34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 184000 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 22326 |
| 3 | 20241106 | 183900 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 4 | 20241106 | 183800 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 5 | 20241106 | 183700 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 6 | 20241106 | 183600 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 7 | 20241106 | 183500 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 8 | 20241106 | 183400 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 9 | 20241106 | 183300 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 10 | 20241106 | 183200 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 11 | 20241106 | 183100 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 12 | 20241106 | 183000 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 13 | 20241106 | 182900 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 14 | 20241106 | 182800 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 15 | 20241106 | 182700 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 16 | 20241106 | 182600 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 17 | 20241106 | 182500 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 18 | 20241106 | 182400 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 19 | 20241106 | 182300 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 20 | 20241106 | 182200 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 21 | 20241106 | 182100 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 22 | 20241106 | 182000 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 23 | 20241106 | 181900 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 24 | 20241106 | 181800 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 25 | 20241106 | 181700 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 26 | 20241106 | 181600 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 27 | 20241106 | 181500 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 28 | 20241106 | 181400 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 29 | 20241106 | 181300 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 30 | 20241106 | 181200 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 31 | 20241106 | 181100 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 32 | 20241106 | 181000 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 22326 |
| 33 | 20241106 | 180900 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 34 | 20241106 | 180800 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 35 | 20241106 | 180700 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 36 | 20241106 | 180600 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 37 | 20241106 | 180500 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 38 | 20241106 | 180400 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 39 | 20241106 | 180300 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 40 | 20241106 | 180200 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 41 | 20241106 | 180100 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 42 | 20241106 | 180000 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 43 | 20241106 | 175900 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 44 | 20241106 | 175800 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 45 | 20241106 | 175700 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 46 | 20241106 | 175600 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 47 | 20241106 | 175500 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 48 | 20241106 | 175400 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 49 | 20241106 | 175300 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 50 | 20241106 | 175200 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 51 | 20241106 | 175100 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 52 | 20241106 | 175000 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 53 | 20241106 | 174900 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 54 | 20241106 | 174800 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 55 | 20241106 | 174700 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 56 | 20241106 | 174600 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 57 | 20241106 | 174500 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 58 | 20241106 | 174400 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 59 | 20241106 | 174300 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 60 | 20241106 | 174200 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 61 | 20241106 | 174100 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 62 | 20241106 | 174000 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 22326 |
| 63 | 20241106 | 173900 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 64 | 20241106 | 173800 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 65 | 20241106 | 173700 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 66 | 20241106 | 173600 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 67 | 20241106 | 173500 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 68 | 20241106 | 173400 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 69 | 20241106 | 173300 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 70 | 20241106 | 173200 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 71 | 20241106 | 173100 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 72 | 20241106 | 173000 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 73 | 20241106 | 172900 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 74 | 20241106 | 172800 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 75 | 20241106 | 172700 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 76 | 20241106 | 172600 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 77 | 20241106 | 172500 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 78 | 20241106 | 172400 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 79 | 20241106 | 172300 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 80 | 20241106 | 172200 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 81 | 20241106 | 172100 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 82 | 20241106 | 172000 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 83 | 20241106 | 171900 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 84 | 20241106 | 171800 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 85 | 20241106 | 171700 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 86 | 20241106 | 171600 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 87 | 20241106 | 171500 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 88 | 20241106 | 171400 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 89 | 20241106 | 171300 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 90 | 20241106 | 171200 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 91 | 20241106 | 171100 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 92 | 20241106 | 171000 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 22326 |
| 93 | 20241106 | 170900 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 94 | 20241106 | 170800 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 95 | 20241106 | 170700 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 96 | 20241106 | 170600 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 97 | 20241106 | 170500 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 98 | 20241106 | 170400 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 99 | 20241106 | 170300 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 100 | 20241106 | 170200 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 101 | 20241106 | 170100 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 102 | 20241106 | 170000 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 103 | 20241106 | 165900 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 104 | 20241106 | 165800 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 105 | 20241106 | 165700 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 106 | 20241106 | 165600 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 107 | 20241106 | 165500 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 108 | 20241106 | 165400 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 109 | 20241106 | 165300 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 110 | 20241106 | 165200 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 111 | 20241106 | 165100 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 112 | 20241106 | 165000 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 113 | 20241106 | 164900 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 114 | 20241106 | 164800 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 115 | 20241106 | 164700 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 116 | 20241106 | 164600 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 117 | 20241106 | 164500 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 118 | 20241106 | 164400 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 119 | 20241106 | 164300 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 120 | 20241106 | 164200 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 121 | 20241106 | 164100 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 122 | 20241106 | 164000 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 22326 |
| 123 | 20241106 | 163900 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 124 | 20241106 | 163800 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 125 | 20241106 | 163700 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 126 | 20241106 | 163600 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 127 | 20241106 | 163500 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 128 | 20241106 | 163400 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 129 | 20241106 | 163300 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 130 | 20241106 | 163200 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 131 | 20241106 | 163100 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 132 | 20241106 | 163000 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 133 | 20241106 | 162900 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 134 | 20241106 | 162800 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 135 | 20241106 | 162700 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 136 | 20241106 | 162600 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 137 | 20241106 | 162500 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 138 | 20241106 | 162400 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 139 | 20241106 | 162300 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 140 | 20241106 | 162200 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 141 | 20241106 | 162100 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 142 | 20241106 | 162000 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 143 | 20241106 | 161900 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 144 | 20241106 | 161800 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 145 | 20241106 | 161700 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 146 | 20241106 | 161600 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 147 | 20241106 | 161500 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 148 | 20241106 | 161400 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 149 | 20241106 | 161300 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 150 | 20241106 | 161200 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 151 | 20241106 | 161100 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 152 | 20241106 | 161000 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 22326 |
| 153 | 20241106 | 160900 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 154 | 20241106 | 160800 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 155 | 20241106 | 160700 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 156 | 20241106 | 160600 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 157 | 20241106 | 160500 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 158 | 20241106 | 160400 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 159 | 20241106 | 160300 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 160 | 20241106 | 160200 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 161 | 20241106 | 160100 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 162 | 20241106 | 160000 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 163 | 20241106 | 155900 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 164 | 20241106 | 155800 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 165 | 20241106 | 155700 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 166 | 20241106 | 155600 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 167 | 20241106 | 155500 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 168 | 20241106 | 155400 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 169 | 20241106 | 155300 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 170 | 20241106 | 155200 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 171 | 20241106 | 155100 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 172 | 20241106 | 155000 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 173 | 20241106 | 154900 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 174 | 20241106 | 154800 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 175 | 20241106 | 154700 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 176 | 20241106 | 154600 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 177 | 20241106 | 154500 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 178 | 20241106 | 154400 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 179 | 20241106 | 154300 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 180 | 20241106 | 154200 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 181 | 20241106 | 154100 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 182 | 20241106 | 154000 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 22326 |
| 183 | 20241106 | 153900 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 184 | 20241106 | 153800 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 185 | 20241106 | 153700 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 186 | 20241106 | 153600 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 187 | 20241106 | 153500 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 188 | 20241106 | 153400 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 189 | 20241106 | 153300 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 190 | 20241106 | 153200 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 191 | 20241106 | 153100 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 192 | 20241106 | 153000 | 159284068500 | 216500 | 216500 | 216500 | 216500 | 22326 |
| 193 | 20241106 | 152900 | 154450489500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 194 | 20241106 | 152800 | 154450489500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 195 | 20241106 | 152700 | 154450489500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 196 | 20241106 | 152600 | 154450489500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 197 | 20241106 | 152500 | 154450489500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 198 | 20241106 | 152400 | 154450489500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 199 | 20241106 | 152300 | 154450489500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 200 | 20241106 | 152200 | 154450489500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 201 | 20241106 | 152100 | 154450489500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 202 | 20241106 | 152000 | 154450489500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 203 | 20241106 | 151900 | 154450489500 | 216500 | 216500 | 217000 | 216000 | 1968 |
| 204 | 20241106 | 151800 | 154024345500 | 216000 | 216000 | 216500 | 216000 | 1520 |
| 205 | 20241106 | 151700 | 153695641000 | 216000 | 216000 | 216500 | 216000 | 2067 |
| 206 | 20241106 | 151600 | 153248705500 | 216500 | 216500 | 216500 | 216000 | 1707 |
| 207 | 20241106 | 151500 | 152879702500 | 216000 | 216500 | 216500 | 215500 | 1970 |
| 208 | 20241106 | 151400 | 152453905500 | 216000 | 216500 | 216500 | 215500 | 2354 |
| 209 | 20241106 | 151300 | 151945177000 | 216000 | 216500 | 217000 | 216000 | 2561 |
| 210 | 20241106 | 151200 | 151391257500 | 216500 | 216500 | 216500 | 216000 | 2388 |
| 211 | 20241106 | 151100 | 150875033500 | 216500 | 216500 | 216500 | 215500 | 2470 |
| 212 | 20241106 | 151000 | 150341317000 | 216000 | 216000 | 216500 | 216000 | 2095 |
| 213 | 20241106 | 150900 | 149888335500 | 216500 | 216000 | 216500 | 215500 | 3242 |
| 214 | 20241106 | 150800 | 149188094000 | 215500 | 216000 | 216000 | 215000 | 3400 |
| 215 | 20241106 | 150700 | 148455439500 | 215500 | 216000 | 216000 | 215500 | 3378 |
| 216 | 20241106 | 150600 | 147727151500 | 216000 | 216000 | 216500 | 215500 | 2159 |
| 217 | 20241106 | 150500 | 147261305500 | 216000 | 216000 | 216500 | 215500 | 1944 |
| 218 | 20241106 | 150400 | 146841886500 | 215500 | 216000 | 216000 | 215500 | 2125 |
| 219 | 20241106 | 150300 | 146383488500 | 216000 | 216000 | 216000 | 215500 | 2388 |
| 220 | 20241106 | 150200 | 145868618500 | 216000 | 216500 | 216500 | 215500 | 5263 |
| 221 | 20241106 | 150100 | 144732198000 | 216500 | 217000 | 217000 | 216000 | 1728 |
| 222 | 20241106 | 150000 | 144358108500 | 217000 | 216500 | 217000 | 216500 | 1408 |
| 223 | 20241106 | 145900 | 144052997000 | 216500 | 217000 | 217000 | 216500 | 770 |
| 224 | 20241106 | 145800 | 143886099000 | 216500 | 216500 | 217000 | 216500 | 1125 |
| 225 | 20241106 | 145700 | 143642210500 | 216500 | 216000 | 216500 | 216000 | 1428 |
| 226 | 20241106 | 145600 | 143333257500 | 216000 | 216000 | 216500 | 216000 | 853 |
| 227 | 20241106 | 145500 | 143148888500 | 216000 | 216500 | 217000 | 216000 | 1420 |
| 228 | 20241106 | 145400 | 142841577500 | 217000 | 216000 | 217000 | 216000 | 1181 |
| 229 | 20241106 | 145300 | 142585938500 | 216000 | 216000 | 216500 | 216000 | 1036 |
| 230 | 20241106 | 145200 | 142361886000 | 216500 | 216500 | 216500 | 215500 | 2307 |
| 231 | 20241106 | 145100 | 141863680500 | 216500 | 216500 | 216500 | 216000 | 2454 |
| 232 | 20241106 | 145000 | 141333551500 | 216000 | 216000 | 216500 | 215500 | 1698 |
| 233 | 20241106 | 144900 | 140966778500 | 216000 | 216000 | 216000 | 215500 | 1238 |
| 234 | 20241106 | 144800 | 140699521000 | 215500 | 215500 | 216000 | 215500 | 933 |
| 235 | 20241106 | 144700 | 140498231500 | 215500 | 216000 | 216500 | 215500 | 4403 |
| 236 | 20241106 | 144600 | 139547344000 | 216500 | 216000 | 216500 | 216000 | 1592 |
| 237 | 20241106 | 144500 | 139203387000 | 216000 | 216000 | 216500 | 216000 | 1101 |
| 238 | 20241106 | 144400 | 138965371000 | 216000 | 216500 | 217000 | 216000 | 4142 |
| 239 | 20241106 | 144300 | 138068612000 | 216500 | 216500 | 217500 | 216500 | 1253 |
| 240 | 20241106 | 144200 | 137797089000 | 216500 | 217500 | 218000 | 216500 | 6188 |
| 241 | 20241106 | 144100 | 136453311000 | 217500 | 218000 | 218500 | 217500 | 3005 |
| 242 | 20241106 | 144000 | 135798377000 | 218000 | 218000 | 218500 | 218000 | 1218 |
| 243 | 20241106 | 143900 | 135532593500 | 218500 | 218000 | 219000 | 218000 | 2285 |
| 244 | 20241106 | 143800 | 135033381000 | 218500 | 218500 | 219000 | 218000 | 1697 |
| 245 | 20241106 | 143700 | 134662863500 | 219000 | 219000 | 219000 | 218500 | 732 |
| 246 | 20241106 | 143600 | 134502871500 | 218500 | 217000 | 219000 | 217000 | 3436 |
| 247 | 20241106 | 143500 | 133753309000 | 217500 | 217500 | 218000 | 217000 | 1752 |
| 248 | 20241106 | 143400 | 133372373000 | 217500 | 217500 | 218000 | 217000 | 1223 |
| 249 | 20241106 | 143300 | 133106409000 | 217500 | 217500 | 218000 | 217500 | 851 |
| 250 | 20241106 | 143200 | 132921233000 | 218000 | 217000 | 218000 | 217000 | 2259 |
| 251 | 20241106 | 143100 | 132429965000 | 217500 | 217000 | 217500 | 217000 | 1229 |
| 252 | 20241106 | 143000 | 132163042000 | 217000 | 217500 | 218000 | 217000 | 1625 |
| 253 | 20241106 | 142900 | 131809519500 | 218000 | 218500 | 218500 | 217500 | 2378 |
| 254 | 20241106 | 142800 | 131291425500 | 218000 | 218000 | 218500 | 218000 | 937 |
| 255 | 20241106 | 142700 | 131086953000 | 218000 | 218000 | 218500 | 218000 | 1879 |
| 256 | 20241106 | 142600 | 130676669500 | 218500 | 218000 | 218500 | 218000 | 1607 |
| 257 | 20241106 | 142500 | 130326112500 | 218000 | 218000 | 218500 | 218000 | 1393 |
| 258 | 20241106 | 142400 | 130022343500 | 218000 | 218000 | 218500 | 218000 | 622 |
| 259 | 20241106 | 142300 | 129886721000 | 218000 | 218500 | 218500 | 218000 | 515 |
| 260 | 20241106 | 142200 | 129774426500 | 218000 | 218000 | 218500 | 218000 | 1166 |
| 261 | 20241106 | 142100 | 129520055500 | 218500 | 218500 | 219000 | 218000 | 934 |
| 262 | 20241106 | 142000 | 129316151500 | 219000 | 218000 | 219000 | 218000 | 1427 |
| 263 | 20241106 | 141900 | 129004569500 | 218000 | 218500 | 219000 | 218000 | 727 |
| 264 | 20241106 | 141800 | 128845800000 | 218500 | 218500 | 219000 | 218000 | 895 |
| 265 | 20241106 | 141700 | 128650273500 | 218500 | 218500 | 219000 | 218000 | 1162 |
| 266 | 20241106 | 141600 | 128396386000 | 218500 | 218500 | 219000 | 218000 | 657 |
| 267 | 20241106 | 141500 | 128253044000 | 218500 | 219000 | 219000 | 218000 | 1765 |
| 268 | 20241106 | 141400 | 127867278000 | 218500 | 219000 | 219500 | 218500 | 1277 |
| 269 | 20241106 | 141300 | 127587592500 | 219500 | 218500 | 219500 | 218500 | 1777 |
| 270 | 20241106 | 141200 | 127198359500 | 218500 | 219500 | 219500 | 218500 | 2160 |
| 271 | 20241106 | 141100 | 126725701000 | 219000 | 219500 | 219500 | 218500 | 1937 |
| 272 | 20241106 | 141000 | 126301011500 | 218500 | 219000 | 219000 | 218000 | 5215 |
| 273 | 20241106 | 140900 | 125160649000 | 219000 | 218000 | 219000 | 217500 | 2156 |
| 274 | 20241106 | 140800 | 124689923500 | 217500 | 217500 | 218000 | 217000 | 2035 |
| 275 | 20241106 | 140700 | 124247203500 | 217500 | 217000 | 217500 | 217000 | 1037 |
| 276 | 20241106 | 140600 | 124021967500 | 217500 | 217000 | 217500 | 217000 | 1181 |
| 277 | 20241106 | 140500 | 123765451000 | 217000 | 217000 | 217500 | 216500 | 545 |
| 278 | 20241106 | 140400 | 123647175000 | 217000 | 216000 | 217000 | 216000 | 2100 |
| 279 | 20241106 | 140300 | 123192171500 | 216500 | 217000 | 217000 | 216000 | 1160 |
| 280 | 20241106 | 140200 | 122941092500 | 216500 | 216500 | 217000 | 216000 | 1414 |
| 281 | 20241106 | 140100 | 122635195500 | 216500 | 216000 | 217000 | 216000 | 1235 |
| 282 | 20241106 | 140000 | 122367926000 | 216000 | 216500 | 216500 | 216000 | 3310 |
| 283 | 20241106 | 135900 | 121652781000 | 216500 | 216000 | 216500 | 216000 | 493 |
| 284 | 20241106 | 135800 | 121546238500 | 216000 | 216500 | 217000 | 216000 | 1938 |
| 285 | 20241106 | 135700 | 121126852000 | 217000 | 218000 | 218000 | 216500 | 4123 |
| 286 | 20241106 | 135600 | 120232270000 | 217500 | 217500 | 218000 | 217500 | 1168 |
| 287 | 20241106 | 135500 | 119977991500 | 217500 | 217500 | 218500 | 217500 | 2032 |
| 288 | 20241106 | 135400 | 119535413000 | 217500 | 217500 | 218000 | 217500 | 1649 |
| 289 | 20241106 | 135300 | 119176444000 | 217500 | 218500 | 219000 | 217500 | 3483 |
| 290 | 20241106 | 135200 | 118416212000 | 218500 | 217500 | 219000 | 217500 | 3912 |
| 291 | 20241106 | 135100 | 117562378500 | 218000 | 217000 | 218000 | 217000 | 1955 |
| 292 | 20241106 | 135000 | 117136910000 | 217000 | 217500 | 217500 | 216500 | 1477 |
| 293 | 20241106 | 134900 | 116816544500 | 217000 | 217000 | 217500 | 216500 | 1892 |
| 294 | 20241106 | 134800 | 116405883500 | 217000 | 217000 | 217500 | 216500 | 926 |
| 295 | 20241106 | 134700 | 116205030000 | 217000 | 216000 | 217500 | 216000 | 1335 |
| 296 | 20241106 | 134600 | 115915745500 | 216000 | 216500 | 216500 | 216000 | 651 |
| 297 | 20241106 | 134500 | 115774966000 | 216500 | 216000 | 216500 | 216000 | 1049 |
| 298 | 20241106 | 134400 | 115548197500 | 216000 | 216000 | 216500 | 216000 | 1413 |
| 299 | 20241106 | 134300 | 115242937000 | 216000 | 217000 | 217500 | 216000 | 2269 |
| 300 | 20241106 | 134200 | 114751184500 | 217500 | 216500 | 218000 | 216500 | 1433 |
| 301 | 20241106 | 134100 | 114439799500 | 216500 | 216000 | 217000 | 216000 | 1419 |
| 302 | 20241106 | 134000 | 114132530000 | 216000 | 216000 | 216500 | 216000 | 709 |
| 303 | 20241106 | 133900 | 113979329500 | 216000 | 215500 | 216500 | 215500 | 1397 |
| 304 | 20241106 | 133800 | 113677816500 | 215500 | 216000 | 216000 | 215500 | 1527 |
| 305 | 20241106 | 133700 | 113348376000 | 215500 | 217000 | 217000 | 215500 | 2958 |
| 306 | 20241106 | 133600 | 112709250000 | 216500 | 217000 | 217000 | 216500 | 1113 |
| 307 | 20241106 | 133500 | 112468108500 | 216500 | 216500 | 217000 | 216000 | 2580 |
| 308 | 20241106 | 133400 | 111909587500 | 216500 | 217000 | 217500 | 216500 | 1718 |
| 309 | 20241106 | 133300 | 111536832000 | 217500 | 218000 | 218500 | 217000 | 1441 |
| 310 | 20241106 | 133200 | 111223258000 | 218000 | 218000 | 219000 | 217500 | 3193 |
| 311 | 20241106 | 133100 | 110526322500 | 218500 | 216500 | 218500 | 216500 | 2950 |
| 312 | 20241106 | 133000 | 109884731000 | 216500 | 215500 | 216500 | 215500 | 1805 |
| 313 | 20241106 | 132900 | 109494855500 | 215500 | 215500 | 216000 | 215500 | 1230 |
| 314 | 20241106 | 132800 | 109229575500 | 215500 | 216500 | 216500 | 215500 | 2008 |
| 315 | 20241106 | 132700 | 108795996500 | 216500 | 216500 | 217000 | 216500 | 2132 |
| 316 | 20241106 | 132600 | 108334150500 | 216500 | 216000 | 217000 | 215500 | 2335 |
| 317 | 20241106 | 132500 | 107829411500 | 215500 | 216000 | 216000 | 215500 | 1212 |
| 318 | 20241106 | 132400 | 107568110000 | 216000 | 215000 | 216500 | 215000 | 4215 |
| 319 | 20241106 | 132300 | 106659644500 | 215000 | 215500 | 216000 | 215000 | 4941 |
| 320 | 20241106 | 132200 | 105596539000 | 215500 | 216000 | 216000 | 215500 | 548 |
| 321 | 20241106 | 132100 | 105478421500 | 215500 | 215500 | 216000 | 215500 | 4298 |
| 322 | 20241106 | 132000 | 104550897000 | 215500 | 215500 | 216000 | 215000 | 1991 |
| 323 | 20241106 | 131900 | 104121550500 | 215500 | 215500 | 216500 | 215500 | 5963 |
| 324 | 20241106 | 131800 | 102834595000 | 215500 | 216500 | 217000 | 215500 | 7741 |
| 325 | 20241106 | 131700 | 101161333000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 326 | 20241106 | 131600 | 101161333000 | 216500 | 216500 | 217000 | 216500 | 2424 |
| 327 | 20241106 | 131500 | 100636522000 | 216500 | 217500 | 218000 | 216500 | 6429 |
| 328 | 20241106 | 131400 | 99240848000 | 217500 | 217500 | 218000 | 217500 | 3114 |
| 329 | 20241106 | 131300 | 98563424500 | 217500 | 218500 | 218500 | 217500 | 4662 |
| 330 | 20241106 | 131200 | 97547145500 | 218500 | 218000 | 219000 | 218000 | 3126 |
| 331 | 20241106 | 131100 | 96864526500 | 218000 | 218500 | 219000 | 218000 | 1718 |
| 332 | 20241106 | 131000 | 96489100000 | 218500 | 218500 | 219000 | 218500 | 840 |
| 333 | 20241106 | 130900 | 96305488500 | 218500 | 219000 | 219000 | 218500 | 2901 |
| 334 | 20241106 | 130800 | 95671105500 | 219000 | 218500 | 219500 | 218500 | 661 |
| 335 | 20241106 | 130700 | 95526501000 | 218500 | 219000 | 219000 | 218500 | 1009 |
| 336 | 20241106 | 130600 | 95305695500 | 219000 | 219500 | 219500 | 218500 | 1310 |
| 337 | 20241106 | 130500 | 95018910500 | 219000 | 218500 | 219500 | 218000 | 1222 |
| 338 | 20241106 | 130400 | 94751642500 | 218000 | 218500 | 219000 | 218000 | 938 |
| 339 | 20241106 | 130300 | 94546845500 | 218000 | 218000 | 218500 | 218000 | 1088 |
| 340 | 20241106 | 130200 | 94309446000 | 218000 | 218000 | 218500 | 218000 | 1957 |
| 341 | 20241106 | 130100 | 93882438500 | 218000 | 217500 | 219000 | 217500 | 2199 |
| 342 | 20241106 | 130000 | 93403355500 | 217500 | 219000 | 219500 | 217500 | 9215 |
| 343 | 20241106 | 125900 | 91391907000 | 219000 | 219000 | 219500 | 219000 | 1662 |
| 344 | 20241106 | 125800 | 91027682500 | 219000 | 219000 | 220000 | 219000 | 2866 |
| 345 | 20241106 | 125700 | 90399487500 | 219000 | 220000 | 220000 | 219000 | 3227 |
| 346 | 20241106 | 125600 | 89691463500 | 220000 | 219500 | 220000 | 219500 | 896 |
| 347 | 20241106 | 125500 | 89494555000 | 219500 | 219500 | 220000 | 219500 | 612 |
| 348 | 20241106 | 125400 | 89360181500 | 220000 | 220000 | 220500 | 219500 | 2090 |
| 349 | 20241106 | 125300 | 88900435500 | 220000 | 220000 | 220500 | 219500 | 1977 |
| 350 | 20241106 | 125200 | 88465360500 | 220000 | 220000 | 220500 | 219500 | 1247 |
| 351 | 20241106 | 125100 | 88191018000 | 220000 | 219500 | 220500 | 219500 | 1409 |
| 352 | 20241106 | 125000 | 87881193000 | 220000 | 219500 | 220000 | 219000 | 1969 |
| 353 | 20241106 | 124900 | 87448250500 | 219500 | 219500 | 220000 | 219000 | 1880 |
| 354 | 20241106 | 124800 | 87035720000 | 220000 | 220000 | 220000 | 219000 | 2737 |
| 355 | 20241106 | 124700 | 86434920500 | 220000 | 220500 | 220500 | 219500 | 3833 |
| 356 | 20241106 | 124600 | 85591990500 | 220000 | 220500 | 220500 | 220000 | 1710 |
| 357 | 20241106 | 124500 | 85215617500 | 220500 | 222000 | 222000 | 220000 | 4660 |
| 358 | 20241106 | 124400 | 84186373000 | 222000 | 222000 | 222000 | 221500 | 328 |
| 359 | 20241106 | 124300 | 84113650000 | 222000 | 221500 | 222000 | 221500 | 469 |
| 360 | 20241106 | 124200 | 84009722000 | 221500 | 222000 | 222500 | 221500 | 1144 |
| 361 | 20241106 | 124100 | 83755919000 | 222500 | 222000 | 222500 | 221500 | 1244 |
| 362 | 20241106 | 124000 | 83479949500 | 222500 | 222000 | 222500 | 222000 | 1459 |
| 363 | 20241106 | 123900 | 83155972500 | 222000 | 221500 | 222000 | 221500 | 1834 |
| 364 | 20241106 | 123800 | 82749362000 | 221500 | 221000 | 221500 | 220500 | 1318 |
| 365 | 20241106 | 123700 | 82457668000 | 221000 | 221000 | 221500 | 220500 | 2442 |
| 366 | 20241106 | 123600 | 81918117000 | 221000 | 220500 | 221000 | 220000 | 1081 |
| 367 | 20241106 | 123500 | 81679730000 | 220500 | 220000 | 221000 | 220000 | 1606 |
| 368 | 20241106 | 123400 | 81325894000 | 220000 | 219500 | 220500 | 219500 | 2911 |
| 369 | 20241106 | 123300 | 80685712000 | 219500 | 220500 | 220500 | 219500 | 5561 |
| 370 | 20241106 | 123200 | 79462558500 | 220500 | 221000 | 221500 | 220000 | 6427 |
| 371 | 20241106 | 123100 | 78045394500 | 221500 | 221000 | 221500 | 220500 | 2363 |
| 372 | 20241106 | 123000 | 77523391500 | 221000 | 221500 | 221500 | 220500 | 3082 |
| 373 | 20241106 | 122900 | 76842204500 | 221500 | 222000 | 222000 | 221000 | 2997 |
| 374 | 20241106 | 122800 | 76178530000 | 222000 | 221500 | 222000 | 221500 | 996 |
| 375 | 20241106 | 122700 | 75957752000 | 221500 | 222500 | 223000 | 221500 | 6647 |
| 376 | 20241106 | 122600 | 74481352000 | 222500 | 223000 | 223500 | 222500 | 2786 |
| 377 | 20241106 | 122500 | 73860415000 | 223000 | 223000 | 223500 | 222500 | 1503 |
| 378 | 20241106 | 122400 | 73525272500 | 223500 | 223500 | 224000 | 223000 | 3453 |
| 379 | 20241106 | 122300 | 72754225500 | 223500 | 224500 | 224500 | 223500 | 1658 |
| 380 | 20241106 | 122200 | 72382795500 | 224000 | 224000 | 224500 | 224000 | 812 |
| 381 | 20241106 | 122100 | 72200826500 | 224500 | 225000 | 225000 | 224000 | 1898 |
| 382 | 20241106 | 122000 | 71774618500 | 225000 | 224500 | 225000 | 224000 | 1203 |
| 383 | 20241106 | 121900 | 71504548000 | 224500 | 224500 | 224500 | 224000 | 747 |
| 384 | 20241106 | 121800 | 71337151000 | 224500 | 223500 | 225000 | 223000 | 3707 |
| 385 | 20241106 | 121700 | 70508400000 | 223500 | 224000 | 224000 | 223500 | 1901 |
| 386 | 20241106 | 121600 | 70083470500 | 224000 | 224000 | 224000 | 223500 | 879 |
| 387 | 20241106 | 121500 | 69886873000 | 224000 | 224500 | 225000 | 223500 | 2468 |
| 388 | 20241106 | 121400 | 69334074500 | 224500 | 224000 | 225000 | 224000 | 1898 |
| 389 | 20241106 | 121300 | 68908252500 | 223500 | 223500 | 224500 | 223000 | 7069 |
| 390 | 20241106 | 121200 | 67328837000 | 223500 | 224500 | 225000 | 223500 | 3507 |
| 391 | 20241106 | 121100 | 66543416000 | 225000 | 224500 | 225000 | 224000 | 782 |
| 392 | 20241106 | 121000 | 66367808000 | 224500 | 224500 | 225000 | 224000 | 1296 |
| 393 | 20241106 | 120900 | 66076892000 | 224500 | 224500 | 225000 | 224000 | 1290 |
| 394 | 20241106 | 120800 | 65787653500 | 224500 | 224500 | 224500 | 224000 | 1538 |
| 395 | 20241106 | 120700 | 65442631500 | 224500 | 224000 | 225000 | 224000 | 1450 |
| 396 | 20241106 | 120600 | 65117248500 | 224000 | 224500 | 225000 | 224000 | 1958 |
| 397 | 20241106 | 120500 | 64677847500 | 224000 | 225000 | 225500 | 224000 | 6726 |
| 398 | 20241106 | 120400 | 63165581000 | 225000 | 226500 | 226500 | 225000 | 4510 |
| 399 | 20241106 | 120300 | 62148955000 | 226000 | 225500 | 226500 | 225500 | 986 |
| 400 | 20241106 | 120200 | 61926005000 | 225500 | 225500 | 226000 | 225500 | 920 |
| 401 | 20241106 | 120100 | 61718381500 | 225500 | 226500 | 227000 | 225500 | 4207 |
| 402 | 20241106 | 120000 | 60767441500 | 226500 | 226500 | 227000 | 226500 | 373 |
| 403 | 20241106 | 115900 | 60682902500 | 226500 | 227000 | 227000 | 226000 | 559 |
| 404 | 20241106 | 115800 | 60556302500 | 226500 | 226500 | 227000 | 226000 | 551 |
| 405 | 20241106 | 115700 | 60431511500 | 226500 | 226500 | 227000 | 226000 | 434 |
| 406 | 20241106 | 115600 | 60333210500 | 226500 | 227000 | 227000 | 226000 | 1104 |
| 407 | 20241106 | 115500 | 60083030000 | 227000 | 227000 | 227000 | 226500 | 555 |
| 408 | 20241106 | 115400 | 59957114500 | 227000 | 227000 | 227000 | 226500 | 1987 |
| 409 | 20241106 | 115300 | 59506309000 | 227000 | 226500 | 227000 | 226000 | 1138 |
| 410 | 20241106 | 115200 | 59248638000 | 226500 | 226000 | 226500 | 225500 | 2558 |
| 411 | 20241106 | 115100 | 58670883000 | 225500 | 225500 | 226000 | 225500 | 2089 |
| 412 | 20241106 | 115000 | 58199708500 | 225500 | 226000 | 226000 | 225000 | 3143 |
| 413 | 20241106 | 114900 | 57490877000 | 225500 | 226500 | 226500 | 225500 | 3302 |
| 414 | 20241106 | 114800 | 56745073000 | 226500 | 227000 | 227000 | 226000 | 3416 |
| 415 | 20241106 | 114700 | 55971318000 | 227000 | 227500 | 227500 | 226500 | 4532 |
| 416 | 20241106 | 114600 | 54942373500 | 228000 | 227500 | 228000 | 227000 | 551 |
| 417 | 20241106 | 114500 | 54817032000 | 227500 | 227500 | 228000 | 227000 | 1638 |
| 418 | 20241106 | 114400 | 54444417500 | 227000 | 227500 | 228000 | 226500 | 5033 |
| 419 | 20241106 | 114300 | 53301059500 | 227500 | 227500 | 228000 | 227000 | 2122 |
| 420 | 20241106 | 114200 | 52818207000 | 227500 | 227500 | 227500 | 227000 | 2183 |
| 421 | 20241106 | 114100 | 52321979000 | 227500 | 227500 | 228000 | 227000 | 1209 |
| 422 | 20241106 | 114000 | 52047071500 | 227500 | 227000 | 227500 | 227000 | 1100 |
| 423 | 20241106 | 113900 | 51797243000 | 227000 | 228000 | 228500 | 227000 | 3690 |
| 424 | 20241106 | 113800 | 50956820500 | 228500 | 227500 | 228500 | 227500 | 2409 |
| 425 | 20241106 | 113700 | 50408219000 | 227500 | 228500 | 228500 | 227500 | 2581 |
| 426 | 20241106 | 113600 | 49820804500 | 228500 | 229500 | 229500 | 228000 | 5584 |
| 427 | 20241106 | 113500 | 48544077000 | 229500 | 230000 | 230000 | 229000 | 968 |
| 428 | 20241106 | 113400 | 48321954000 | 229500 | 230000 | 230000 | 229000 | 1216 |
| 429 | 20241106 | 113300 | 48042872500 | 229500 | 229500 | 230000 | 229000 | 1852 |
| 430 | 20241106 | 113200 | 47617834500 | 229500 | 230500 | 231000 | 229500 | 5676 |
| 431 | 20241106 | 113100 | 46311872000 | 230500 | 230500 | 231000 | 230500 | 593 |
| 432 | 20241106 | 113000 | 46175139500 | 230500 | 231000 | 231000 | 230500 | 590 |
| 433 | 20241106 | 112900 | 46038952000 | 231000 | 230500 | 231000 | 230500 | 1410 |
| 434 | 20241106 | 112800 | 45713873000 | 230000 | 231000 | 231000 | 230000 | 3080 |
| 435 | 20241106 | 112700 | 45004349500 | 231000 | 231500 | 231500 | 230500 | 4080 |
| 436 | 20241106 | 112600 | 44061996000 | 231500 | 232000 | 232000 | 231000 | 3939 |
| 437 | 20241106 | 112500 | 43149852500 | 232000 | 232000 | 232500 | 231500 | 1309 |
| 438 | 20241106 | 112400 | 42846273000 | 232000 | 232000 | 232000 | 231500 | 1204 |
| 439 | 20241106 | 112300 | 42567004500 | 232000 | 232000 | 232500 | 231500 | 3338 |
| 440 | 20241106 | 112200 | 41792263000 | 232000 | 232000 | 232500 | 232000 | 401 |
| 441 | 20241106 | 112100 | 41699090500 | 232000 | 232500 | 233000 | 232000 | 963 |
| 442 | 20241106 | 112000 | 41475291500 | 232500 | 233000 | 233000 | 232500 | 837 |
| 443 | 20241106 | 111900 | 41280667000 | 233000 | 233000 | 233500 | 232500 | 2195 |
| 444 | 20241106 | 111800 | 40769357500 | 233500 | 233500 | 234000 | 233000 | 968 |
| 445 | 20241106 | 111700 | 40543450000 | 233500 | 234000 | 234000 | 233500 | 314 |
| 446 | 20241106 | 111600 | 40470063500 | 233500 | 234000 | 234500 | 233500 | 1301 |
| 447 | 20241106 | 111500 | 40165667500 | 234500 | 234500 | 234500 | 234000 | 1030 |
| 448 | 20241106 | 111400 | 39924326500 | 234500 | 234500 | 234500 | 234000 | 284 |
| 449 | 20241106 | 111300 | 39857790500 | 234500 | 234500 | 235000 | 234500 | 225 |
| 450 | 20241106 | 111200 | 39805015500 | 234500 | 235000 | 235000 | 234500 | 612 |
| 451 | 20241106 | 111100 | 39661493500 | 234500 | 234500 | 235000 | 234500 | 183 |
| 452 | 20241106 | 111000 | 39618561500 | 234500 | 235000 | 235500 | 234500 | 287 |
| 453 | 20241106 | 110900 | 39551183000 | 235000 | 235000 | 235500 | 235000 | 949 |
| 454 | 20241106 | 110800 | 39328161000 | 235500 | 235500 | 236000 | 235000 | 1049 |
| 455 | 20241106 | 110700 | 39081311000 | 236000 | 236000 | 236000 | 235500 | 76 |
| 456 | 20241106 | 110600 | 39063400000 | 235500 | 235500 | 236000 | 235500 | 149 |
| 457 | 20241106 | 110500 | 39028310000 | 235000 | 235000 | 235500 | 235000 | 105 |
| 458 | 20241106 | 110400 | 39003618000 | 235500 | 235000 | 235500 | 235000 | 167 |
| 459 | 20241106 | 110300 | 38964350000 | 235500 | 235500 | 236000 | 235000 | 137 |
| 460 | 20241106 | 110200 | 38932110500 | 235500 | 235500 | 235500 | 235000 | 211 |
| 461 | 20241106 | 110100 | 38882450500 | 235500 | 235500 | 235500 | 235000 | 216 |
| 462 | 20241106 | 110000 | 38831630500 | 235500 | 235500 | 236000 | 235000 | 850 |
| 463 | 20241106 | 105900 | 38631318500 | 235500 | 235500 | 235500 | 235000 | 267 |
| 464 | 20241106 | 105800 | 38568542500 | 235500 | 235500 | 235500 | 235000 | 295 |
| 465 | 20241106 | 105700 | 38499169500 | 235000 | 235000 | 235500 | 235000 | 166 |
| 466 | 20241106 | 105600 | 38460121500 | 235500 | 235500 | 235500 | 235000 | 490 |
| 467 | 20241106 | 105500 | 38344841500 | 235500 | 236000 | 236000 | 235500 | 3108 |
| 468 | 20241106 | 105400 | 37612348500 | 236000 | 236500 | 236500 | 236000 | 499 |
| 469 | 20241106 | 105300 | 37494542500 | 236500 | 236000 | 236500 | 236000 | 154 |
| 470 | 20241106 | 105200 | 37458167000 | 236500 | 237000 | 237500 | 236000 | 1541 |
| 471 | 20241106 | 105100 | 37093503000 | 236500 | 236500 | 237000 | 236500 | 130 |
| 472 | 20241106 | 105000 | 37062744000 | 237000 | 237000 | 237000 | 236500 | 192 |
| 473 | 20241106 | 104900 | 37017268500 | 237000 | 237500 | 237500 | 237000 | 221 |
| 474 | 20241106 | 104800 | 36964835500 | 237000 | 237000 | 237500 | 237000 | 355 |
| 475 | 20241106 | 104700 | 36880673500 | 237000 | 237500 | 237500 | 237000 | 135 |
| 476 | 20241106 | 104600 | 36848627500 | 237000 | 237500 | 237500 | 236500 | 403 |
| 477 | 20241106 | 104500 | 36753133500 | 237000 | 237000 | 237500 | 236500 | 295 |
| 478 | 20241106 | 104400 | 36683218000 | 237000 | 237000 | 237000 | 236500 | 137 |
| 479 | 20241106 | 104300 | 36650778500 | 237000 | 237500 | 237500 | 237000 | 578 |
| 480 | 20241106 | 104200 | 36513713500 | 237500 | 237000 | 237500 | 237000 | 413 |
| 481 | 20241106 | 104100 | 36415808500 | 237000 | 237000 | 237000 | 236500 | 105 |
| 482 | 20241106 | 104000 | 36390945000 | 237000 | 236500 | 237000 | 236000 | 170 |
| 483 | 20241106 | 103900 | 36350760000 | 236000 | 236000 | 236500 | 236000 | 117 |
| 484 | 20241106 | 103800 | 36323133500 | 236500 | 236500 | 236500 | 236000 | 159 |
| 485 | 20241106 | 103700 | 36285577000 | 236500 | 236500 | 236500 | 236000 | 89 |
| 486 | 20241106 | 103600 | 36264529000 | 236000 | 236000 | 236500 | 236000 | 231 |
| 487 | 20241106 | 103500 | 36209991500 | 236000 | 236500 | 237000 | 236000 | 625 |
| 488 | 20241106 | 103400 | 36062199500 | 237000 | 236500 | 237000 | 236500 | 150 |
| 489 | 20241106 | 103300 | 36026686500 | 236500 | 237000 | 237000 | 236500 | 1148 |
| 490 | 20241106 | 103200 | 35754694500 | 237000 | 237000 | 237500 | 237000 | 107 |
| 491 | 20241106 | 103100 | 35729316500 | 237000 | 238000 | 238000 | 237000 | 858 |
| 492 | 20241106 | 103000 | 35525553000 | 238000 | 238000 | 238000 | 237500 | 208 |
| 493 | 20241106 | 102900 | 35476050500 | 238000 | 237500 | 238000 | 237500 | 376 |
| 494 | 20241106 | 102800 | 35386578500 | 237500 | 237500 | 238000 | 237500 | 268 |
| 495 | 20241106 | 102700 | 35322922000 | 237500 | 238000 | 238000 | 237500 | 336 |
| 496 | 20241106 | 102600 | 35243031000 | 238000 | 238500 | 238500 | 237500 | 864 |
| 497 | 20241106 | 102500 | 35037418500 | 238500 | 238000 | 238500 | 237500 | 243 |
| 498 | 20241106 | 102400 | 34979625000 | 237500 | 239500 | 239500 | 237500 | 2068 |
| 499 | 20241106 | 102300 | 34486733000 | 239000 | 240000 | 240000 | 238500 | 1129 |
| 500 | 20241106 | 102200 | 34216336000 | 240500 | 240000 | 240500 | 239500 | 3151 |
| 501 | 20241106 | 102100 | 33460543000 | 239500 | 239500 | 239500 | 239000 | 2367 |
| 502 | 20241106 | 102000 | 32894293500 | 239500 | 239500 | 240000 | 239000 | 1137 |
| 503 | 20241106 | 101900 | 32621892500 | 239500 | 239500 | 240000 | 239000 | 2291 |
| 504 | 20241106 | 101800 | 32072677500 | 240000 | 238500 | 240000 | 238000 | 4244 |
| 505 | 20241106 | 101700 | 31056910500 | 238000 | 238000 | 238500 | 237500 | 777 |
| 506 | 20241106 | 101600 | 30871962000 | 238000 | 238000 | 238000 | 237500 | 609 |
| 507 | 20241106 | 101500 | 30727267000 | 238000 | 237500 | 238000 | 237500 | 797 |
| 508 | 20241106 | 101400 | 30537583500 | 237500 | 236500 | 238000 | 236500 | 2669 |
| 509 | 20241106 | 101300 | 29904412500 | 236500 | 236500 | 237000 | 236500 | 96 |
| 510 | 20241106 | 101200 | 29881698500 | 236500 | 236500 | 236500 | 236000 | 360 |
| 511 | 20241106 | 101100 | 29796559000 | 236500 | 236500 | 237000 | 236000 | 2112 |
| 512 | 20241106 | 101000 | 29297120500 | 236500 | 236500 | 236500 | 236000 | 1084 |
| 513 | 20241106 | 100900 | 29040781000 | 236500 | 236000 | 236500 | 235500 | 775 |
| 514 | 20241106 | 100800 | 28857744500 | 235500 | 235500 | 236500 | 235500 | 1065 |
| 515 | 20241106 | 100700 | 28606593000 | 235500 | 235000 | 236000 | 234500 | 1581 |
| 516 | 20241106 | 100600 | 28234418500 | 235500 | 235500 | 236000 | 235000 | 782 |
| 517 | 20241106 | 100500 | 28050361500 | 235500 | 235000 | 235500 | 234500 | 624 |
| 518 | 20241106 | 100400 | 27903613500 | 234500 | 234500 | 234500 | 234000 | 2562 |
| 519 | 20241106 | 100300 | 27303115000 | 234000 | 234000 | 235000 | 234000 | 1023 |
| 520 | 20241106 | 100200 | 27063335000 | 234000 | 233500 | 234000 | 233500 | 407 |
| 521 | 20241106 | 100100 | 26968142500 | 233500 | 233000 | 233500 | 232500 | 788 |
| 522 | 20241106 | 100000 | 26784537000 | 233000 | 232500 | 233500 | 232500 | 790 |
| 523 | 20241106 | 095900 | 26600443500 | 232500 | 232000 | 232500 | 231500 | 988 |
| 524 | 20241106 | 095800 | 26371258000 | 231500 | 231500 | 232000 | 231000 | 1116 |
| 525 | 20241106 | 095700 | 26112963500 | 231500 | 232500 | 233000 | 231000 | 5047 |
| 526 | 20241106 | 095600 | 24942436000 | 232500 | 233000 | 233000 | 232500 | 1243 |
| 527 | 20241106 | 095500 | 24653243500 | 233000 | 233000 | 233000 | 232500 | 448 |
| 528 | 20241106 | 095400 | 24548904500 | 233000 | 233500 | 233500 | 232500 | 2916 |
| 529 | 20241106 | 095300 | 23869693000 | 233500 | 233500 | 233500 | 233000 | 974 |
| 530 | 20241106 | 095200 | 23642330500 | 233500 | 233500 | 234000 | 233000 | 1628 |
| 531 | 20241106 | 095100 | 23262012500 | 233500 | 233500 | 234500 | 233500 | 661 |
| 532 | 20241106 | 095000 | 23107403500 | 233500 | 233500 | 234000 | 233000 | 514 |
| 533 | 20241106 | 094900 | 22987354000 | 233500 | 234000 | 234000 | 233000 | 1209 |
| 534 | 20241106 | 094800 | 22704966000 | 234000 | 232500 | 234000 | 232500 | 1459 |
| 535 | 20241106 | 094700 | 22364802000 | 233000 | 233000 | 233000 | 232500 | 3723 |
| 536 | 20241106 | 094600 | 21498273000 | 233000 | 234500 | 234500 | 233000 | 4862 |
| 537 | 20241106 | 094500 | 20361430000 | 234500 | 235500 | 236000 | 234000 | 3112 |
| 538 | 20241106 | 094400 | 19629773500 | 235500 | 236500 | 237000 | 235500 | 3607 |
| 539 | 20241106 | 094300 | 18777784500 | 236500 | 238000 | 238000 | 236500 | 3539 |
| 540 | 20241106 | 094200 | 17938310500 | 238000 | 238000 | 238500 | 237500 | 1204 |
| 541 | 20241106 | 094100 | 17651754000 | 238500 | 238500 | 238500 | 238000 | 193 |
| 542 | 20241106 | 094000 | 17605799000 | 238500 | 238500 | 239000 | 238000 | 580 |
| 543 | 20241106 | 093900 | 17467540500 | 238500 | 238500 | 238500 | 238000 | 203 |
| 544 | 20241106 | 093800 | 17419166000 | 238500 | 238000 | 238500 | 238000 | 174 |
| 545 | 20241106 | 093700 | 17377740500 | 238000 | 238500 | 238500 | 238000 | 267 |
| 546 | 20241106 | 093600 | 17314174000 | 238000 | 238000 | 238500 | 238000 | 198 |
| 547 | 20241106 | 093500 | 17267001000 | 238500 | 238500 | 238500 | 238000 | 305 |
| 548 | 20241106 | 093400 | 17194314500 | 238500 | 238500 | 239000 | 238500 | 336 |
| 549 | 20241106 | 093300 | 17114177000 | 239000 | 238500 | 239500 | 238500 | 2316 |
| 550 | 20241106 | 093200 | 16560405500 | 239000 | 238500 | 239000 | 238000 | 634 |
| 551 | 20241106 | 093100 | 16409161000 | 238500 | 238500 | 239000 | 238500 | 1341 |
| 552 | 20241106 | 093000 | 16089277500 | 238500 | 238000 | 239000 | 238000 | 339 |
| 553 | 20241106 | 092900 | 16008419500 | 238500 | 238500 | 238500 | 238000 | 156 |
| 554 | 20241106 | 092800 | 15971268500 | 238500 | 238000 | 238500 | 237500 | 1073 |
| 555 | 20241106 | 092700 | 15715639000 | 237500 | 238000 | 238000 | 237500 | 99 |
| 556 | 20241106 | 092600 | 15692102000 | 238000 | 237500 | 238000 | 237500 | 841 |
| 557 | 20241106 | 092500 | 15492347500 | 237500 | 239000 | 239000 | 237500 | 1190 |
| 558 | 20241106 | 092400 | 15209164000 | 239000 | 238500 | 239000 | 238000 | 359 |
| 559 | 20241106 | 092300 | 15123577500 | 238000 | 237500 | 238500 | 237500 | 1132 |
| 560 | 20241106 | 092200 | 14854001000 | 237500 | 238000 | 238000 | 237500 | 563 |
| 561 | 20241106 | 092100 | 14720220000 | 237500 | 238000 | 238000 | 237500 | 498 |
| 562 | 20241106 | 092000 | 14601865000 | 238000 | 238500 | 239000 | 237000 | 4553 |
| 563 | 20241106 | 091900 | 13518536000 | 238500 | 239000 | 239000 | 238500 | 489 |
| 564 | 20241106 | 091800 | 13401856000 | 239000 | 238500 | 239000 | 238000 | 289 |
| 565 | 20241106 | 091700 | 13332909500 | 238500 | 238000 | 238500 | 237500 | 1627 |
| 566 | 20241106 | 091600 | 12945689500 | 238000 | 239500 | 239500 | 238000 | 3092 |
| 567 | 20241106 | 091500 | 12207842000 | 239000 | 239500 | 239500 | 239000 | 2213 |
| 568 | 20241106 | 091400 | 11678070000 | 239500 | 240500 | 240500 | 239500 | 829 |
| 569 | 20241106 | 091300 | 11479121000 | 240500 | 241000 | 241000 | 240000 | 1864 |
| 570 | 20241106 | 091200 | 11030747000 | 241000 | 240500 | 241000 | 240000 | 745 |
| 571 | 20241106 | 091100 | 10851537000 | 241000 | 240500 | 241000 | 239500 | 2108 |
| 572 | 20241106 | 091000 | 10345392500 | 240500 | 239500 | 241000 | 239500 | 1589 |
| 573 | 20241106 | 090900 | 9964188500 | 239500 | 239000 | 239500 | 238500 | 989 |
| 574 | 20241106 | 090800 | 9727908000 | 238500 | 239500 | 240000 | 238500 | 2839 |
| 575 | 20241106 | 090700 | 9049276500 | 239500 | 239500 | 240000 | 239000 | 1160 |
| 576 | 20241106 | 090600 | 8771546500 | 239500 | 241000 | 241000 | 239500 | 1011 |
| 577 | 20241106 | 090500 | 8529007500 | 240500 | 239500 | 241000 | 239000 | 3107 |
| 578 | 20241106 | 090400 | 7784476000 | 239500 | 240500 | 241000 | 239000 | 5110 |
| 579 | 20241106 | 090300 | 6557490500 | 241000 | 241000 | 242000 | 240500 | 2564 |
| 580 | 20241106 | 090200 | 5939305500 | 241000 | 241500 | 242000 | 240000 | 3259 |
| 581 | 20241106 | 090100 | 5155071500 | 241500 | 243000 | 244000 | 241000 | 11367 |
| 582 | 20241106 | 090000 | 2403107000 | 242500 | 240500 | 243500 | 240500 | 9947 |