300 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 150 | 20241108 | 161200 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 151 | 20241108 | 161100 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 152 | 20241108 | 161000 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 9066 |
| 153 | 20241108 | 160900 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 154 | 20241108 | 160800 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 155 | 20241108 | 160700 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 156 | 20241108 | 160600 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 157 | 20241108 | 160500 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 158 | 20241108 | 160400 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 159 | 20241108 | 160300 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 160 | 20241108 | 160200 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 161 | 20241108 | 160100 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 162 | 20241108 | 160000 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 163 | 20241108 | 155900 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 164 | 20241108 | 155800 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 165 | 20241108 | 155700 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 166 | 20241108 | 155600 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 167 | 20241108 | 155500 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 168 | 20241108 | 155400 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 169 | 20241108 | 155300 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 170 | 20241108 | 155200 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 171 | 20241108 | 155100 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 172 | 20241108 | 155000 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 173 | 20241108 | 154900 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 174 | 20241108 | 154800 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 175 | 20241108 | 154700 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 176 | 20241108 | 154600 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 177 | 20241108 | 154500 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 178 | 20241108 | 154400 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 179 | 20241108 | 154300 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 180 | 20241108 | 154200 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 181 | 20241108 | 154100 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 182 | 20241108 | 154000 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 9066 |
| 183 | 20241108 | 153900 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 184 | 20241108 | 153800 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 185 | 20241108 | 153700 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 186 | 20241108 | 153600 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 187 | 20241108 | 153500 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 188 | 20241108 | 153400 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 189 | 20241108 | 153300 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 190 | 20241108 | 153200 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 191 | 20241108 | 153100 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 192 | 20241108 | 153000 | 81922076000 | 212000 | 212000 | 212000 | 212000 | 9066 |
| 193 | 20241108 | 152900 | 80000084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 194 | 20241108 | 152800 | 80000084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 195 | 20241108 | 152700 | 80000084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 196 | 20241108 | 152600 | 80000084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 197 | 20241108 | 152500 | 80000084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 198 | 20241108 | 152400 | 80000084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 199 | 20241108 | 152300 | 80000084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 200 | 20241108 | 152200 | 80000084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 201 | 20241108 | 152100 | 80000084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 202 | 20241108 | 152000 | 80000084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 203 | 20241108 | 151900 | 80000084000 | 212500 | 211500 | 212500 | 211500 | 1668 |
| 204 | 20241108 | 151800 | 79646582000 | 212000 | 212000 | 212500 | 211500 | 849 |
| 205 | 20241108 | 151700 | 79466682000 | 212000 | 211500 | 212000 | 211500 | 1752 |
| 206 | 20241108 | 151600 | 79095390000 | 211500 | 211500 | 212000 | 211500 | 1073 |
| 207 | 20241108 | 151500 | 78868335500 | 211500 | 211500 | 212000 | 211500 | 927 |
| 208 | 20241108 | 151400 | 78672002000 | 211500 | 211000 | 212000 | 211000 | 1427 |
| 209 | 20241108 | 151300 | 78370241000 | 211500 | 211500 | 211500 | 211000 | 658 |
| 210 | 20241108 | 151200 | 78231281000 | 211500 | 211500 | 211500 | 211000 | 509 |
| 211 | 20241108 | 151100 | 78123810000 | 211000 | 211500 | 211500 | 211000 | 478 |
| 212 | 20241108 | 151000 | 78022878500 | 211000 | 211000 | 211500 | 211000 | 537 |
| 213 | 20241108 | 150900 | 77909403500 | 211000 | 211500 | 211500 | 211000 | 851 |
| 214 | 20241108 | 150800 | 77729627500 | 211500 | 211500 | 211500 | 211000 | 470 |
| 215 | 20241108 | 150700 | 77630290000 | 211000 | 211000 | 211500 | 211000 | 852 |
| 216 | 20241108 | 150600 | 77450299000 | 211500 | 211500 | 211500 | 211000 | 4117 |
| 217 | 20241108 | 150500 | 76580737500 | 211500 | 211500 | 212000 | 211500 | 489 |
| 218 | 20241108 | 150400 | 76477261000 | 211500 | 211500 | 212000 | 211500 | 443 |
| 219 | 20241108 | 150300 | 76383548500 | 211500 | 211500 | 212000 | 211500 | 1463 |
| 220 | 20241108 | 150200 | 76074101500 | 211500 | 211500 | 212000 | 211500 | 349 |
| 221 | 20241108 | 150100 | 76000233500 | 211500 | 212000 | 212500 | 211500 | 1169 |
| 222 | 20241108 | 150000 | 75752517000 | 212000 | 212000 | 212500 | 212000 | 636 |
| 223 | 20241108 | 145900 | 75617577500 | 212000 | 212000 | 212500 | 212000 | 196 |
| 224 | 20241108 | 145800 | 75576021000 | 212000 | 212000 | 212500 | 212000 | 155 |
| 225 | 20241108 | 145700 | 75543160000 | 212000 | 212500 | 212500 | 211500 | 3303 |
| 226 | 20241108 | 145600 | 74842926500 | 212000 | 212500 | 213000 | 212000 | 1811 |
| 227 | 20241108 | 145500 | 74458303000 | 212500 | 212500 | 213000 | 212500 | 160 |
| 228 | 20241108 | 145400 | 74424301000 | 212500 | 212500 | 213000 | 212500 | 167 |
| 229 | 20241108 | 145300 | 74388804000 | 212500 | 213000 | 213000 | 212500 | 104 |
| 230 | 20241108 | 145200 | 74366689000 | 213000 | 212500 | 213000 | 212500 | 224 |
| 231 | 20241108 | 145100 | 74319061000 | 212500 | 212500 | 213000 | 212500 | 218 |
| 232 | 20241108 | 145000 | 74272724000 | 212500 | 212500 | 213000 | 212500 | 140 |
| 233 | 20241108 | 144900 | 74242970000 | 212500 | 213000 | 213000 | 212500 | 323 |
| 234 | 20241108 | 144800 | 74174324500 | 212500 | 212500 | 213000 | 212500 | 133 |
| 235 | 20241108 | 144700 | 74146047000 | 213000 | 212500 | 213000 | 212500 | 107 |
| 236 | 20241108 | 144600 | 74123307500 | 212500 | 212500 | 213000 | 212500 | 161 |
| 237 | 20241108 | 144500 | 74089092500 | 212500 | 212500 | 213000 | 212500 | 138 |
| 238 | 20241108 | 144400 | 74059738500 | 212500 | 212500 | 213000 | 212500 | 418 |
| 239 | 20241108 | 144300 | 73970872500 | 212500 | 212500 | 213000 | 212500 | 319 |
| 240 | 20241108 | 144200 | 73903084000 | 212500 | 212500 | 213000 | 212000 | 691 |
| 241 | 20241108 | 144100 | 73756211000 | 212500 | 212000 | 212500 | 212000 | 799 |
| 242 | 20241108 | 144000 | 73586464500 | 212000 | 212000 | 212500 | 212000 | 74 |
| 243 | 20241108 | 143900 | 73570763000 | 212000 | 212000 | 212500 | 212000 | 197 |
| 244 | 20241108 | 143800 | 73528946500 | 212000 | 212500 | 213000 | 212000 | 965 |
| 245 | 20241108 | 143700 | 73323908000 | 213000 | 212500 | 213000 | 212500 | 111 |
| 246 | 20241108 | 143600 | 73300315000 | 213000 | 212500 | 213000 | 212500 | 117 |
| 247 | 20241108 | 143500 | 73275434500 | 212500 | 212500 | 213000 | 212500 | 87 |
| 248 | 20241108 | 143400 | 73256945500 | 212500 | 212500 | 213000 | 212500 | 167 |
| 249 | 20241108 | 143300 | 73221452000 | 212500 | 212000 | 213000 | 212000 | 188 |
| 250 | 20241108 | 143200 | 73181504500 | 212000 | 212000 | 212500 | 212000 | 256 |
| 251 | 20241108 | 143100 | 73127164500 | 212000 | 212000 | 212500 | 212000 | 162 |
| 252 | 20241108 | 143000 | 73092760000 | 212000 | 212000 | 212500 | 212000 | 387 |
| 253 | 20241108 | 142900 | 73010581500 | 212500 | 212000 | 212500 | 212000 | 267 |
| 254 | 20241108 | 142800 | 72953969500 | 212000 | 212000 | 212500 | 212000 | 332 |
| 255 | 20241108 | 142700 | 72883563500 | 212000 | 212500 | 212500 | 212000 | 267 |
| 256 | 20241108 | 142600 | 72826893500 | 212500 | 212000 | 212500 | 212000 | 217 |
| 257 | 20241108 | 142500 | 72780803000 | 212000 | 212000 | 212500 | 212000 | 165 |
| 258 | 20241108 | 142400 | 72745822000 | 212500 | 212500 | 213000 | 212000 | 715 |
| 259 | 20241108 | 142300 | 72593880000 | 212500 | 212500 | 213000 | 212500 | 1563 |
| 260 | 20241108 | 142200 | 72260988000 | 212500 | 212500 | 213000 | 212000 | 462 |
| 261 | 20241108 | 142100 | 72162824500 | 212500 | 211500 | 213000 | 211500 | 928 |
| 262 | 20241108 | 142000 | 71965931000 | 211500 | 211500 | 212000 | 211500 | 227 |
| 263 | 20241108 | 141900 | 71917899000 | 212000 | 211500 | 212000 | 211500 | 313 |
| 264 | 20241108 | 141800 | 71851628000 | 212000 | 211500 | 212000 | 211500 | 155 |
| 265 | 20241108 | 141700 | 71818812000 | 212000 | 212000 | 212500 | 211500 | 1014 |
| 266 | 20241108 | 141600 | 71603883500 | 212000 | 212000 | 212500 | 212000 | 213 |
| 267 | 20241108 | 141500 | 71558725000 | 212000 | 212000 | 212500 | 212000 | 365 |
| 268 | 20241108 | 141400 | 71481287000 | 212500 | 211500 | 213000 | 211500 | 1445 |
| 269 | 20241108 | 141300 | 71174830500 | 212000 | 211500 | 212000 | 211500 | 421 |
| 270 | 20241108 | 141200 | 71085764000 | 211500 | 212000 | 212000 | 211500 | 326 |
| 271 | 20241108 | 141100 | 71016795000 | 212000 | 211500 | 212000 | 211500 | 218 |
| 272 | 20241108 | 141000 | 70970663000 | 211500 | 211000 | 211500 | 211000 | 241 |
| 273 | 20241108 | 140900 | 70919726000 | 211500 | 211500 | 212000 | 211000 | 2373 |
| 274 | 20241108 | 140800 | 70417854000 | 211500 | 211500 | 212000 | 211500 | 221 |
| 275 | 20241108 | 140700 | 70371077000 | 211500 | 211500 | 212000 | 211500 | 227 |
| 276 | 20241108 | 140600 | 70323040500 | 211500 | 211500 | 212000 | 211500 | 195 |
| 277 | 20241108 | 140500 | 70281787500 | 211500 | 212000 | 212000 | 211500 | 122 |
| 278 | 20241108 | 140400 | 70255965000 | 211500 | 211500 | 212000 | 211500 | 249 |
| 279 | 20241108 | 140300 | 70203290500 | 211500 | 212000 | 212000 | 211500 | 480 |
| 280 | 20241108 | 140200 | 70101742500 | 211500 | 211500 | 212000 | 211500 | 164 |
| 281 | 20241108 | 140100 | 70067026000 | 212000 | 212000 | 212000 | 211500 | 276 |
| 282 | 20241108 | 140000 | 70008575000 | 212000 | 212000 | 212500 | 211500 | 874 |
| 283 | 20241108 | 135900 | 69823198000 | 212000 | 211500 | 212000 | 211500 | 658 |
| 284 | 20241108 | 135800 | 69683835000 | 212000 | 211000 | 212000 | 211000 | 867 |
| 285 | 20241108 | 135700 | 69500402500 | 211000 | 211500 | 212000 | 211000 | 563 |
| 286 | 20241108 | 135600 | 69381331000 | 212000 | 211500 | 212000 | 211500 | 385 |
| 287 | 20241108 | 135500 | 69299899000 | 211500 | 212000 | 212000 | 211000 | 440 |
| 288 | 20241108 | 135400 | 69206792000 | 212000 | 210500 | 212000 | 210500 | 3237 |
| 289 | 20241108 | 135300 | 68523331500 | 211000 | 211000 | 211500 | 210500 | 3489 |
| 290 | 20241108 | 135200 | 67787133000 | 211000 | 211500 | 211500 | 211000 | 1962 |
| 291 | 20241108 | 135100 | 67372669500 | 211500 | 212000 | 212000 | 211500 | 894 |
| 292 | 20241108 | 135000 | 67183583000 | 211500 | 212000 | 212000 | 211500 | 554 |
| 293 | 20241108 | 134900 | 67066200000 | 211500 | 211500 | 212000 | 211500 | 504 |
| 294 | 20241108 | 134800 | 66959581000 | 211500 | 212000 | 212500 | 211500 | 1071 |
| 295 | 20241108 | 134700 | 66732541000 | 212000 | 212000 | 212500 | 212000 | 420 |
| 296 | 20241108 | 134600 | 66643486500 | 212000 | 212000 | 212500 | 212000 | 815 |
| 297 | 20241108 | 134500 | 66470690500 | 212000 | 212000 | 212500 | 212000 | 535 |
| 298 | 20241108 | 134400 | 66357178000 | 212000 | 212000 | 212500 | 212000 | 255 |
| 299 | 20241108 | 134300 | 66303092000 | 212500 | 212000 | 212500 | 212000 | 259 |
| 300 | 20241108 | 134200 | 66248164000 | 212500 | 212000 | 212500 | 212000 | 221 |
| 301 | 20241108 | 134100 | 66201299000 | 212000 | 212000 | 212500 | 212000 | 534 |
| 302 | 20241108 | 134000 | 66088060000 | 212500 | 212500 | 212500 | 212000 | 672 |
| 303 | 20241108 | 133900 | 65945588500 | 212000 | 212500 | 213000 | 212000 | 2014 |
| 304 | 20241108 | 133800 | 65517609000 | 212500 | 212500 | 213000 | 212500 | 221 |
| 305 | 20241108 | 133700 | 65470625000 | 212500 | 212500 | 213000 | 212500 | 299 |
| 306 | 20241108 | 133600 | 65407070500 | 213000 | 212500 | 213000 | 212500 | 83 |
| 307 | 20241108 | 133500 | 65389424500 | 213000 | 213000 | 213000 | 212500 | 150 |
| 308 | 20241108 | 133400 | 65357503000 | 212500 | 212500 | 213000 | 212500 | 141 |
| 309 | 20241108 | 133300 | 65327539000 | 212500 | 213000 | 213000 | 212500 | 473 |
| 310 | 20241108 | 133200 | 65226851000 | 212500 | 213000 | 213500 | 212500 | 1612 |
| 311 | 20241108 | 133100 | 64883494000 | 213000 | 213000 | 213500 | 213000 | 92 |
| 312 | 20241108 | 133000 | 64863872000 | 213000 | 213000 | 213500 | 213000 | 240 |
| 313 | 20241108 | 132900 | 64812695000 | 213000 | 213000 | 213500 | 213000 | 142 |
| 314 | 20241108 | 132800 | 64782424000 | 213000 | 213000 | 213500 | 213000 | 139 |
| 315 | 20241108 | 132700 | 64752812000 | 213000 | 213000 | 213500 | 213000 | 138 |
| 316 | 20241108 | 132600 | 64723417500 | 213000 | 213000 | 213500 | 213000 | 132 |
| 317 | 20241108 | 132500 | 64695299000 | 213500 | 212500 | 213500 | 212500 | 1546 |
| 318 | 20241108 | 132400 | 64365975500 | 212500 | 212500 | 213000 | 212500 | 269 |
| 319 | 20241108 | 132300 | 64308765000 | 212500 | 213000 | 213500 | 212500 | 808 |
| 320 | 20241108 | 132200 | 64136641500 | 213000 | 213000 | 213500 | 213000 | 262 |
| 321 | 20241108 | 132100 | 64080803000 | 213000 | 213000 | 213500 | 213000 | 268 |
| 322 | 20241108 | 132000 | 64023711500 | 213000 | 213000 | 213500 | 212500 | 145 |
| 323 | 20241108 | 131900 | 63992820500 | 212500 | 213000 | 213000 | 212500 | 849 |
| 324 | 20241108 | 131800 | 63812048000 | 213000 | 213000 | 213000 | 212500 | 639 |
| 325 | 20241108 | 131700 | 63676006000 | 212500 | 212500 | 213000 | 212500 | 573 |
| 326 | 20241108 | 131600 | 63554009500 | 213000 | 213000 | 213000 | 212500 | 164 |
| 327 | 20241108 | 131500 | 63519150000 | 212500 | 213000 | 213500 | 212500 | 887 |
| 328 | 20241108 | 131400 | 63330221500 | 213000 | 213000 | 213500 | 213000 | 382 |
| 329 | 20241108 | 131300 | 63248851000 | 213000 | 213500 | 213500 | 213000 | 97 |
| 330 | 20241108 | 131200 | 63228162000 | 214000 | 212500 | 214000 | 212500 | 896 |
| 331 | 20241108 | 131100 | 63037010500 | 212500 | 213500 | 213500 | 212500 | 1062 |
| 332 | 20241108 | 131000 | 62810729500 | 213500 | 212500 | 213500 | 212500 | 1672 |
| 333 | 20241108 | 130900 | 62454469000 | 212500 | 213000 | 213500 | 212500 | 653 |
| 334 | 20241108 | 130800 | 62315494000 | 213000 | 213500 | 213500 | 213000 | 1328 |
| 335 | 20241108 | 130700 | 62032604000 | 213500 | 212500 | 213500 | 212500 | 1202 |
| 336 | 20241108 | 130600 | 61776589500 | 212500 | 213500 | 213500 | 212000 | 4601 |
| 337 | 20241108 | 130500 | 60798017000 | 213000 | 213000 | 213500 | 213000 | 431 |
| 338 | 20241108 | 130400 | 60706211000 | 213000 | 213500 | 214000 | 213000 | 4825 |
| 339 | 20241108 | 130300 | 59677529500 | 213500 | 213500 | 214000 | 213500 | 1834 |
| 340 | 20241108 | 130200 | 59285958000 | 213500 | 213500 | 214000 | 213500 | 392 |
| 341 | 20241108 | 130100 | 59202265000 | 213500 | 214000 | 214500 | 213500 | 2655 |
| 342 | 20241108 | 130000 | 58634186000 | 214000 | 214000 | 214500 | 214000 | 1042 |
| 343 | 20241108 | 125900 | 58411180000 | 214000 | 214500 | 214500 | 214000 | 705 |
| 344 | 20241108 | 125800 | 58260056500 | 214500 | 214500 | 215000 | 214500 | 1932 |
| 345 | 20241108 | 125700 | 57845637500 | 214500 | 214500 | 214500 | 214500 | 92 |
| 346 | 20241108 | 125600 | 57825903500 | 214500 | 214500 | 215000 | 214500 | 268 |
| 347 | 20241108 | 125500 | 57768389500 | 214500 | 214500 | 215000 | 214500 | 711 |
| 348 | 20241108 | 125400 | 57615830500 | 214500 | 214500 | 215000 | 214500 | 133 |
| 349 | 20241108 | 125300 | 57587287500 | 214500 | 215000 | 215000 | 214500 | 110 |
| 350 | 20241108 | 125200 | 57563655000 | 215000 | 214500 | 215000 | 214500 | 213 |
| 351 | 20241108 | 125100 | 57517907000 | 215000 | 215000 | 215000 | 214500 | 238 |
| 352 | 20241108 | 125000 | 57466826000 | 214500 | 214500 | 215000 | 214500 | 318 |
| 353 | 20241108 | 124900 | 57398597500 | 214500 | 214500 | 215000 | 214500 | 142 |
| 354 | 20241108 | 124800 | 57368129000 | 214500 | 215000 | 215500 | 214500 | 1445 |
| 355 | 20241108 | 124700 | 57057722000 | 215000 | 215000 | 215500 | 215000 | 386 |
| 356 | 20241108 | 124600 | 56974731000 | 215000 | 215000 | 215500 | 215000 | 95 |
| 357 | 20241108 | 124500 | 56954305000 | 215000 | 215500 | 215500 | 215000 | 1649 |
| 358 | 20241108 | 124400 | 56599251500 | 215500 | 215500 | 216000 | 215500 | 143 |
| 359 | 20241108 | 124300 | 56568416000 | 216000 | 215500 | 216000 | 215500 | 334 |
| 360 | 20241108 | 124200 | 56496436500 | 215500 | 215000 | 216000 | 215000 | 249 |
| 361 | 20241108 | 124100 | 56442782000 | 215500 | 215000 | 215500 | 215000 | 417 |
| 362 | 20241108 | 124000 | 56352961500 | 215000 | 215500 | 215500 | 215000 | 460 |
| 363 | 20241108 | 123900 | 56253855000 | 215500 | 215000 | 215500 | 215000 | 651 |
| 364 | 20241108 | 123800 | 56113637500 | 215500 | 215000 | 215500 | 215000 | 181 |
| 365 | 20241108 | 123700 | 56074697000 | 215000 | 215000 | 215500 | 215000 | 151 |
| 366 | 20241108 | 123600 | 56042185000 | 215000 | 215000 | 215500 | 215000 | 387 |
| 367 | 20241108 | 123500 | 55958830000 | 215500 | 215000 | 215500 | 215000 | 78 |
| 368 | 20241108 | 123400 | 55942053500 | 215000 | 214500 | 215000 | 214500 | 996 |
| 369 | 20241108 | 123300 | 55728002500 | 214500 | 215000 | 215000 | 214500 | 304 |
| 370 | 20241108 | 123200 | 55662698000 | 214500 | 215000 | 215000 | 214500 | 245 |
| 371 | 20241108 | 123100 | 55610139000 | 215000 | 215000 | 215000 | 214500 | 234 |
| 372 | 20241108 | 123000 | 55559889500 | 215000 | 215000 | 215500 | 215000 | 2339 |
| 373 | 20241108 | 122900 | 55056998500 | 215000 | 215000 | 215500 | 215000 | 223 |
| 374 | 20241108 | 122800 | 55009041500 | 215000 | 215000 | 215500 | 215000 | 131 |
| 375 | 20241108 | 122700 | 54980873500 | 215000 | 215000 | 215500 | 215000 | 508 |
| 376 | 20241108 | 122600 | 54871639500 | 215000 | 215000 | 215500 | 215000 | 372 |
| 377 | 20241108 | 122500 | 54791658500 | 215000 | 215000 | 215500 | 215000 | 134 |
| 378 | 20241108 | 122400 | 54762799000 | 215000 | 215000 | 215500 | 215000 | 242 |
| 379 | 20241108 | 122300 | 54710750000 | 215000 | 215500 | 215500 | 215000 | 1518 |
| 380 | 20241108 | 122200 | 54383630500 | 215500 | 215500 | 216000 | 215500 | 142 |
| 381 | 20241108 | 122100 | 54353015500 | 216000 | 215500 | 216000 | 215500 | 125 |
| 382 | 20241108 | 122000 | 54326071000 | 215500 | 215000 | 215500 | 215000 | 1262 |
| 383 | 20241108 | 121900 | 54054142000 | 215000 | 215500 | 215500 | 215000 | 350 |
| 384 | 20241108 | 121800 | 53978845000 | 215000 | 215000 | 215500 | 215000 | 167 |
| 385 | 20241108 | 121700 | 53942929500 | 215500 | 215000 | 215500 | 215000 | 330 |
| 386 | 20241108 | 121600 | 53871943500 | 215000 | 216000 | 216500 | 215000 | 5000 |
| 387 | 20241108 | 121500 | 52793082500 | 216000 | 216000 | 216500 | 216000 | 136 |
| 388 | 20241108 | 121400 | 52763704500 | 216000 | 216500 | 216500 | 216000 | 1435 |
| 389 | 20241108 | 121300 | 52453061500 | 216500 | 216500 | 217000 | 216500 | 258 |
| 390 | 20241108 | 121200 | 52397187000 | 216500 | 216500 | 217000 | 216500 | 56 |
| 391 | 20241108 | 121100 | 52385062500 | 216500 | 216500 | 216500 | 216500 | 146 |
| 392 | 20241108 | 121000 | 52353453500 | 216500 | 216500 | 217000 | 216500 | 226 |
| 393 | 20241108 | 120900 | 52304523000 | 216500 | 217000 | 217000 | 216500 | 151 |
| 394 | 20241108 | 120800 | 52271806500 | 217000 | 217000 | 217500 | 217000 | 358 |
| 395 | 20241108 | 120700 | 52194119000 | 217000 | 217000 | 217500 | 217000 | 136 |
| 396 | 20241108 | 120600 | 52164606500 | 217000 | 217500 | 217500 | 217000 | 380 |
| 397 | 20241108 | 120500 | 52082142500 | 217500 | 217000 | 217500 | 217000 | 280 |
| 398 | 20241108 | 120400 | 52021366500 | 217000 | 217500 | 217500 | 217000 | 330 |
| 399 | 20241108 | 120300 | 51949753000 | 217000 | 217000 | 217500 | 217000 | 222 |
| 400 | 20241108 | 120200 | 51901483500 | 217000 | 217500 | 217500 | 217000 | 39 |
| 401 | 20241108 | 120100 | 51893016500 | 217000 | 217000 | 217500 | 217000 | 106 |
| 402 | 20241108 | 120000 | 51870009500 | 217000 | 217000 | 217500 | 217000 | 1743 |
| 403 | 20241108 | 115900 | 51491566000 | 216500 | 216500 | 217000 | 216500 | 192 |
| 404 | 20241108 | 115800 | 51449971500 | 217000 | 216500 | 217000 | 216500 | 97 |
| 405 | 20241108 | 115700 | 51428961000 | 216500 | 216500 | 217000 | 216500 | 113 |
| 406 | 20241108 | 115600 | 51404472500 | 216500 | 216500 | 217000 | 216500 | 300 |
| 407 | 20241108 | 115500 | 51339458500 | 216500 | 217000 | 217000 | 216500 | 129 |
| 408 | 20241108 | 115400 | 51311516000 | 216500 | 216500 | 217000 | 216500 | 141 |
| 409 | 20241108 | 115300 | 51280961000 | 217000 | 216500 | 217000 | 216500 | 228 |
| 410 | 20241108 | 115200 | 51231541500 | 216500 | 216500 | 217000 | 216500 | 233 |
| 411 | 20241108 | 115100 | 51181086000 | 216500 | 216500 | 217000 | 216500 | 385 |
| 412 | 20241108 | 115000 | 51097638000 | 216500 | 216500 | 217000 | 216500 | 171 |
| 413 | 20241108 | 114900 | 51060581500 | 216500 | 216500 | 217000 | 216500 | 435 |
| 414 | 20241108 | 114800 | 50966383500 | 216500 | 217000 | 217500 | 216500 | 3019 |
| 415 | 20241108 | 114700 | 50311358000 | 217000 | 217000 | 217500 | 217000 | 112 |
| 416 | 20241108 | 114600 | 50287043000 | 217000 | 217000 | 217500 | 217000 | 95 |
| 417 | 20241108 | 114500 | 50266424500 | 217000 | 217000 | 217500 | 217000 | 259 |
| 418 | 20241108 | 114400 | 50210219000 | 217000 | 217000 | 217500 | 217000 | 76 |
| 419 | 20241108 | 114300 | 50193720000 | 217000 | 217000 | 217500 | 217000 | 1035 |
| 420 | 20241108 | 114200 | 49969106000 | 217000 | 217000 | 217500 | 217000 | 180 |
| 421 | 20241108 | 114100 | 49930021500 | 217000 | 217000 | 217500 | 217000 | 281 |
| 422 | 20241108 | 114000 | 49869034000 | 217000 | 217000 | 217500 | 217000 | 96 |
| 423 | 20241108 | 113900 | 49848190000 | 217000 | 217500 | 217500 | 217000 | 1395 |
| 424 | 20241108 | 113800 | 49544835000 | 217500 | 217500 | 218000 | 217500 | 128 |
| 425 | 20241108 | 113700 | 49516990500 | 218000 | 217500 | 218000 | 217500 | 275 |
| 426 | 20241108 | 113600 | 49457093500 | 217500 | 218000 | 218500 | 217500 | 508 |
| 427 | 20241108 | 113500 | 49346360000 | 218500 | 218000 | 218500 | 218000 | 295 |
| 428 | 20241108 | 113400 | 49282046000 | 218000 | 218000 | 218500 | 218000 | 162 |
| 429 | 20241108 | 113300 | 49246726500 | 218000 | 218000 | 218500 | 218000 | 283 |
| 430 | 20241108 | 113200 | 49184998500 | 217500 | 217500 | 218000 | 217500 | 537 |
| 431 | 20241108 | 113100 | 49067954000 | 218000 | 217500 | 218000 | 217500 | 666 |
| 432 | 20241108 | 113000 | 48922853500 | 218000 | 217500 | 218000 | 217500 | 444 |
| 433 | 20241108 | 112900 | 48826149000 | 217500 | 217500 | 218000 | 217500 | 61 |
| 434 | 20241108 | 112800 | 48812870500 | 218000 | 218000 | 218000 | 217500 | 246 |
| 435 | 20241108 | 112700 | 48759283500 | 218000 | 217500 | 218000 | 217500 | 522 |
| 436 | 20241108 | 112600 | 48645527000 | 218000 | 217500 | 218000 | 217500 | 189 |
| 437 | 20241108 | 112500 | 48604382500 | 217500 | 217500 | 218000 | 217500 | 99 |
| 438 | 20241108 | 112400 | 48582849500 | 217500 | 218000 | 218000 | 217500 | 111 |
| 439 | 20241108 | 112300 | 48558683000 | 217500 | 218000 | 218000 | 217000 | 678 |
| 440 | 20241108 | 112200 | 48411153500 | 218000 | 218500 | 218500 | 218000 | 469 |
| 441 | 20241108 | 112100 | 48308903500 | 218500 | 218000 | 218500 | 218000 | 918 |
| 442 | 20241108 | 112000 | 48108663500 | 218000 | 218000 | 218500 | 217500 | 1017 |
| 443 | 20241108 | 111900 | 47886853000 | 218000 | 217500 | 218000 | 217500 | 108 |
| 444 | 20241108 | 111800 | 47863328500 | 217500 | 217500 | 218000 | 217500 | 382 |
| 445 | 20241108 | 111700 | 47780134500 | 217500 | 217000 | 218000 | 217000 | 768 |
| 446 | 20241108 | 111600 | 47613100500 | 217000 | 217500 | 217500 | 217000 | 256 |
| 447 | 20241108 | 111500 | 47557459000 | 217500 | 217000 | 217500 | 217000 | 239 |
| 448 | 20241108 | 111400 | 47505591000 | 217000 | 217000 | 217500 | 217000 | 168 |
| 449 | 20241108 | 111300 | 47469106500 | 217500 | 217500 | 217500 | 217000 | 346 |
| 450 | 20241108 | 111200 | 47393904000 | 217000 | 217500 | 217500 | 217000 | 270 |
| 451 | 20241108 | 111100 | 47335204000 | 217500 | 217000 | 217500 | 217000 | 586 |
| 452 | 20241108 | 111000 | 47207880500 | 217000 | 218000 | 218000 | 217000 | 370 |
| 453 | 20241108 | 110900 | 47127412000 | 217500 | 217500 | 217500 | 217000 | 512 |
| 454 | 20241108 | 110800 | 47016091500 | 217500 | 217500 | 217500 | 217000 | 912 |
| 455 | 20241108 | 110700 | 46817780500 | 217500 | 217000 | 218000 | 217000 | 1125 |
| 456 | 20241108 | 110600 | 46573087000 | 217000 | 217000 | 217500 | 217000 | 637 |
| 457 | 20241108 | 110500 | 46434661500 | 217000 | 217500 | 217500 | 217000 | 1670 |
| 458 | 20241108 | 110400 | 46071678000 | 217500 | 218000 | 218000 | 217500 | 928 |
| 459 | 20241108 | 110300 | 45869427000 | 218500 | 218500 | 219000 | 218000 | 2005 |
| 460 | 20241108 | 110200 | 45431268000 | 218500 | 218500 | 219000 | 218000 | 1710 |
| 461 | 20241108 | 110100 | 45057609000 | 218500 | 218000 | 218500 | 217500 | 3167 |
| 462 | 20241108 | 110000 | 44366831500 | 217500 | 218000 | 218000 | 217500 | 169 |
| 463 | 20241108 | 105900 | 44330049500 | 217500 | 217500 | 218000 | 217000 | 576 |
| 464 | 20241108 | 105800 | 44204706000 | 217000 | 217000 | 217500 | 217000 | 480 |
| 465 | 20241108 | 105700 | 44100466500 | 217500 | 217000 | 217500 | 217000 | 734 |
| 466 | 20241108 | 105600 | 43940880500 | 217500 | 216500 | 217500 | 216500 | 385 |
| 467 | 20241108 | 105500 | 43857297500 | 217000 | 217000 | 217000 | 216500 | 195 |
| 468 | 20241108 | 105400 | 43815006000 | 216500 | 216500 | 217000 | 216500 | 352 |
| 469 | 20241108 | 105300 | 43738693500 | 217000 | 216500 | 217000 | 216500 | 316 |
| 470 | 20241108 | 105200 | 43670158500 | 216500 | 216500 | 217000 | 216500 | 263 |
| 471 | 20241108 | 105100 | 43613127000 | 216500 | 216500 | 217000 | 216000 | 1360 |
| 472 | 20241108 | 105000 | 43318682000 | 216500 | 217000 | 217000 | 216500 | 66 |
| 473 | 20241108 | 104900 | 43304383500 | 216500 | 216500 | 217000 | 216500 | 216 |
| 474 | 20241108 | 104800 | 43257615000 | 216500 | 216500 | 216500 | 216000 | 544 |
| 475 | 20241108 | 104700 | 43139875000 | 216000 | 216000 | 216500 | 216000 | 1174 |
| 476 | 20241108 | 104600 | 42885817000 | 216500 | 216000 | 216500 | 216000 | 1615 |
| 477 | 20241108 | 104500 | 42536294000 | 216000 | 216500 | 216500 | 216000 | 380 |
| 478 | 20241108 | 104400 | 42454102500 | 216500 | 216500 | 217000 | 216000 | 1116 |
| 479 | 20241108 | 104300 | 42212491000 | 216500 | 217000 | 217500 | 216500 | 478 |
| 480 | 20241108 | 104200 | 42108841500 | 217500 | 217000 | 217500 | 216500 | 636 |
| 481 | 20241108 | 104100 | 41970831000 | 217000 | 217000 | 217500 | 216500 | 1192 |
| 482 | 20241108 | 104000 | 41712251500 | 217000 | 217000 | 217500 | 217000 | 74 |
| 483 | 20241108 | 103900 | 41696188500 | 217500 | 216500 | 217500 | 216500 | 974 |
| 484 | 20241108 | 103800 | 41484824500 | 216500 | 217000 | 217000 | 216500 | 189 |
| 485 | 20241108 | 103700 | 41443876500 | 217000 | 216500 | 217000 | 216500 | 94 |
| 486 | 20241108 | 103600 | 41423522500 | 217000 | 217000 | 217000 | 216500 | 1091 |
| 487 | 20241108 | 103500 | 41186980000 | 217000 | 217500 | 217500 | 217000 | 235 |
| 488 | 20241108 | 103400 | 41135967500 | 217500 | 217000 | 218000 | 217000 | 1200 |
| 489 | 20241108 | 103300 | 40875228000 | 217000 | 217500 | 217500 | 217000 | 181 |
| 490 | 20241108 | 103200 | 40835944500 | 217000 | 217500 | 218000 | 217000 | 928 |
| 491 | 20241108 | 103100 | 40634141500 | 217500 | 217500 | 218000 | 217500 | 564 |
| 492 | 20241108 | 103000 | 40511441500 | 218000 | 217500 | 218000 | 217500 | 267 |
| 493 | 20241108 | 102900 | 40453240500 | 217500 | 217500 | 218000 | 217500 | 157 |
| 494 | 20241108 | 102800 | 40419075000 | 218000 | 218000 | 218000 | 217500 | 142 |
| 495 | 20241108 | 102700 | 40388155500 | 218000 | 217500 | 218000 | 217500 | 194 |
| 496 | 20241108 | 102600 | 40345952500 | 218000 | 217500 | 218000 | 217500 | 343 |
| 497 | 20241108 | 102500 | 40271335000 | 217500 | 217500 | 218000 | 217500 | 325 |
| 498 | 20241108 | 102400 | 40200565000 | 218000 | 218000 | 218000 | 218000 | 686 |
| 499 | 20241108 | 102300 | 40051017000 | 218000 | 218500 | 218500 | 218000 | 327 |
| 500 | 20241108 | 102200 | 39979727500 | 218500 | 218000 | 218500 | 218000 | 645 |
| 501 | 20241108 | 102100 | 39839062500 | 218000 | 218000 | 218500 | 217500 | 2532 |
| 502 | 20241108 | 102000 | 39287070000 | 218000 | 217500 | 218000 | 217500 | 539 |
| 503 | 20241108 | 101900 | 39169614000 | 218000 | 217500 | 218000 | 217500 | 469 |
| 504 | 20241108 | 101800 | 39067601500 | 217500 | 217000 | 218000 | 217000 | 623 |
| 505 | 20241108 | 101700 | 38932135000 | 217000 | 216500 | 217500 | 216500 | 1217 |
| 506 | 20241108 | 101600 | 38668053000 | 216500 | 216500 | 217000 | 216000 | 735 |
| 507 | 20241108 | 101500 | 38508939500 | 216000 | 216000 | 216500 | 216000 | 356 |
| 508 | 20241108 | 101400 | 38431913000 | 216500 | 216000 | 216500 | 216000 | 340 |
| 509 | 20241108 | 101300 | 38358465500 | 216000 | 216500 | 216500 | 216000 | 269 |
| 510 | 20241108 | 101200 | 38300324500 | 216000 | 217000 | 217000 | 216000 | 1318 |
| 511 | 20241108 | 101100 | 38015021500 | 217000 | 216500 | 217000 | 216500 | 71 |
| 512 | 20241108 | 101000 | 37999639000 | 216500 | 217000 | 217000 | 216500 | 337 |
| 513 | 20241108 | 100900 | 37926672000 | 216500 | 217000 | 217000 | 216500 | 269 |
| 514 | 20241108 | 100800 | 37868310000 | 217000 | 216500 | 217000 | 216500 | 279 |
| 515 | 20241108 | 100700 | 37807866000 | 216500 | 216500 | 216500 | 216000 | 644 |
| 516 | 20241108 | 100600 | 37668452000 | 216500 | 216000 | 216500 | 215500 | 2270 |
| 517 | 20241108 | 100500 | 37178443000 | 215500 | 215500 | 216000 | 215500 | 363 |
| 518 | 20241108 | 100400 | 37100182000 | 215500 | 216000 | 216000 | 215500 | 147 |
| 519 | 20241108 | 100300 | 37068448500 | 216000 | 216000 | 216500 | 215500 | 1608 |
| 520 | 20241108 | 100200 | 36721187000 | 216000 | 216500 | 217000 | 216000 | 2357 |
| 521 | 20241108 | 100100 | 36211016500 | 217000 | 217500 | 217500 | 216500 | 2277 |
| 522 | 20241108 | 100000 | 35716672000 | 217500 | 217500 | 217500 | 217000 | 629 |
| 523 | 20241108 | 095900 | 35580041000 | 217500 | 217000 | 217500 | 216500 | 708 |
| 524 | 20241108 | 095800 | 35426401500 | 217000 | 217000 | 217500 | 216500 | 604 |
| 525 | 20241108 | 095700 | 35295372000 | 217000 | 217000 | 217500 | 216500 | 1168 |
| 526 | 20241108 | 095600 | 35041678000 | 217000 | 217500 | 217500 | 217000 | 481 |
| 527 | 20241108 | 095500 | 34937215000 | 217000 | 217000 | 217500 | 217000 | 233 |
| 528 | 20241108 | 095400 | 34886651000 | 217000 | 217500 | 217500 | 217000 | 299 |
| 529 | 20241108 | 095300 | 34821685000 | 217500 | 216500 | 217500 | 216500 | 1762 |
| 530 | 20241108 | 095200 | 34439475000 | 216500 | 216500 | 217000 | 216500 | 2069 |
| 531 | 20241108 | 095100 | 33991526500 | 216500 | 217500 | 217500 | 216500 | 1698 |
| 532 | 20241108 | 095000 | 33623124000 | 217000 | 217500 | 217500 | 217000 | 329 |
| 533 | 20241108 | 094900 | 33551655500 | 217000 | 217000 | 217500 | 217000 | 472 |
| 534 | 20241108 | 094800 | 33449163500 | 217000 | 218000 | 218000 | 217000 | 1117 |
| 535 | 20241108 | 094700 | 33206239000 | 218000 | 218000 | 218000 | 217500 | 320 |
| 536 | 20241108 | 094600 | 33136616000 | 218000 | 218000 | 218000 | 217500 | 444 |
| 537 | 20241108 | 094500 | 33039901500 | 218000 | 217500 | 218000 | 217500 | 301 |
| 538 | 20241108 | 094400 | 32974363500 | 217500 | 217500 | 218000 | 217500 | 546 |
| 539 | 20241108 | 094300 | 32855573500 | 218000 | 217000 | 218000 | 217000 | 970 |
| 540 | 20241108 | 094200 | 32644590000 | 217000 | 218000 | 218000 | 217000 | 1588 |
| 541 | 20241108 | 094100 | 32299254000 | 217500 | 217500 | 218000 | 217500 | 1121 |
| 542 | 20241108 | 094000 | 32055362000 | 217500 | 217500 | 218000 | 217500 | 388 |
| 543 | 20241108 | 093900 | 31970912000 | 217500 | 218000 | 218000 | 217500 | 676 |
| 544 | 20241108 | 093800 | 31823657500 | 218000 | 218500 | 218500 | 218000 | 522 |
| 545 | 20241108 | 093700 | 31709852000 | 218500 | 219000 | 219500 | 218500 | 1051 |
| 546 | 20241108 | 093600 | 31479750000 | 219000 | 218000 | 219500 | 218000 | 1871 |
| 547 | 20241108 | 093500 | 31070438500 | 218000 | 217500 | 218500 | 217500 | 1331 |
| 548 | 20241108 | 093400 | 30780287500 | 217500 | 218000 | 218000 | 217500 | 101 |
| 549 | 20241108 | 093300 | 30758292000 | 218000 | 218000 | 218500 | 217500 | 1880 |
| 550 | 20241108 | 093200 | 30348609500 | 218000 | 218500 | 219000 | 218000 | 1923 |
| 551 | 20241108 | 093100 | 29928353000 | 218500 | 219000 | 219500 | 218000 | 1948 |
| 552 | 20241108 | 093000 | 29502145000 | 219000 | 219000 | 219500 | 219000 | 582 |
| 553 | 20241108 | 092900 | 29374651000 | 219500 | 219000 | 219500 | 218500 | 1183 |
| 554 | 20241108 | 092800 | 29115510500 | 219000 | 218000 | 219000 | 217500 | 1625 |
| 555 | 20241108 | 092700 | 28760997500 | 218000 | 218500 | 218500 | 217500 | 589 |
| 556 | 20241108 | 092600 | 28632534000 | 218500 | 219000 | 219000 | 218000 | 1600 |
| 557 | 20241108 | 092500 | 28282466500 | 218500 | 217000 | 218500 | 217000 | 2634 |
| 558 | 20241108 | 092400 | 27709091000 | 217000 | 217000 | 218000 | 217000 | 1284 |
| 559 | 20241108 | 092300 | 27429979000 | 217500 | 217500 | 218000 | 217000 | 2414 |
| 560 | 20241108 | 092200 | 26904920000 | 217000 | 217000 | 217500 | 217000 | 1310 |
| 561 | 20241108 | 092100 | 26620614500 | 217000 | 217500 | 218000 | 217000 | 1462 |
| 562 | 20241108 | 092000 | 26302842500 | 217500 | 219000 | 219000 | 217500 | 3502 |
| 563 | 20241108 | 091900 | 25539193500 | 219000 | 219500 | 219500 | 218500 | 1398 |
| 564 | 20241108 | 091800 | 25232911000 | 219500 | 219000 | 220000 | 219000 | 2282 |
| 565 | 20241108 | 091700 | 24732217500 | 219000 | 219000 | 219500 | 218500 | 1846 |
| 566 | 20241108 | 091600 | 24327861000 | 219000 | 219500 | 219500 | 219000 | 1239 |
| 567 | 20241108 | 091500 | 24056397500 | 219500 | 218500 | 219500 | 218500 | 2811 |
| 568 | 20241108 | 091400 | 23441040000 | 218500 | 218500 | 219000 | 218000 | 2185 |
| 569 | 20241108 | 091300 | 22963631000 | 218500 | 219000 | 219000 | 218000 | 2089 |
| 570 | 20241108 | 091200 | 22507264500 | 218500 | 219000 | 219500 | 218000 | 3296 |
| 571 | 20241108 | 091100 | 21786341000 | 219500 | 220000 | 220500 | 219000 | 8325 |
| 572 | 20241108 | 091000 | 19953100500 | 220000 | 219000 | 220500 | 219000 | 8757 |
| 573 | 20241108 | 090900 | 18028484500 | 219000 | 218500 | 219500 | 218500 | 3074 |
| 574 | 20241108 | 090800 | 17355415000 | 219000 | 218500 | 219500 | 218000 | 9863 |
| 575 | 20241108 | 090700 | 15198550500 | 218000 | 218000 | 218500 | 217500 | 6454 |
| 576 | 20241108 | 090600 | 13791730000 | 218000 | 218000 | 218000 | 217000 | 7696 |
| 577 | 20241108 | 090500 | 12118378500 | 217500 | 219000 | 219000 | 216500 | 8798 |
| 578 | 20241108 | 090400 | 10200551000 | 218500 | 217000 | 219000 | 216500 | 11106 |
| 579 | 20241108 | 090300 | 7783890500 | 216500 | 216000 | 217000 | 215000 | 6432 |
| 580 | 20241108 | 090200 | 6394735500 | 216000 | 215000 | 216500 | 214500 | 7054 |
| 581 | 20241108 | 090100 | 4873052000 | 214500 | 215500 | 216000 | 214500 | 5468 |
| 582 | 20241108 | 090000 | 3695473000 | 215000 | 213500 | 216000 | 213000 | 16520 |