34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 184400 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 56110 |
| 3 | 20241104 | 184300 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 4 | 20241104 | 184200 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 5 | 20241104 | 184100 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 6 | 20241104 | 184000 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 7 | 20241104 | 183900 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 8 | 20241104 | 183800 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 9 | 20241104 | 183700 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 10 | 20241104 | 183600 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 11 | 20241104 | 183500 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 12 | 20241104 | 183400 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 13 | 20241104 | 183300 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 14 | 20241104 | 183200 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 15 | 20241104 | 183100 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 16 | 20241104 | 183000 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 17 | 20241104 | 182900 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 18 | 20241104 | 182800 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 19 | 20241104 | 182700 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 20 | 20241104 | 182600 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 21 | 20241104 | 182500 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 22 | 20241104 | 182400 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 23 | 20241104 | 182300 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 24 | 20241104 | 182200 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 25 | 20241104 | 182100 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 26 | 20241104 | 182000 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 27 | 20241104 | 181900 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 28 | 20241104 | 181800 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 29 | 20241104 | 181700 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 30 | 20241104 | 181600 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 31 | 20241104 | 181500 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 32 | 20241104 | 181400 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 56110 |
| 33 | 20241104 | 181300 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 34 | 20241104 | 181200 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 35 | 20241104 | 181100 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 36 | 20241104 | 181000 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 37 | 20241104 | 180900 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 38 | 20241104 | 180800 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 39 | 20241104 | 180700 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 40 | 20241104 | 180600 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 41 | 20241104 | 180500 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 42 | 20241104 | 180400 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 43 | 20241104 | 180300 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 44 | 20241104 | 180200 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 45 | 20241104 | 180100 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 46 | 20241104 | 180000 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 47 | 20241104 | 175900 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 48 | 20241104 | 175800 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 49 | 20241104 | 175700 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 50 | 20241104 | 175600 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 51 | 20241104 | 175500 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 52 | 20241104 | 175400 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 53 | 20241104 | 175300 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 54 | 20241104 | 175200 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 55 | 20241104 | 175100 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 56 | 20241104 | 175000 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 57 | 20241104 | 174900 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 58 | 20241104 | 174800 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 59 | 20241104 | 174700 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 60 | 20241104 | 174600 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 61 | 20241104 | 174500 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 62 | 20241104 | 174400 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 56110 |
| 63 | 20241104 | 174300 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 64 | 20241104 | 174200 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 65 | 20241104 | 174100 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 66 | 20241104 | 174000 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 67 | 20241104 | 173900 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 68 | 20241104 | 173800 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 69 | 20241104 | 173700 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 70 | 20241104 | 173600 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 71 | 20241104 | 173500 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 72 | 20241104 | 173400 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 73 | 20241104 | 173300 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 74 | 20241104 | 173200 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 75 | 20241104 | 173100 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 76 | 20241104 | 173000 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 77 | 20241104 | 172900 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 78 | 20241104 | 172800 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 79 | 20241104 | 172700 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 80 | 20241104 | 172600 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 81 | 20241104 | 172500 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 82 | 20241104 | 172400 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 83 | 20241104 | 172300 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 84 | 20241104 | 172200 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 85 | 20241104 | 172100 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 86 | 20241104 | 172000 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 87 | 20241104 | 171900 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 88 | 20241104 | 171800 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 89 | 20241104 | 171700 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 90 | 20241104 | 171600 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 91 | 20241104 | 171500 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 92 | 20241104 | 171400 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 56110 |
| 93 | 20241104 | 171300 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 94 | 20241104 | 171200 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 95 | 20241104 | 171100 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 96 | 20241104 | 171000 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 97 | 20241104 | 170900 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 98 | 20241104 | 170800 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 99 | 20241104 | 170700 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 100 | 20241104 | 170600 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 101 | 20241104 | 170500 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 102 | 20241104 | 170400 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 103 | 20241104 | 170300 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 104 | 20241104 | 170200 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 105 | 20241104 | 170100 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 106 | 20241104 | 170000 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 107 | 20241104 | 165900 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 108 | 20241104 | 165800 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 109 | 20241104 | 165700 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 110 | 20241104 | 165600 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 111 | 20241104 | 165500 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 112 | 20241104 | 165400 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 113 | 20241104 | 165300 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 114 | 20241104 | 165200 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 115 | 20241104 | 165100 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 116 | 20241104 | 165000 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 117 | 20241104 | 164900 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 118 | 20241104 | 164800 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 119 | 20241104 | 164700 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 120 | 20241104 | 164600 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 121 | 20241104 | 164500 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 122 | 20241104 | 164400 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 56110 |
| 123 | 20241104 | 164300 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 124 | 20241104 | 164200 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 125 | 20241104 | 164100 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 126 | 20241104 | 164000 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 127 | 20241104 | 163900 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 128 | 20241104 | 163800 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 129 | 20241104 | 163700 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 130 | 20241104 | 163600 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 131 | 20241104 | 163500 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 132 | 20241104 | 163400 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 133 | 20241104 | 163300 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 134 | 20241104 | 163200 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 135 | 20241104 | 163100 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 136 | 20241104 | 163000 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 137 | 20241104 | 162900 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 138 | 20241104 | 162800 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 139 | 20241104 | 162700 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 140 | 20241104 | 162600 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 141 | 20241104 | 162500 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 142 | 20241104 | 162400 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 143 | 20241104 | 162300 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 144 | 20241104 | 162200 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 145 | 20241104 | 162100 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 146 | 20241104 | 162000 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 147 | 20241104 | 161900 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 148 | 20241104 | 161800 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 149 | 20241104 | 161700 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 150 | 20241104 | 161600 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 151 | 20241104 | 161500 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 152 | 20241104 | 161400 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 56110 |
| 153 | 20241104 | 161300 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 154 | 20241104 | 161200 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 155 | 20241104 | 161100 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 156 | 20241104 | 161000 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 157 | 20241104 | 160900 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 158 | 20241104 | 160800 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 159 | 20241104 | 160700 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 160 | 20241104 | 160600 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 161 | 20241104 | 160500 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 162 | 20241104 | 160400 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 163 | 20241104 | 160300 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 164 | 20241104 | 160200 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 165 | 20241104 | 160100 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 166 | 20241104 | 160000 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 167 | 20241104 | 155900 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 168 | 20241104 | 155800 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 169 | 20241104 | 155700 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 170 | 20241104 | 155600 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 171 | 20241104 | 155500 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 172 | 20241104 | 155400 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 173 | 20241104 | 155300 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 174 | 20241104 | 155200 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 175 | 20241104 | 155100 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 176 | 20241104 | 155000 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 177 | 20241104 | 154900 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 178 | 20241104 | 154800 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 179 | 20241104 | 154700 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 180 | 20241104 | 154600 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 181 | 20241104 | 154500 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 182 | 20241104 | 154400 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 56110 |
| 183 | 20241104 | 154300 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 184 | 20241104 | 154200 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 185 | 20241104 | 154100 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 186 | 20241104 | 154000 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 187 | 20241104 | 153900 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 188 | 20241104 | 153800 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 189 | 20241104 | 153700 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 190 | 20241104 | 153600 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 191 | 20241104 | 153500 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 192 | 20241104 | 153400 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 193 | 20241104 | 153300 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 194 | 20241104 | 153200 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 195 | 20241104 | 153100 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 196 | 20241104 | 153000 | 160689385000 | 216500 | 216500 | 216500 | 216500 | 56110 |
| 197 | 20241104 | 152900 | 148541570000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 198 | 20241104 | 152800 | 148541570000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 199 | 20241104 | 152700 | 148541570000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 200 | 20241104 | 152600 | 148541570000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 201 | 20241104 | 152500 | 148541570000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 202 | 20241104 | 152400 | 148541570000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 203 | 20241104 | 152300 | 148541570000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 204 | 20241104 | 152200 | 148541570000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 205 | 20241104 | 152100 | 148541570000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 206 | 20241104 | 152000 | 148541570000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 207 | 20241104 | 151900 | 148541570000 | 216000 | 216000 | 216000 | 215500 | 1269 |
| 208 | 20241104 | 151800 | 148267621000 | 216000 | 215500 | 216000 | 215500 | 836 |
| 209 | 20241104 | 151700 | 148087312500 | 216000 | 216000 | 216000 | 215500 | 1571 |
| 210 | 20241104 | 151600 | 147748186000 | 215500 | 215500 | 216000 | 215500 | 1531 |
| 211 | 20241104 | 151500 | 147417605500 | 215500 | 215500 | 216000 | 215500 | 918 |
| 212 | 20241104 | 151400 | 147219343000 | 216000 | 215500 | 216000 | 215500 | 1699 |
| 213 | 20241104 | 151300 | 146852424000 | 216000 | 215500 | 216000 | 215000 | 8245 |
| 214 | 20241104 | 151200 | 145074905000 | 215000 | 215000 | 215500 | 215000 | 1072 |
| 215 | 20241104 | 151100 | 144844273500 | 215500 | 215000 | 215500 | 215000 | 1082 |
| 216 | 20241104 | 151000 | 144611374500 | 215500 | 215000 | 215500 | 215000 | 1710 |
| 217 | 20241104 | 150900 | 144243038500 | 215500 | 215000 | 215500 | 215000 | 814 |
| 218 | 20241104 | 150800 | 144067794500 | 215500 | 215000 | 215500 | 215000 | 539 |
| 219 | 20241104 | 150700 | 143951743500 | 215000 | 215500 | 215500 | 215000 | 910 |
| 220 | 20241104 | 150600 | 143755703000 | 215500 | 215500 | 215500 | 215000 | 310 |
| 221 | 20241104 | 150500 | 143688944500 | 215000 | 215000 | 215500 | 215000 | 1635 |
| 222 | 20241104 | 150400 | 143336663000 | 215500 | 216000 | 216000 | 215500 | 8224 |
| 223 | 20241104 | 150300 | 141563594000 | 216000 | 215500 | 216000 | 215500 | 687 |
| 224 | 20241104 | 150200 | 141415282500 | 216000 | 215500 | 216000 | 215500 | 740 |
| 225 | 20241104 | 150100 | 141255622500 | 216000 | 215500 | 216000 | 215500 | 421 |
| 226 | 20241104 | 150000 | 141164758500 | 216000 | 215500 | 216000 | 215500 | 689 |
| 227 | 20241104 | 145900 | 141016051000 | 216000 | 215500 | 216000 | 215500 | 2091 |
| 228 | 20241104 | 145800 | 140564616500 | 215500 | 215500 | 216000 | 215500 | 694 |
| 229 | 20241104 | 145700 | 140414847000 | 216000 | 216000 | 216000 | 215500 | 618 |
| 230 | 20241104 | 145600 | 140281400000 | 216000 | 215000 | 216000 | 215000 | 9162 |
| 231 | 20241104 | 145500 | 138306966500 | 215000 | 215000 | 215500 | 215000 | 1056 |
| 232 | 20241104 | 145400 | 138079498500 | 215500 | 215500 | 215500 | 215000 | 927 |
| 233 | 20241104 | 145300 | 137879894000 | 215500 | 215500 | 215500 | 215000 | 655 |
| 234 | 20241104 | 145200 | 137738834500 | 215500 | 215500 | 215500 | 215000 | 1024 |
| 235 | 20241104 | 145100 | 137518407000 | 215000 | 215500 | 215500 | 215000 | 635 |
| 236 | 20241104 | 145000 | 137381647000 | 215500 | 215500 | 215500 | 215000 | 5946 |
| 237 | 20241104 | 144900 | 136100620000 | 215500 | 215500 | 215500 | 215000 | 1043 |
| 238 | 20241104 | 144800 | 135876198000 | 215500 | 215500 | 215500 | 215000 | 1019 |
| 239 | 20241104 | 144700 | 135656962500 | 215500 | 215000 | 215500 | 215000 | 836 |
| 240 | 20241104 | 144600 | 135477025000 | 215000 | 215500 | 215500 | 215000 | 1370 |
| 241 | 20241104 | 144500 | 135182215500 | 215500 | 215000 | 215500 | 215000 | 1305 |
| 242 | 20241104 | 144400 | 134901569500 | 215000 | 215000 | 215500 | 215000 | 587 |
| 243 | 20241104 | 144300 | 134775268000 | 215500 | 215500 | 215500 | 215000 | 2195 |
| 244 | 20241104 | 144200 | 134303169000 | 215500 | 215000 | 215500 | 215000 | 1359 |
| 245 | 20241104 | 144100 | 134010716500 | 215500 | 215000 | 215500 | 215000 | 971 |
| 246 | 20241104 | 144000 | 133801806500 | 215500 | 215500 | 215500 | 215000 | 985 |
| 247 | 20241104 | 143900 | 133589867000 | 215500 | 215000 | 215500 | 215000 | 636 |
| 248 | 20241104 | 143800 | 133452984500 | 215000 | 215500 | 215500 | 215000 | 733 |
| 249 | 20241104 | 143700 | 133295186500 | 215500 | 215500 | 215500 | 215000 | 738 |
| 250 | 20241104 | 143600 | 133136271500 | 215500 | 215500 | 215500 | 215000 | 1107 |
| 251 | 20241104 | 143500 | 132897997000 | 215500 | 215500 | 215500 | 215000 | 877 |
| 252 | 20241104 | 143400 | 132709253000 | 215500 | 215500 | 215500 | 215000 | 647 |
| 253 | 20241104 | 143300 | 132569959500 | 215500 | 215500 | 215500 | 215000 | 541 |
| 254 | 20241104 | 143200 | 132453451000 | 215000 | 215000 | 215500 | 215000 | 1748 |
| 255 | 20241104 | 143100 | 132077044500 | 215500 | 215500 | 215500 | 215000 | 995 |
| 256 | 20241104 | 143000 | 131862779500 | 215500 | 215500 | 215500 | 215000 | 523 |
| 257 | 20241104 | 142900 | 131750169500 | 215500 | 215500 | 215500 | 215000 | 1804 |
| 258 | 20241104 | 142800 | 131361534000 | 215500 | 215500 | 215500 | 215000 | 918 |
| 259 | 20241104 | 142700 | 131163875000 | 215500 | 215500 | 215500 | 215000 | 1210 |
| 260 | 20241104 | 142600 | 130903255000 | 215500 | 215000 | 215500 | 215000 | 358 |
| 261 | 20241104 | 142500 | 130826150500 | 215000 | 215500 | 215500 | 215000 | 2091 |
| 262 | 20241104 | 142400 | 130375719500 | 215500 | 215000 | 215500 | 215000 | 4047 |
| 263 | 20241104 | 142300 | 129505113500 | 215500 | 215000 | 215500 | 215000 | 950 |
| 264 | 20241104 | 142200 | 129300703500 | 215000 | 215000 | 215500 | 215000 | 464 |
| 265 | 20241104 | 142100 | 129200848500 | 215500 | 215000 | 215500 | 215000 | 974 |
| 266 | 20241104 | 142000 | 128991321500 | 215500 | 215000 | 215500 | 215000 | 760 |
| 267 | 20241104 | 141900 | 128827882500 | 215500 | 215500 | 215500 | 215000 | 1891 |
| 268 | 20241104 | 141800 | 128420571500 | 215500 | 215000 | 215500 | 215000 | 2837 |
| 269 | 20241104 | 141700 | 127810510500 | 215500 | 215500 | 215500 | 215000 | 1920 |
| 270 | 20241104 | 141600 | 127397221000 | 215000 | 215000 | 215500 | 215000 | 407 |
| 271 | 20241104 | 141500 | 127309629000 | 215000 | 215000 | 215500 | 215000 | 343 |
| 272 | 20241104 | 141400 | 127235766500 | 215000 | 215000 | 215500 | 215000 | 270 |
| 273 | 20241104 | 141300 | 127177680000 | 215500 | 215500 | 215500 | 215000 | 397 |
| 274 | 20241104 | 141200 | 127092282000 | 215500 | 215000 | 215500 | 215000 | 240 |
| 275 | 20241104 | 141100 | 127040667500 | 215000 | 215500 | 215500 | 215000 | 212 |
| 276 | 20241104 | 141000 | 126995080500 | 215500 | 215000 | 215500 | 214500 | 14933 |
| 277 | 20241104 | 140900 | 123785696500 | 215000 | 215500 | 216000 | 215000 | 3128 |
| 278 | 20241104 | 140800 | 123111690500 | 215500 | 216000 | 216000 | 215500 | 1047 |
| 279 | 20241104 | 140700 | 122886011000 | 215500 | 215500 | 216000 | 215500 | 1134 |
| 280 | 20241104 | 140600 | 122641532500 | 215500 | 215500 | 216000 | 215500 | 2618 |
| 281 | 20241104 | 140500 | 122077244500 | 216000 | 216000 | 216000 | 215500 | 1454 |
| 282 | 20241104 | 140400 | 121763745500 | 215500 | 216000 | 216000 | 215500 | 1279 |
| 283 | 20241104 | 140300 | 121487686000 | 216000 | 216000 | 216000 | 215500 | 714 |
| 284 | 20241104 | 140200 | 121333713500 | 215500 | 215500 | 216000 | 215500 | 303 |
| 285 | 20241104 | 140100 | 121268375000 | 215500 | 215500 | 216000 | 215500 | 684 |
| 286 | 20241104 | 140000 | 121120890500 | 216000 | 216000 | 216000 | 215500 | 567 |
| 287 | 20241104 | 135900 | 120998556500 | 216000 | 216000 | 216000 | 215500 | 357 |
| 288 | 20241104 | 135800 | 120921529500 | 216000 | 215500 | 216000 | 215500 | 373 |
| 289 | 20241104 | 135700 | 120841068500 | 216000 | 216000 | 216000 | 215500 | 675 |
| 290 | 20241104 | 135600 | 120695500500 | 216000 | 216000 | 216000 | 215500 | 407 |
| 291 | 20241104 | 135500 | 120607664000 | 216000 | 216000 | 216000 | 215500 | 1449 |
| 292 | 20241104 | 135400 | 120295228000 | 215500 | 215500 | 216000 | 215500 | 400 |
| 293 | 20241104 | 135300 | 120208977500 | 216000 | 214500 | 216000 | 214500 | 5654 |
| 294 | 20241104 | 135200 | 118992735000 | 214500 | 214500 | 215000 | 214500 | 819 |
| 295 | 20241104 | 135100 | 118816916500 | 214500 | 215000 | 215000 | 214500 | 23267 |
| 296 | 20241104 | 135000 | 113817475500 | 215000 | 215500 | 215500 | 215000 | 832 |
| 297 | 20241104 | 134900 | 113638459500 | 215500 | 215500 | 216000 | 215500 | 7081 |
| 298 | 20241104 | 134800 | 112112466500 | 215500 | 216000 | 216000 | 215500 | 211 |
| 299 | 20241104 | 134700 | 112066982000 | 216000 | 215500 | 216000 | 215500 | 161 |
| 300 | 20241104 | 134600 | 112032241000 | 215500 | 216000 | 216000 | 215500 | 958 |
| 301 | 20241104 | 134500 | 111825733000 | 216000 | 215500 | 216000 | 215500 | 423 |
| 302 | 20241104 | 134400 | 111734504000 | 216000 | 216000 | 216500 | 215500 | 4472 |
| 303 | 20241104 | 134300 | 110768509500 | 216500 | 216000 | 216500 | 216000 | 2741 |
| 304 | 20241104 | 134200 | 110176311500 | 216000 | 215500 | 216000 | 215500 | 692 |
| 305 | 20241104 | 134100 | 110026863500 | 215500 | 216000 | 216000 | 215500 | 1375 |
| 306 | 20241104 | 134000 | 109729946000 | 216000 | 215500 | 216000 | 215500 | 810 |
| 307 | 20241104 | 133900 | 109555213000 | 215500 | 216000 | 216000 | 215500 | 448 |
| 308 | 20241104 | 133800 | 109458660500 | 215500 | 215500 | 216000 | 215500 | 622 |
| 309 | 20241104 | 133700 | 109324611000 | 215500 | 216000 | 216500 | 215500 | 12069 |
| 310 | 20241104 | 133600 | 106718973000 | 216000 | 216500 | 216500 | 216000 | 2671 |
| 311 | 20241104 | 133500 | 106141697000 | 216500 | 216000 | 216500 | 216000 | 645 |
| 312 | 20241104 | 133400 | 106002243000 | 216000 | 216500 | 217000 | 216000 | 10027 |
| 313 | 20241104 | 133300 | 103831703000 | 216500 | 217000 | 217000 | 216500 | 742 |
| 314 | 20241104 | 133200 | 103670963500 | 217000 | 216500 | 217000 | 216500 | 210 |
| 315 | 20241104 | 133100 | 103625467500 | 217000 | 216500 | 217000 | 216500 | 115 |
| 316 | 20241104 | 133000 | 103600558000 | 217000 | 217000 | 217000 | 216500 | 257 |
| 317 | 20241104 | 132900 | 103544855500 | 216500 | 216500 | 217000 | 216500 | 231 |
| 318 | 20241104 | 132800 | 103494799000 | 217000 | 216500 | 217000 | 216500 | 417 |
| 319 | 20241104 | 132700 | 103404357500 | 217000 | 216500 | 217000 | 216500 | 679 |
| 320 | 20241104 | 132600 | 103257062000 | 217000 | 217000 | 217500 | 216000 | 37969 |
| 321 | 20241104 | 132500 | 95029306000 | 217500 | 217000 | 217500 | 217000 | 252 |
| 322 | 20241104 | 132400 | 94974569500 | 217500 | 217500 | 217500 | 217000 | 431 |
| 323 | 20241104 | 132300 | 94880937500 | 217500 | 217000 | 217500 | 217000 | 682 |
| 324 | 20241104 | 132200 | 94732853000 | 217500 | 217000 | 217500 | 217000 | 319 |
| 325 | 20241104 | 132100 | 94663536500 | 217000 | 217500 | 217500 | 217000 | 433 |
| 326 | 20241104 | 132000 | 94569462500 | 217000 | 217000 | 217500 | 217000 | 688 |
| 327 | 20241104 | 131900 | 94420055500 | 217000 | 217000 | 217500 | 217000 | 558 |
| 328 | 20241104 | 131800 | 94298838000 | 217000 | 217000 | 217500 | 217000 | 796 |
| 329 | 20241104 | 131700 | 94126027500 | 217000 | 217500 | 217500 | 217000 | 529 |
| 330 | 20241104 | 131600 | 94011138000 | 217000 | 217000 | 217500 | 217000 | 514 |
| 331 | 20241104 | 131500 | 93899422500 | 217500 | 217500 | 217500 | 217000 | 281 |
| 332 | 20241104 | 131400 | 93838395500 | 217000 | 217500 | 217500 | 217000 | 182 |
| 333 | 20241104 | 131300 | 93798873000 | 217000 | 217000 | 217500 | 217000 | 222 |
| 334 | 20241104 | 131200 | 93750653000 | 217000 | 217000 | 217500 | 217000 | 173 |
| 335 | 20241104 | 131100 | 93713100500 | 217500 | 217000 | 217500 | 217000 | 331 |
| 336 | 20241104 | 131000 | 93641192000 | 217500 | 217000 | 217500 | 217000 | 212 |
| 337 | 20241104 | 130900 | 93595142000 | 217500 | 217000 | 217500 | 217000 | 284 |
| 338 | 20241104 | 130800 | 93533499500 | 217000 | 217000 | 217500 | 217000 | 123 |
| 339 | 20241104 | 130700 | 93506805000 | 217500 | 217500 | 217500 | 217000 | 308 |
| 340 | 20241104 | 130600 | 93439870000 | 217000 | 217500 | 217500 | 217000 | 245 |
| 341 | 20241104 | 130500 | 93386650000 | 217000 | 217000 | 217500 | 217000 | 412 |
| 342 | 20241104 | 130400 | 93297123000 | 217000 | 217000 | 217500 | 217000 | 1311 |
| 343 | 20241104 | 130300 | 93012156000 | 217500 | 217000 | 217500 | 216500 | 11686 |
| 344 | 20241104 | 130200 | 90477074000 | 217500 | 217500 | 217500 | 217000 | 393 |
| 345 | 20241104 | 130100 | 90391769000 | 217500 | 217500 | 217500 | 217000 | 382 |
| 346 | 20241104 | 130000 | 90308842000 | 217000 | 217000 | 217500 | 217000 | 137 |
| 347 | 20241104 | 125900 | 90279069000 | 217500 | 217000 | 217500 | 217000 | 241 |
| 348 | 20241104 | 125800 | 90226758500 | 217000 | 217500 | 217500 | 217000 | 62 |
| 349 | 20241104 | 125700 | 90213289500 | 217000 | 217500 | 218000 | 217000 | 3471 |
| 350 | 20241104 | 125600 | 89458894000 | 217500 | 217500 | 218000 | 217500 | 319 |
| 351 | 20241104 | 125500 | 89389437000 | 217500 | 218000 | 218000 | 217500 | 924 |
| 352 | 20241104 | 125400 | 89188186500 | 217500 | 217500 | 218000 | 217000 | 4390 |
| 353 | 20241104 | 125300 | 88233348500 | 217500 | 217500 | 217500 | 217000 | 1196 |
| 354 | 20241104 | 125200 | 87973274500 | 217500 | 217500 | 217500 | 217000 | 456 |
| 355 | 20241104 | 125100 | 87874164000 | 217500 | 217500 | 217500 | 217000 | 456 |
| 356 | 20241104 | 125000 | 87775056000 | 217000 | 217500 | 217500 | 217000 | 699 |
| 357 | 20241104 | 124900 | 87623169500 | 217500 | 217000 | 217500 | 217000 | 282 |
| 358 | 20241104 | 124800 | 87561877000 | 217000 | 217000 | 217500 | 217000 | 358 |
| 359 | 20241104 | 124700 | 87484125500 | 217000 | 217000 | 217500 | 217000 | 276 |
| 360 | 20241104 | 124600 | 87424196500 | 217000 | 217500 | 217500 | 217000 | 242 |
| 361 | 20241104 | 124500 | 87371606000 | 217500 | 217000 | 217500 | 217000 | 391 |
| 362 | 20241104 | 124400 | 87286720000 | 217500 | 217500 | 217500 | 217000 | 149 |
| 363 | 20241104 | 124300 | 87254336000 | 217500 | 217000 | 217500 | 217000 | 400 |
| 364 | 20241104 | 124200 | 87167496500 | 217000 | 217000 | 217500 | 217000 | 497 |
| 365 | 20241104 | 124100 | 87059472000 | 217000 | 217000 | 217500 | 217000 | 291 |
| 366 | 20241104 | 124000 | 86996269500 | 217000 | 217000 | 217500 | 217000 | 272 |
| 367 | 20241104 | 123900 | 86937182000 | 217500 | 217500 | 217500 | 217000 | 335 |
| 368 | 20241104 | 123800 | 86864441000 | 217500 | 217500 | 217500 | 217000 | 194 |
| 369 | 20241104 | 123700 | 86822289500 | 217000 | 217500 | 217500 | 217000 | 301 |
| 370 | 20241104 | 123600 | 86756942500 | 217500 | 217000 | 217500 | 217000 | 324 |
| 371 | 20241104 | 123500 | 86686545500 | 217500 | 217500 | 217500 | 217000 | 227 |
| 372 | 20241104 | 123400 | 86637257500 | 217500 | 217500 | 217500 | 217000 | 411 |
| 373 | 20241104 | 123300 | 86547972500 | 217500 | 217000 | 217500 | 217000 | 1039 |
| 374 | 20241104 | 123200 | 86322150000 | 217500 | 217500 | 217500 | 217000 | 106 |
| 375 | 20241104 | 123100 | 86299136500 | 217000 | 217000 | 217500 | 217000 | 182 |
| 376 | 20241104 | 123000 | 86259605000 | 217000 | 217500 | 217500 | 217000 | 292 |
| 377 | 20241104 | 122900 | 86196130500 | 217500 | 217000 | 217500 | 217000 | 222 |
| 378 | 20241104 | 122800 | 86147905500 | 217000 | 217000 | 217500 | 217000 | 2941 |
| 379 | 20241104 | 122700 | 85509582500 | 216500 | 216500 | 217000 | 216500 | 509 |
| 380 | 20241104 | 122600 | 85399343000 | 216500 | 217000 | 217000 | 216500 | 381 |
| 381 | 20241104 | 122500 | 85316761000 | 217000 | 217000 | 217500 | 216500 | 7344 |
| 382 | 20241104 | 122400 | 83723376500 | 217000 | 217500 | 217500 | 217000 | 254 |
| 383 | 20241104 | 122300 | 83668189500 | 217500 | 217500 | 217500 | 217000 | 598 |
| 384 | 20241104 | 122200 | 83538335000 | 217000 | 217000 | 217500 | 217000 | 157 |
| 385 | 20241104 | 122100 | 83504249000 | 217500 | 217000 | 217500 | 217000 | 1073 |
| 386 | 20241104 | 122000 | 83271378000 | 217500 | 217500 | 217500 | 217000 | 409 |
| 387 | 20241104 | 121900 | 83182585000 | 217500 | 217000 | 217500 | 217000 | 228 |
| 388 | 20241104 | 121800 | 83133064500 | 217000 | 217500 | 217500 | 217000 | 255 |
| 389 | 20241104 | 121700 | 83077686500 | 217000 | 217000 | 217500 | 217000 | 786 |
| 390 | 20241104 | 121600 | 82907108500 | 217500 | 217000 | 217500 | 217000 | 272 |
| 391 | 20241104 | 121500 | 82848036000 | 217500 | 217000 | 217500 | 217000 | 557 |
| 392 | 20241104 | 121400 | 82727021500 | 217000 | 217000 | 217500 | 217000 | 620 |
| 393 | 20241104 | 121300 | 82592399000 | 217000 | 217000 | 217500 | 217000 | 315 |
| 394 | 20241104 | 121200 | 82523989500 | 217500 | 217000 | 217500 | 217000 | 243 |
| 395 | 20241104 | 121100 | 82471223500 | 217500 | 217000 | 217500 | 217000 | 1104 |
| 396 | 20241104 | 121000 | 82231275500 | 217000 | 217000 | 217500 | 217000 | 312 |
| 397 | 20241104 | 120900 | 82163541000 | 217500 | 217000 | 217500 | 217000 | 123 |
| 398 | 20241104 | 120800 | 82136830000 | 217000 | 217000 | 217500 | 217000 | 310 |
| 399 | 20241104 | 120700 | 82069550000 | 217000 | 217500 | 218000 | 217000 | 2033 |
| 400 | 20241104 | 120600 | 81627543000 | 217500 | 218000 | 218000 | 217500 | 223 |
| 401 | 20241104 | 120500 | 81579005500 | 218000 | 217500 | 218000 | 217500 | 95 |
| 402 | 20241104 | 120400 | 81558324000 | 217500 | 218000 | 218000 | 217500 | 512 |
| 403 | 20241104 | 120300 | 81446937500 | 217500 | 217500 | 218000 | 217500 | 249 |
| 404 | 20241104 | 120200 | 81392746500 | 218000 | 217500 | 218000 | 217500 | 227 |
| 405 | 20241104 | 120100 | 81343336500 | 217500 | 217500 | 218000 | 217500 | 300 |
| 406 | 20241104 | 120000 | 81278078500 | 217500 | 217500 | 218000 | 217500 | 244 |
| 407 | 20241104 | 115900 | 81224976000 | 217500 | 217500 | 218000 | 217500 | 228 |
| 408 | 20241104 | 115800 | 81175372500 | 218000 | 218000 | 218000 | 217500 | 258 |
| 409 | 20241104 | 115700 | 81119237500 | 218000 | 217500 | 218000 | 217500 | 1014 |
| 410 | 20241104 | 115600 | 80898667000 | 218000 | 218000 | 218000 | 217500 | 230 |
| 411 | 20241104 | 115500 | 80848594500 | 218000 | 218000 | 218000 | 217500 | 342 |
| 412 | 20241104 | 115400 | 80774138000 | 218000 | 217500 | 218000 | 217500 | 1037 |
| 413 | 20241104 | 115300 | 80548115000 | 217500 | 217500 | 218000 | 217500 | 278 |
| 414 | 20241104 | 115200 | 80487597000 | 217500 | 217500 | 218000 | 217500 | 623 |
| 415 | 20241104 | 115100 | 80352082500 | 218000 | 218000 | 218000 | 217500 | 169 |
| 416 | 20241104 | 115000 | 80315301500 | 218000 | 218000 | 218000 | 217500 | 283 |
| 417 | 20241104 | 114900 | 80253714500 | 218000 | 217500 | 218000 | 217500 | 283 |
| 418 | 20241104 | 114800 | 80192146500 | 217500 | 217500 | 218000 | 217500 | 200 |
| 419 | 20241104 | 114700 | 80148622000 | 218000 | 217500 | 218000 | 217500 | 472 |
| 420 | 20241104 | 114600 | 80045914500 | 218000 | 218000 | 218000 | 217500 | 881 |
| 421 | 20241104 | 114500 | 79854147500 | 217500 | 218000 | 218500 | 217500 | 2417 |
| 422 | 20241104 | 114400 | 79327313500 | 218500 | 218500 | 218500 | 218000 | 186 |
| 423 | 20241104 | 114300 | 79286748000 | 218000 | 218000 | 218500 | 218000 | 312 |
| 424 | 20241104 | 114200 | 79218705500 | 218500 | 218000 | 218500 | 218000 | 618 |
| 425 | 20241104 | 114100 | 79083801000 | 218000 | 218000 | 218500 | 218000 | 142 |
| 426 | 20241104 | 114000 | 79052830500 | 218000 | 218500 | 218500 | 218000 | 470 |
| 427 | 20241104 | 113900 | 78950315500 | 218000 | 218000 | 218500 | 218000 | 201 |
| 428 | 20241104 | 113800 | 78906466000 | 218500 | 217500 | 218500 | 217500 | 251 |
| 429 | 20241104 | 113700 | 78851786000 | 218000 | 218000 | 218500 | 217500 | 3494 |
| 430 | 20241104 | 113600 | 78090560500 | 218000 | 217500 | 218000 | 217500 | 468 |
| 431 | 20241104 | 113500 | 77988598500 | 217500 | 218000 | 218000 | 217500 | 190 |
| 432 | 20241104 | 113400 | 77947244500 | 218000 | 217500 | 218000 | 217500 | 354 |
| 433 | 20241104 | 113300 | 77870162000 | 217500 | 217500 | 218000 | 217500 | 344 |
| 434 | 20241104 | 113200 | 77795276500 | 217500 | 217500 | 218000 | 217500 | 222 |
| 435 | 20241104 | 113100 | 77746972500 | 218000 | 218000 | 218000 | 217500 | 229 |
| 436 | 20241104 | 113000 | 77697160500 | 218000 | 217500 | 218000 | 217500 | 187 |
| 437 | 20241104 | 112900 | 77656442000 | 217500 | 217500 | 218000 | 217500 | 472 |
| 438 | 20241104 | 112800 | 77553619000 | 218000 | 218000 | 218000 | 217000 | 1214 |
| 439 | 20241104 | 112700 | 77289568000 | 218000 | 217500 | 218000 | 217500 | 3730 |
| 440 | 20241104 | 112600 | 76478272500 | 217500 | 217500 | 218000 | 217500 | 805 |
| 441 | 20241104 | 112500 | 76302930000 | 217500 | 218500 | 218500 | 217000 | 8558 |
| 442 | 20241104 | 112400 | 74439130500 | 218500 | 218000 | 218500 | 217500 | 1308 |
| 443 | 20241104 | 112300 | 74154002000 | 218000 | 217500 | 218000 | 217500 | 346 |
| 444 | 20241104 | 112200 | 74078605500 | 217500 | 217500 | 218000 | 217500 | 256 |
| 445 | 20241104 | 112100 | 74022896000 | 217500 | 217500 | 218000 | 217500 | 362 |
| 446 | 20241104 | 112000 | 73944031000 | 217500 | 218000 | 218000 | 217500 | 348 |
| 447 | 20241104 | 111900 | 73868279500 | 218000 | 218000 | 218000 | 217500 | 253 |
| 448 | 20241104 | 111800 | 73813155500 | 218000 | 217500 | 218000 | 217000 | 1576 |
| 449 | 20241104 | 111700 | 73470380000 | 217500 | 218000 | 218000 | 217000 | 2419 |
| 450 | 20241104 | 111600 | 72944243500 | 218000 | 218000 | 218000 | 217500 | 208 |
| 451 | 20241104 | 111500 | 72898946500 | 218000 | 218000 | 218000 | 217500 | 259 |
| 452 | 20241104 | 111400 | 72842601000 | 217500 | 217500 | 218000 | 217500 | 289 |
| 453 | 20241104 | 111300 | 72779694500 | 217500 | 217000 | 218000 | 217000 | 2950 |
| 454 | 20241104 | 111200 | 72138989500 | 217500 | 217500 | 218000 | 217000 | 5351 |
| 455 | 20241104 | 111100 | 70975101500 | 218000 | 217500 | 218000 | 217500 | 139 |
| 456 | 20241104 | 111000 | 70944854000 | 217500 | 218000 | 218000 | 217500 | 650 |
| 457 | 20241104 | 110900 | 70803229500 | 218000 | 218000 | 218000 | 217500 | 1450 |
| 458 | 20241104 | 110800 | 70487204000 | 218000 | 217500 | 218000 | 217000 | 4261 |
| 459 | 20241104 | 110700 | 69559856500 | 217500 | 217000 | 217500 | 217000 | 397 |
| 460 | 20241104 | 110600 | 69473587000 | 217500 | 217500 | 217500 | 217000 | 806 |
| 461 | 20241104 | 110500 | 69298604000 | 217500 | 217500 | 217500 | 217000 | 511 |
| 462 | 20241104 | 110400 | 69187560000 | 217000 | 217500 | 217500 | 217000 | 267 |
| 463 | 20241104 | 110300 | 69129535500 | 217500 | 218000 | 218000 | 217500 | 5418 |
| 464 | 20241104 | 110200 | 67951047000 | 217500 | 218000 | 218000 | 217500 | 370 |
| 465 | 20241104 | 110100 | 67870471000 | 217500 | 218000 | 218500 | 217500 | 654 |
| 466 | 20241104 | 110000 | 67727914000 | 218000 | 218000 | 218500 | 217500 | 640 |
| 467 | 20241104 | 105900 | 67588371000 | 218000 | 218500 | 218500 | 218000 | 4149 |
| 468 | 20241104 | 105800 | 66683820000 | 218500 | 219000 | 219000 | 218000 | 2033 |
| 469 | 20241104 | 105700 | 66239585500 | 218500 | 219000 | 219000 | 218500 | 468 |
| 470 | 20241104 | 105600 | 66137160500 | 219000 | 219000 | 219000 | 218500 | 870 |
| 471 | 20241104 | 105500 | 65946745000 | 219000 | 219000 | 219000 | 218500 | 1052 |
| 472 | 20241104 | 105400 | 65716514000 | 219000 | 219000 | 219000 | 218000 | 3094 |
| 473 | 20241104 | 105300 | 65040278000 | 218500 | 219000 | 219000 | 218500 | 1470 |
| 474 | 20241104 | 105200 | 64718769500 | 219000 | 219500 | 219500 | 218500 | 2094 |
| 475 | 20241104 | 105100 | 64260228500 | 219500 | 219000 | 219500 | 218500 | 1734 |
| 476 | 20241104 | 105000 | 63880385000 | 219000 | 218500 | 219000 | 218000 | 620 |
| 477 | 20241104 | 104900 | 63744866000 | 218500 | 218500 | 219000 | 218000 | 2109 |
| 478 | 20241104 | 104800 | 63284064500 | 218000 | 218500 | 218500 | 218000 | 987 |
| 479 | 20241104 | 104700 | 63068477500 | 218000 | 218500 | 218500 | 218000 | 890 |
| 480 | 20241104 | 104600 | 62874098000 | 218500 | 218500 | 218500 | 218000 | 911 |
| 481 | 20241104 | 104500 | 62675136000 | 218000 | 218000 | 218500 | 218000 | 1072 |
| 482 | 20241104 | 104400 | 62441070000 | 218000 | 218500 | 218500 | 218000 | 813 |
| 483 | 20241104 | 104300 | 62263485500 | 218000 | 218000 | 218500 | 218000 | 1205 |
| 484 | 20241104 | 104200 | 62000228000 | 218500 | 219000 | 219000 | 218000 | 4853 |
| 485 | 20241104 | 104100 | 60939808000 | 219000 | 219000 | 219500 | 219000 | 2315 |
| 486 | 20241104 | 104000 | 60432518500 | 219500 | 219500 | 220000 | 219000 | 1714 |
| 487 | 20241104 | 103900 | 60056266000 | 219500 | 219500 | 219500 | 219000 | 1783 |
| 488 | 20241104 | 103800 | 59665005500 | 219000 | 219000 | 219500 | 219000 | 847 |
| 489 | 20241104 | 103700 | 59479362500 | 219000 | 219500 | 219500 | 219000 | 597 |
| 490 | 20241104 | 103600 | 59348403000 | 219500 | 219500 | 219500 | 218500 | 4358 |
| 491 | 20241104 | 103500 | 58393757000 | 219500 | 219500 | 219500 | 219000 | 930 |
| 492 | 20241104 | 103400 | 58189768500 | 219500 | 219500 | 219500 | 219000 | 913 |
| 493 | 20241104 | 103300 | 57989402500 | 219500 | 219000 | 220000 | 219000 | 1351 |
| 494 | 20241104 | 103200 | 57692877000 | 219500 | 219500 | 219500 | 219000 | 579 |
| 495 | 20241104 | 103100 | 57565832500 | 219000 | 219500 | 219500 | 219000 | 923 |
| 496 | 20241104 | 103000 | 57363311500 | 219000 | 219500 | 219500 | 219000 | 661 |
| 497 | 20241104 | 102900 | 57218307500 | 219000 | 220000 | 220000 | 219000 | 2972 |
| 498 | 20241104 | 102800 | 56565993000 | 220000 | 220000 | 220000 | 219500 | 854 |
| 499 | 20241104 | 102700 | 56378227500 | 220000 | 220000 | 220000 | 219500 | 1148 |
| 500 | 20241104 | 102600 | 56125906500 | 220000 | 219500 | 220000 | 219500 | 989 |
| 501 | 20241104 | 102500 | 55908474500 | 220000 | 220000 | 220000 | 219000 | 2904 |
| 502 | 20241104 | 102400 | 55270968000 | 219500 | 220000 | 220000 | 219500 | 827 |
| 503 | 20241104 | 102300 | 55089031000 | 220000 | 220000 | 220500 | 219500 | 4653 |
| 504 | 20241104 | 102200 | 54065205500 | 220000 | 219500 | 220000 | 219500 | 942 |
| 505 | 20241104 | 102100 | 53858041000 | 220000 | 220000 | 220000 | 219500 | 1039 |
| 506 | 20241104 | 102000 | 53629505000 | 220000 | 219500 | 220000 | 219500 | 4142 |
| 507 | 20241104 | 101900 | 52718324000 | 219500 | 220000 | 220000 | 219500 | 161 |
| 508 | 20241104 | 101800 | 52682954500 | 220000 | 219500 | 220000 | 219500 | 269 |
| 509 | 20241104 | 101700 | 52623808000 | 220000 | 220000 | 220000 | 219500 | 768 |
| 510 | 20241104 | 101600 | 52454898000 | 220000 | 220000 | 220000 | 219500 | 456 |
| 511 | 20241104 | 101500 | 52354624000 | 220000 | 220000 | 220000 | 219500 | 238 |
| 512 | 20241104 | 101400 | 52302350500 | 220000 | 219500 | 220000 | 219000 | 2106 |
| 513 | 20241104 | 101300 | 51840094000 | 219500 | 219500 | 219500 | 219000 | 587 |
| 514 | 20241104 | 101200 | 51711276000 | 219500 | 219000 | 219500 | 219000 | 312 |
| 515 | 20241104 | 101100 | 51642845000 | 219500 | 219500 | 219500 | 219000 | 710 |
| 516 | 20241104 | 101000 | 51487005500 | 219500 | 220000 | 220000 | 219000 | 3893 |
| 517 | 20241104 | 100900 | 50632411000 | 220000 | 219500 | 220000 | 219500 | 143 |
| 518 | 20241104 | 100800 | 50601004500 | 220000 | 220000 | 220000 | 219500 | 1686 |
| 519 | 20241104 | 100700 | 50230158000 | 219500 | 219500 | 220000 | 219000 | 1067 |
| 520 | 20241104 | 100600 | 49995950000 | 219500 | 219500 | 220000 | 219000 | 1686 |
| 521 | 20241104 | 100500 | 49625873000 | 219500 | 219000 | 219500 | 219000 | 1606 |
| 522 | 20241104 | 100400 | 49273407000 | 219000 | 219000 | 219500 | 218500 | 3362 |
| 523 | 20241104 | 100300 | 48537143500 | 219000 | 218500 | 219000 | 218500 | 583 |
| 524 | 20241104 | 100200 | 48409594500 | 218500 | 218500 | 219000 | 218500 | 352 |
| 525 | 20241104 | 100100 | 48332521500 | 219000 | 219000 | 219000 | 218500 | 534 |
| 526 | 20241104 | 100000 | 48215810000 | 219000 | 219500 | 219500 | 219000 | 4795 |
| 527 | 20241104 | 095900 | 47165491500 | 219500 | 219500 | 219500 | 219000 | 1419 |
| 528 | 20241104 | 095800 | 46854100000 | 219000 | 220000 | 220000 | 219000 | 870 |
| 529 | 20241104 | 095700 | 46663175500 | 220000 | 220000 | 220000 | 219500 | 1218 |
| 530 | 20241104 | 095600 | 46395766500 | 220000 | 219500 | 220000 | 219500 | 2613 |
| 531 | 20241104 | 095500 | 45822032500 | 219500 | 220000 | 220000 | 219500 | 2711 |
| 532 | 20241104 | 095400 | 45226565500 | 219500 | 220000 | 220500 | 219500 | 4261 |
| 533 | 20241104 | 095300 | 44289164500 | 220000 | 220000 | 220500 | 219500 | 3164 |
| 534 | 20241104 | 095200 | 43592808500 | 220500 | 219500 | 220500 | 219500 | 14878 |
| 535 | 20241104 | 095100 | 40317533000 | 219500 | 220000 | 220000 | 219500 | 6922 |
| 536 | 20241104 | 095000 | 38797202500 | 220000 | 219500 | 220000 | 219500 | 4656 |
| 537 | 20241104 | 094900 | 37773084500 | 219500 | 219000 | 220000 | 219000 | 8099 |
| 538 | 20241104 | 094800 | 35994932500 | 219000 | 218500 | 219500 | 218500 | 3939 |
| 539 | 20241104 | 094700 | 35132152000 | 219000 | 219000 | 219000 | 218500 | 6982 |
| 540 | 20241104 | 094600 | 33603110500 | 219000 | 219000 | 219000 | 218500 | 566 |
| 541 | 20241104 | 094500 | 33479182000 | 218500 | 218500 | 219000 | 218000 | 6011 |
| 542 | 20241104 | 094400 | 32165571500 | 218500 | 217500 | 218500 | 217500 | 1668 |
| 543 | 20241104 | 094300 | 31801832000 | 217500 | 217500 | 218000 | 217500 | 1261 |
| 544 | 20241104 | 094200 | 31527306500 | 217500 | 217000 | 218000 | 217000 | 4290 |
| 545 | 20241104 | 094100 | 30594304000 | 217000 | 217000 | 217500 | 217000 | 339 |
| 546 | 20241104 | 094000 | 30520634500 | 217000 | 217500 | 217500 | 216500 | 8103 |
| 547 | 20241104 | 093900 | 28762225500 | 217500 | 217500 | 217500 | 217000 | 1749 |
| 548 | 20241104 | 093800 | 28381909500 | 217500 | 218000 | 218000 | 217500 | 2099 |
| 549 | 20241104 | 093700 | 27925169000 | 218000 | 218500 | 218500 | 217500 | 1305 |
| 550 | 20241104 | 093600 | 27640676000 | 218500 | 218500 | 218500 | 218000 | 4613 |
| 551 | 20241104 | 093500 | 26634820000 | 218500 | 218500 | 219000 | 218000 | 2869 |
| 552 | 20241104 | 093400 | 26007987000 | 218500 | 219000 | 219000 | 218000 | 6260 |
| 553 | 20241104 | 093300 | 24639664500 | 218500 | 218500 | 219000 | 218000 | 10996 |
| 554 | 20241104 | 093200 | 22236784000 | 218500 | 218500 | 218500 | 218000 | 2003 |
| 555 | 20241104 | 093100 | 21799146000 | 218000 | 218000 | 218500 | 217500 | 4247 |
| 556 | 20241104 | 093000 | 20873300000 | 217500 | 217500 | 218000 | 217000 | 4154 |
| 557 | 20241104 | 092900 | 19969113500 | 217500 | 217500 | 217500 | 217000 | 768 |
| 558 | 20241104 | 092800 | 19802084500 | 217500 | 217500 | 218000 | 217000 | 5552 |
| 559 | 20241104 | 092700 | 18594541000 | 217500 | 217000 | 217500 | 217000 | 5233 |
| 560 | 20241104 | 092600 | 17456570500 | 217000 | 217500 | 217500 | 217000 | 570 |
| 561 | 20241104 | 092500 | 17332758500 | 217500 | 217000 | 217500 | 216500 | 5940 |
| 562 | 20241104 | 092400 | 16043764500 | 217000 | 216500 | 217000 | 216000 | 5688 |
| 563 | 20241104 | 092300 | 14812751500 | 216000 | 216000 | 216500 | 216000 | 2942 |
| 564 | 20241104 | 092200 | 14177093000 | 216000 | 216500 | 216500 | 216000 | 1166 |
| 565 | 20241104 | 092100 | 13925173500 | 216000 | 216500 | 216500 | 216000 | 1351 |
| 566 | 20241104 | 092000 | 13632945000 | 216000 | 216000 | 216500 | 216000 | 1351 |
| 567 | 20241104 | 091900 | 13340993500 | 216000 | 216000 | 216000 | 215500 | 1226 |
| 568 | 20241104 | 091800 | 13076215000 | 216000 | 215500 | 216000 | 215500 | 481 |
| 569 | 20241104 | 091700 | 12972465000 | 216000 | 216000 | 216000 | 215500 | 469 |
| 570 | 20241104 | 091600 | 12871173500 | 216000 | 216500 | 216500 | 216000 | 2061 |
| 571 | 20241104 | 091500 | 12425831000 | 216000 | 216500 | 216500 | 216000 | 1738 |
| 572 | 20241104 | 091400 | 12050314000 | 216500 | 216500 | 216500 | 216000 | 970 |
| 573 | 20241104 | 091300 | 11840421000 | 216500 | 215500 | 216500 | 215500 | 4540 |
| 574 | 20241104 | 091200 | 10858791000 | 215500 | 215000 | 216000 | 215000 | 1878 |
| 575 | 20241104 | 091100 | 10454059500 | 215500 | 215500 | 215500 | 215000 | 470 |
| 576 | 20241104 | 091000 | 10352832000 | 215500 | 216000 | 216000 | 215000 | 1325 |
| 577 | 20241104 | 090900 | 10067164500 | 215500 | 216500 | 216500 | 215000 | 5048 |
| 578 | 20241104 | 090800 | 8978195500 | 216000 | 215500 | 216500 | 215500 | 2859 |
| 579 | 20241104 | 090700 | 8360626000 | 215500 | 216000 | 216000 | 215500 | 2391 |
| 580 | 20241104 | 090600 | 7844259000 | 216000 | 215500 | 216000 | 215000 | 2552 |
| 581 | 20241104 | 090500 | 7294170500 | 215500 | 215000 | 215500 | 214500 | 3376 |
| 582 | 20241104 | 090400 | 6568109000 | 214500 | 215000 | 215000 | 214500 | 9239 |
| 583 | 20241104 | 090300 | 4586151500 | 215000 | 214500 | 215000 | 214500 | 913 |
| 584 | 20241104 | 090200 | 4389934500 | 214500 | 215500 | 215500 | 214500 | 2798 |
| 585 | 20241104 | 090100 | 3788877000 | 215500 | 214500 | 215500 | 214000 | 4020 |
| 586 | 20241104 | 090000 | 2923598500 | 214500 | 215000 | 215500 | 214500 | 13600 |