35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 184700 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 29565 |
| 3 | 20241106 | 184600 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 4 | 20241106 | 184500 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 5 | 20241106 | 184400 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 6 | 20241106 | 184300 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 7 | 20241106 | 184200 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 8 | 20241106 | 184100 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 9 | 20241106 | 184000 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 10 | 20241106 | 183900 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 11 | 20241106 | 183800 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 12 | 20241106 | 183700 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 13 | 20241106 | 183600 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 14 | 20241106 | 183500 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 15 | 20241106 | 183400 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 16 | 20241106 | 183300 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 17 | 20241106 | 183200 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 18 | 20241106 | 183100 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 19 | 20241106 | 183000 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 20 | 20241106 | 182900 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 21 | 20241106 | 182800 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 22 | 20241106 | 182700 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 23 | 20241106 | 182600 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 24 | 20241106 | 182500 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 25 | 20241106 | 182400 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 26 | 20241106 | 182300 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 27 | 20241106 | 182200 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 28 | 20241106 | 182100 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 29 | 20241106 | 182000 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 30 | 20241106 | 181900 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 31 | 20241106 | 181800 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 32 | 20241106 | 181700 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 29565 |
| 33 | 20241106 | 181600 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 34 | 20241106 | 181500 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 35 | 20241106 | 181400 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 36 | 20241106 | 181300 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 37 | 20241106 | 181200 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 38 | 20241106 | 181100 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 39 | 20241106 | 181000 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 40 | 20241106 | 180900 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 41 | 20241106 | 180800 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 42 | 20241106 | 180700 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 43 | 20241106 | 180600 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 44 | 20241106 | 180500 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 45 | 20241106 | 180400 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 46 | 20241106 | 180300 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 47 | 20241106 | 180200 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 48 | 20241106 | 180100 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 49 | 20241106 | 180000 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 50 | 20241106 | 175900 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 51 | 20241106 | 175800 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 52 | 20241106 | 175700 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 53 | 20241106 | 175600 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 54 | 20241106 | 175500 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 55 | 20241106 | 175400 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 56 | 20241106 | 175300 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 57 | 20241106 | 175200 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 58 | 20241106 | 175100 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 59 | 20241106 | 175000 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 60 | 20241106 | 174900 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 61 | 20241106 | 174800 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 62 | 20241106 | 174700 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 29565 |
| 63 | 20241106 | 174600 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 64 | 20241106 | 174500 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 65 | 20241106 | 174400 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 66 | 20241106 | 174300 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 67 | 20241106 | 174200 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 68 | 20241106 | 174100 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 69 | 20241106 | 174000 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 70 | 20241106 | 173900 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 71 | 20241106 | 173800 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 72 | 20241106 | 173700 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 73 | 20241106 | 173600 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 74 | 20241106 | 173500 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 75 | 20241106 | 173400 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 76 | 20241106 | 173300 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 77 | 20241106 | 173200 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 78 | 20241106 | 173100 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 79 | 20241106 | 173000 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 80 | 20241106 | 172900 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 81 | 20241106 | 172800 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 82 | 20241106 | 172700 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 83 | 20241106 | 172600 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 84 | 20241106 | 172500 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 85 | 20241106 | 172400 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 86 | 20241106 | 172300 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 87 | 20241106 | 172200 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 88 | 20241106 | 172100 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 89 | 20241106 | 172000 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 90 | 20241106 | 171900 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 91 | 20241106 | 171800 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 92 | 20241106 | 171700 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 29565 |
| 93 | 20241106 | 171600 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 94 | 20241106 | 171500 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 95 | 20241106 | 171400 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 96 | 20241106 | 171300 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 97 | 20241106 | 171200 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 98 | 20241106 | 171100 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 99 | 20241106 | 171000 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 100 | 20241106 | 170900 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 101 | 20241106 | 170800 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 102 | 20241106 | 170700 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 103 | 20241106 | 170600 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 104 | 20241106 | 170500 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 105 | 20241106 | 170400 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 106 | 20241106 | 170300 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 107 | 20241106 | 170200 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 108 | 20241106 | 170100 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 109 | 20241106 | 170000 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 110 | 20241106 | 165900 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 111 | 20241106 | 165800 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 112 | 20241106 | 165700 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 113 | 20241106 | 165600 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 114 | 20241106 | 165500 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 115 | 20241106 | 165400 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 116 | 20241106 | 165300 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 117 | 20241106 | 165200 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 118 | 20241106 | 165100 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 119 | 20241106 | 165000 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 120 | 20241106 | 164900 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 121 | 20241106 | 164800 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 122 | 20241106 | 164700 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 29565 |
| 123 | 20241106 | 164600 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 124 | 20241106 | 164500 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 125 | 20241106 | 164400 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 126 | 20241106 | 164300 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 127 | 20241106 | 164200 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 128 | 20241106 | 164100 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 129 | 20241106 | 164000 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 130 | 20241106 | 163900 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 131 | 20241106 | 163800 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 132 | 20241106 | 163700 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 133 | 20241106 | 163600 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 134 | 20241106 | 163500 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 135 | 20241106 | 163400 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 136 | 20241106 | 163300 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 137 | 20241106 | 163200 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 138 | 20241106 | 163100 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 139 | 20241106 | 163000 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 140 | 20241106 | 162900 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 141 | 20241106 | 162800 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 142 | 20241106 | 162700 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 143 | 20241106 | 162600 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 144 | 20241106 | 162500 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 145 | 20241106 | 162400 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 146 | 20241106 | 162300 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 147 | 20241106 | 162200 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 148 | 20241106 | 162100 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 149 | 20241106 | 162000 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 150 | 20241106 | 161900 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 151 | 20241106 | 161800 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 152 | 20241106 | 161700 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 29565 |
| 153 | 20241106 | 161600 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 154 | 20241106 | 161500 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 155 | 20241106 | 161400 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 156 | 20241106 | 161300 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 157 | 20241106 | 161200 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 158 | 20241106 | 161100 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 159 | 20241106 | 161000 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 160 | 20241106 | 160900 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 161 | 20241106 | 160800 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 162 | 20241106 | 160700 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 163 | 20241106 | 160600 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 164 | 20241106 | 160500 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 165 | 20241106 | 160400 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 166 | 20241106 | 160300 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 167 | 20241106 | 160200 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 168 | 20241106 | 160100 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 169 | 20241106 | 160000 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 170 | 20241106 | 155900 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 171 | 20241106 | 155800 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 172 | 20241106 | 155700 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 173 | 20241106 | 155600 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 174 | 20241106 | 155500 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 175 | 20241106 | 155400 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 176 | 20241106 | 155300 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 177 | 20241106 | 155200 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 178 | 20241106 | 155100 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 179 | 20241106 | 155000 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 180 | 20241106 | 154900 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 181 | 20241106 | 154800 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 182 | 20241106 | 154700 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 29565 |
| 183 | 20241106 | 154600 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 184 | 20241106 | 154500 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 185 | 20241106 | 154400 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 186 | 20241106 | 154300 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 187 | 20241106 | 154200 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 188 | 20241106 | 154100 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 189 | 20241106 | 154000 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 190 | 20241106 | 153900 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 191 | 20241106 | 153800 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 192 | 20241106 | 153700 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 193 | 20241106 | 153600 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 194 | 20241106 | 153500 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 195 | 20241106 | 153400 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 196 | 20241106 | 153300 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 197 | 20241106 | 153200 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 198 | 20241106 | 153100 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 0 |
| 199 | 20241106 | 153000 | 275204726500 | 298500 | 298500 | 298500 | 298500 | 29565 |
| 200 | 20241106 | 152900 | 266379574000 | 299000 | 299000 | 299000 | 299000 | 0 |
| 201 | 20241106 | 152800 | 266379574000 | 299000 | 299000 | 299000 | 299000 | 0 |
| 202 | 20241106 | 152700 | 266379574000 | 299000 | 299000 | 299000 | 299000 | 0 |
| 203 | 20241106 | 152600 | 266379574000 | 299000 | 299000 | 299000 | 299000 | 0 |
| 204 | 20241106 | 152500 | 266379574000 | 299000 | 299000 | 299000 | 299000 | 0 |
| 205 | 20241106 | 152400 | 266379574000 | 299000 | 299000 | 299000 | 299000 | 0 |
| 206 | 20241106 | 152300 | 266379574000 | 299000 | 299000 | 299000 | 299000 | 0 |
| 207 | 20241106 | 152200 | 266379574000 | 299000 | 299000 | 299000 | 299000 | 0 |
| 208 | 20241106 | 152100 | 266379574000 | 299000 | 299000 | 299000 | 299000 | 0 |
| 209 | 20241106 | 152000 | 266379574000 | 299000 | 299000 | 299000 | 299000 | 0 |
| 210 | 20241106 | 151900 | 266379574000 | 299000 | 298500 | 299000 | 298500 | 4703 |
| 211 | 20241106 | 151800 | 264974966500 | 298500 | 298500 | 299000 | 298500 | 3928 |
| 212 | 20241106 | 151700 | 263802276000 | 298500 | 298500 | 299000 | 298500 | 3907 |
| 213 | 20241106 | 151600 | 262635973500 | 298500 | 298500 | 299000 | 298500 | 3496 |
| 214 | 20241106 | 151500 | 261592292500 | 298500 | 298500 | 299000 | 298500 | 2593 |
| 215 | 20241106 | 151400 | 260817892500 | 298500 | 299000 | 299000 | 298500 | 2428 |
| 216 | 20241106 | 151300 | 260093070000 | 298500 | 298500 | 299000 | 298000 | 3820 |
| 217 | 20241106 | 151200 | 258952768000 | 298000 | 298500 | 299000 | 298000 | 7309 |
| 218 | 20241106 | 151100 | 256770866000 | 298500 | 298500 | 299000 | 298500 | 4738 |
| 219 | 20241106 | 151000 | 255356431000 | 298500 | 299000 | 299000 | 298500 | 4463 |
| 220 | 20241106 | 150900 | 254022945500 | 298500 | 299000 | 299000 | 298500 | 1979 |
| 221 | 20241106 | 150800 | 253432090000 | 299000 | 299000 | 299500 | 298500 | 5072 |
| 222 | 20241106 | 150700 | 251916756500 | 299000 | 299000 | 299500 | 299000 | 4134 |
| 223 | 20241106 | 150600 | 250680605000 | 299000 | 299000 | 299500 | 299000 | 1863 |
| 224 | 20241106 | 150500 | 250123411000 | 299000 | 299000 | 299500 | 299000 | 2337 |
| 225 | 20241106 | 150400 | 249424142000 | 299500 | 299500 | 300000 | 299000 | 5269 |
| 226 | 20241106 | 150300 | 247846059000 | 299500 | 300000 | 300000 | 299500 | 1691 |
| 227 | 20241106 | 150200 | 247339249000 | 300000 | 299500 | 300500 | 299500 | 3910 |
| 228 | 20241106 | 150100 | 246166688000 | 299500 | 299500 | 300000 | 299500 | 1763 |
| 229 | 20241106 | 150000 | 245638181000 | 300000 | 300000 | 300500 | 299500 | 2687 |
| 230 | 20241106 | 145900 | 244832100000 | 300000 | 300500 | 300500 | 299500 | 2110 |
| 231 | 20241106 | 145800 | 244198864000 | 300500 | 300000 | 301000 | 300000 | 2411 |
| 232 | 20241106 | 145700 | 243474781000 | 300000 | 300000 | 300500 | 299500 | 1173 |
| 233 | 20241106 | 145600 | 243122714500 | 300000 | 299500 | 300500 | 299500 | 4834 |
| 234 | 20241106 | 145500 | 241673191500 | 299500 | 299500 | 300000 | 299000 | 3220 |
| 235 | 20241106 | 145400 | 240708708500 | 299500 | 299500 | 300000 | 299500 | 2642 |
| 236 | 20241106 | 145300 | 239917336500 | 299500 | 299000 | 300000 | 299000 | 2277 |
| 237 | 20241106 | 145200 | 239235738000 | 299500 | 299000 | 300000 | 299000 | 1760 |
| 238 | 20241106 | 145100 | 238708687000 | 299500 | 299500 | 300000 | 299000 | 2931 |
| 239 | 20241106 | 145000 | 237831126000 | 299500 | 299000 | 300000 | 299000 | 2157 |
| 240 | 20241106 | 144900 | 237185302000 | 299000 | 299000 | 299500 | 299000 | 1721 |
| 241 | 20241106 | 144800 | 236670306500 | 299000 | 299000 | 299500 | 299000 | 1056 |
| 242 | 20241106 | 144700 | 236354358500 | 299000 | 299500 | 300000 | 299000 | 1615 |
| 243 | 20241106 | 144600 | 235870822000 | 299500 | 298500 | 300000 | 298500 | 2590 |
| 244 | 20241106 | 144500 | 235095576500 | 299000 | 299000 | 299500 | 298500 | 10345 |
| 245 | 20241106 | 144400 | 232002725500 | 299000 | 299500 | 300000 | 299000 | 5506 |
| 246 | 20241106 | 144300 | 230354149000 | 299500 | 300000 | 300000 | 299500 | 1477 |
| 247 | 20241106 | 144200 | 229911631500 | 299500 | 300000 | 300500 | 299500 | 5961 |
| 248 | 20241106 | 144100 | 228123372500 | 300500 | 300500 | 301000 | 300000 | 2227 |
| 249 | 20241106 | 144000 | 227454247500 | 301000 | 301000 | 301000 | 300500 | 1088 |
| 250 | 20241106 | 143900 | 227127154000 | 301000 | 300500 | 302000 | 300500 | 4693 |
| 251 | 20241106 | 143800 | 225713967000 | 301000 | 301500 | 301500 | 301000 | 2416 |
| 252 | 20241106 | 143700 | 224986574500 | 301000 | 301500 | 302000 | 301000 | 2944 |
| 253 | 20241106 | 143600 | 224099142000 | 302000 | 301000 | 302500 | 301000 | 4615 |
| 254 | 20241106 | 143500 | 222706288500 | 301000 | 301000 | 301500 | 300500 | 2430 |
| 255 | 20241106 | 143400 | 221975131500 | 301000 | 301000 | 301500 | 300500 | 3457 |
| 256 | 20241106 | 143300 | 220934941500 | 300500 | 300500 | 301500 | 300000 | 4764 |
| 257 | 20241106 | 143200 | 219502046500 | 300500 | 300000 | 301000 | 300000 | 2688 |
| 258 | 20241106 | 143100 | 218694562500 | 300500 | 300000 | 300500 | 300000 | 1101 |
| 259 | 20241106 | 143000 | 218364024500 | 300000 | 300000 | 301000 | 300000 | 2288 |
| 260 | 20241106 | 142900 | 217677049500 | 300000 | 300000 | 301000 | 300000 | 1510 |
| 261 | 20241106 | 142800 | 217223298000 | 300500 | 301000 | 301500 | 300000 | 2247 |
| 262 | 20241106 | 142700 | 216547647000 | 301000 | 301000 | 301500 | 301000 | 7339 |
| 263 | 20241106 | 142600 | 214338017000 | 301000 | 301000 | 301500 | 301000 | 1080 |
| 264 | 20241106 | 142500 | 214012737500 | 301500 | 301000 | 301500 | 301000 | 3712 |
| 265 | 20241106 | 142400 | 212895258000 | 301000 | 301000 | 301500 | 300500 | 2185 |
| 266 | 20241106 | 142300 | 212237537500 | 301000 | 300500 | 301500 | 300500 | 3387 |
| 267 | 20241106 | 142200 | 211218207500 | 300500 | 300500 | 301000 | 300000 | 1489 |
| 268 | 20241106 | 142100 | 210770924000 | 301000 | 299500 | 301000 | 299500 | 6252 |
| 269 | 20241106 | 142000 | 208893747500 | 299500 | 300000 | 300000 | 299500 | 1135 |
| 270 | 20241106 | 141900 | 208553650000 | 299500 | 299500 | 300000 | 299500 | 899 |
| 271 | 20241106 | 141800 | 208284287000 | 299500 | 300000 | 300500 | 299500 | 1735 |
| 272 | 20241106 | 141700 | 207763955000 | 300000 | 299500 | 300500 | 299500 | 1046 |
| 273 | 20241106 | 141600 | 207450447000 | 299500 | 300000 | 300500 | 299500 | 1620 |
| 274 | 20241106 | 141500 | 206964509000 | 300500 | 300000 | 300500 | 300000 | 1418 |
| 275 | 20241106 | 141400 | 206539065500 | 300000 | 299500 | 300500 | 299500 | 3222 |
| 276 | 20241106 | 141300 | 205572433000 | 299500 | 300000 | 300500 | 299500 | 3622 |
| 277 | 20241106 | 141200 | 204485836500 | 300000 | 300000 | 300500 | 299500 | 2704 |
| 278 | 20241106 | 141100 | 203674937500 | 299500 | 300000 | 300000 | 299500 | 807 |
| 279 | 20241106 | 141000 | 203433171500 | 299500 | 299500 | 300500 | 299500 | 3026 |
| 280 | 20241106 | 140900 | 202525650000 | 299500 | 299500 | 300000 | 299500 | 1668 |
| 281 | 20241106 | 140800 | 202025703000 | 299500 | 299500 | 300000 | 299500 | 1353 |
| 282 | 20241106 | 140700 | 201620254500 | 299500 | 299500 | 300000 | 299500 | 949 |
| 283 | 20241106 | 140600 | 201335968000 | 299500 | 299500 | 300000 | 299500 | 1102 |
| 284 | 20241106 | 140500 | 201005709500 | 300000 | 299500 | 300000 | 299000 | 1381 |
| 285 | 20241106 | 140400 | 200592270000 | 299000 | 299500 | 299500 | 299000 | 1011 |
| 286 | 20241106 | 140300 | 200289865500 | 299500 | 299000 | 299500 | 299000 | 2916 |
| 287 | 20241106 | 140200 | 199417750500 | 299500 | 299500 | 299500 | 299000 | 1443 |
| 288 | 20241106 | 140100 | 198985950500 | 299000 | 299000 | 299500 | 299000 | 1102 |
| 289 | 20241106 | 140000 | 198656211000 | 299000 | 299000 | 299500 | 299000 | 1534 |
| 290 | 20241106 | 135900 | 198197145500 | 299000 | 299500 | 299500 | 299000 | 853 |
| 291 | 20241106 | 135800 | 197941972000 | 299000 | 299000 | 299500 | 299000 | 1284 |
| 292 | 20241106 | 135700 | 197557699500 | 299500 | 300000 | 300000 | 299000 | 6067 |
| 293 | 20241106 | 135600 | 195741132500 | 299500 | 300000 | 300500 | 299500 | 1257 |
| 294 | 20241106 | 135500 | 195364394500 | 300000 | 299500 | 300500 | 299500 | 2546 |
| 295 | 20241106 | 135400 | 194600828500 | 299500 | 300000 | 300500 | 299500 | 2381 |
| 296 | 20241106 | 135300 | 193886486000 | 300000 | 300500 | 301000 | 300000 | 2325 |
| 297 | 20241106 | 135200 | 193187688500 | 301000 | 300500 | 301000 | 300500 | 1104 |
| 298 | 20241106 | 135100 | 192855839500 | 301000 | 300000 | 301000 | 299500 | 3213 |
| 299 | 20241106 | 135000 | 191890331500 | 299500 | 299500 | 300000 | 299500 | 2147 |
| 300 | 20241106 | 134900 | 191246570500 | 299500 | 300000 | 300000 | 299000 | 2494 |
| 301 | 20241106 | 134800 | 190499493000 | 299500 | 299500 | 300000 | 299500 | 1126 |
| 302 | 20241106 | 134700 | 190162229000 | 299500 | 299500 | 300000 | 299000 | 1209 |
| 303 | 20241106 | 134600 | 189800363000 | 299000 | 299000 | 299500 | 298500 | 1025 |
| 304 | 20241106 | 134500 | 189493813500 | 299000 | 299000 | 299500 | 298500 | 1315 |
| 305 | 20241106 | 134400 | 189100951000 | 298500 | 299000 | 299500 | 298500 | 3964 |
| 306 | 20241106 | 134300 | 187915588500 | 299000 | 300000 | 300000 | 299000 | 1318 |
| 307 | 20241106 | 134200 | 187521038000 | 299500 | 299500 | 300000 | 299000 | 1070 |
| 308 | 20241106 | 134100 | 187200525000 | 299500 | 299000 | 300000 | 299000 | 1297 |
| 309 | 20241106 | 134000 | 186812197000 | 299000 | 299500 | 300000 | 298500 | 10785 |
| 310 | 20241106 | 133900 | 183587591000 | 299500 | 299000 | 300000 | 299000 | 2328 |
| 311 | 20241106 | 133800 | 182890706000 | 299000 | 299500 | 299500 | 299000 | 2286 |
| 312 | 20241106 | 133700 | 182206479500 | 299500 | 299500 | 300000 | 299000 | 7428 |
| 313 | 20241106 | 133600 | 179982317500 | 299500 | 300000 | 300500 | 299500 | 2329 |
| 314 | 20241106 | 133500 | 179283743000 | 300000 | 301000 | 301000 | 300000 | 1717 |
| 315 | 20241106 | 133400 | 178768128000 | 300500 | 300500 | 301000 | 300500 | 1863 |
| 316 | 20241106 | 133300 | 178208025500 | 301000 | 301500 | 301500 | 300500 | 2002 |
| 317 | 20241106 | 133200 | 177605263000 | 301000 | 300500 | 301500 | 300500 | 3664 |
| 318 | 20241106 | 133100 | 176502380000 | 301000 | 299500 | 301000 | 299500 | 2751 |
| 319 | 20241106 | 133000 | 175676711000 | 299500 | 299000 | 300000 | 299000 | 2580 |
| 320 | 20241106 | 132900 | 174904189500 | 299000 | 300000 | 300000 | 299000 | 2615 |
| 321 | 20241106 | 132800 | 174121153000 | 299500 | 300500 | 300500 | 299000 | 5268 |
| 322 | 20241106 | 132700 | 172542525500 | 300000 | 299500 | 300500 | 299500 | 1941 |
| 323 | 20241106 | 132600 | 171960259500 | 299500 | 299500 | 300500 | 299500 | 4471 |
| 324 | 20241106 | 132500 | 170619934000 | 299500 | 299500 | 300000 | 299500 | 1294 |
| 325 | 20241106 | 132400 | 170232289000 | 300000 | 300000 | 300000 | 299500 | 2703 |
| 326 | 20241106 | 132300 | 169421785000 | 299500 | 299500 | 300000 | 299500 | 1280 |
| 327 | 20241106 | 132200 | 169038264000 | 299500 | 299500 | 300000 | 299500 | 1282 |
| 328 | 20241106 | 132100 | 168654200500 | 299500 | 300000 | 300000 | 299500 | 2034 |
| 329 | 20241106 | 132000 | 168044460000 | 299500 | 299500 | 300000 | 299500 | 2149 |
| 330 | 20241106 | 131900 | 167400247500 | 299500 | 299500 | 300000 | 299500 | 1666 |
| 331 | 20241106 | 131800 | 166901184000 | 299500 | 300000 | 300000 | 299000 | 4547 |
| 332 | 20241106 | 131700 | 165540463500 | 299500 | 299500 | 300500 | 299500 | 2415 |
| 333 | 20241106 | 131600 | 164816966000 | 300000 | 300500 | 301000 | 298500 | 31407 |
| 334 | 20241106 | 131500 | 155398838000 | 300500 | 301000 | 301500 | 300500 | 5248 |
| 335 | 20241106 | 131400 | 153819736000 | 301000 | 301000 | 302000 | 301000 | 3587 |
| 336 | 20241106 | 131300 | 152738768500 | 301000 | 301000 | 301500 | 301000 | 1887 |
| 337 | 20241106 | 131200 | 152170621500 | 301000 | 301500 | 301500 | 301000 | 2918 |
| 338 | 20241106 | 131100 | 151291588500 | 301500 | 301500 | 302000 | 301500 | 1374 |
| 339 | 20241106 | 131000 | 150877213000 | 301500 | 301500 | 302000 | 301500 | 1204 |
| 340 | 20241106 | 130900 | 150514129000 | 301500 | 302000 | 302500 | 301500 | 1540 |
| 341 | 20241106 | 130800 | 150049479000 | 302000 | 301500 | 302500 | 301500 | 1571 |
| 342 | 20241106 | 130700 | 149575466500 | 301500 | 302000 | 302000 | 301500 | 1585 |
| 343 | 20241106 | 130600 | 149096897000 | 302500 | 301000 | 302500 | 301000 | 2161 |
| 344 | 20241106 | 130500 | 148444835500 | 301000 | 301000 | 302000 | 301000 | 6493 |
| 345 | 20241106 | 130400 | 146488820500 | 301000 | 301500 | 302500 | 300500 | 7180 |
| 346 | 20241106 | 130300 | 144323259500 | 302000 | 302000 | 302500 | 301000 | 17228 |
| 347 | 20241106 | 130200 | 139128594000 | 302000 | 302000 | 302500 | 302000 | 3364 |
| 348 | 20241106 | 130100 | 138111691500 | 302000 | 302500 | 302500 | 302000 | 1312 |
| 349 | 20241106 | 130000 | 137715177500 | 302500 | 302500 | 303000 | 302000 | 4525 |
| 350 | 20241106 | 125900 | 136346527000 | 303000 | 302500 | 303500 | 302500 | 2405 |
| 351 | 20241106 | 125800 | 135618024000 | 302500 | 302500 | 303500 | 302000 | 4891 |
| 352 | 20241106 | 125700 | 134137036500 | 302500 | 302500 | 303500 | 302000 | 4626 |
| 353 | 20241106 | 125600 | 132737762000 | 303000 | 303000 | 303500 | 302000 | 5202 |
| 354 | 20241106 | 125500 | 131162946500 | 303000 | 303000 | 303500 | 302500 | 4265 |
| 355 | 20241106 | 125400 | 129871066000 | 303500 | 303500 | 304000 | 302500 | 11999 |
| 356 | 20241106 | 125300 | 126234672500 | 304000 | 304000 | 304500 | 303500 | 967 |
| 357 | 20241106 | 125200 | 125940897000 | 303500 | 304500 | 305000 | 303500 | 4831 |
| 358 | 20241106 | 125100 | 124471885000 | 304500 | 304000 | 305000 | 304000 | 1462 |
| 359 | 20241106 | 125000 | 124026921500 | 304500 | 303500 | 305000 | 303500 | 1663 |
| 360 | 20241106 | 124900 | 123520909500 | 303500 | 304500 | 305000 | 303500 | 3482 |
| 361 | 20241106 | 124800 | 122461411000 | 304000 | 303500 | 305000 | 303500 | 2274 |
| 362 | 20241106 | 124700 | 121769408500 | 303500 | 304000 | 304500 | 303000 | 6815 |
| 363 | 20241106 | 124600 | 119699225500 | 304000 | 304500 | 304500 | 304000 | 2114 |
| 364 | 20241106 | 124500 | 119056474500 | 304000 | 305500 | 305500 | 304000 | 4155 |
| 365 | 20241106 | 124400 | 117790616000 | 305000 | 305500 | 306000 | 305000 | 5034 |
| 366 | 20241106 | 124300 | 116254358000 | 305500 | 306500 | 306500 | 305500 | 4764 |
| 367 | 20241106 | 124200 | 114797468000 | 306000 | 306500 | 306500 | 306000 | 1209 |
| 368 | 20241106 | 124100 | 114427192500 | 306500 | 307000 | 307500 | 306000 | 1875 |
| 369 | 20241106 | 124000 | 113852398000 | 307000 | 306500 | 307500 | 306500 | 3287 |
| 370 | 20241106 | 123900 | 112843535000 | 307000 | 306500 | 307000 | 306500 | 1178 |
| 371 | 20241106 | 123800 | 112482373500 | 307000 | 305500 | 307000 | 305500 | 2866 |
| 372 | 20241106 | 123700 | 111604541000 | 306000 | 305500 | 306500 | 305000 | 6778 |
| 373 | 20241106 | 123600 | 109531889000 | 305500 | 306000 | 306500 | 305000 | 5948 |
| 374 | 20241106 | 123500 | 107714098000 | 306500 | 306500 | 307000 | 305500 | 3179 |
| 375 | 20241106 | 123400 | 106740968000 | 306000 | 308000 | 308500 | 305500 | 15362 |
| 376 | 20241106 | 123300 | 102024624500 | 308000 | 308500 | 309000 | 307500 | 5354 |
| 377 | 20241106 | 123200 | 100374756000 | 308500 | 309500 | 310000 | 308500 | 6241 |
| 378 | 20241106 | 123100 | 98445871000 | 310000 | 310500 | 310500 | 310000 | 7616 |
| 379 | 20241106 | 123000 | 96084836500 | 310000 | 310500 | 310500 | 310000 | 3053 |
| 380 | 20241106 | 122900 | 95137239500 | 310500 | 310500 | 311000 | 310000 | 4471 |
| 381 | 20241106 | 122800 | 93748971500 | 310500 | 311000 | 311000 | 310500 | 2671 |
| 382 | 20241106 | 122700 | 92919379500 | 310500 | 310500 | 311000 | 310500 | 659 |
| 383 | 20241106 | 122600 | 92714725500 | 310500 | 311000 | 311000 | 310500 | 748 |
| 384 | 20241106 | 122500 | 92482407500 | 311000 | 311000 | 311000 | 310500 | 1136 |
| 385 | 20241106 | 122400 | 92129515500 | 310500 | 311000 | 311000 | 310500 | 1573 |
| 386 | 20241106 | 122300 | 91641042000 | 310500 | 311500 | 312000 | 310500 | 9774 |
| 387 | 20241106 | 122200 | 88600505500 | 311500 | 311500 | 312000 | 311500 | 638 |
| 388 | 20241106 | 122100 | 88401730500 | 312000 | 312000 | 312000 | 311500 | 620 |
| 389 | 20241106 | 122000 | 88208363500 | 312000 | 311500 | 312000 | 311500 | 862 |
| 390 | 20241106 | 121900 | 87939620500 | 311500 | 312000 | 312000 | 311500 | 616 |
| 391 | 20241106 | 121800 | 87747692500 | 312000 | 311500 | 312000 | 311500 | 1073 |
| 392 | 20241106 | 121700 | 87413182500 | 312000 | 312000 | 312500 | 311500 | 936 |
| 393 | 20241106 | 121600 | 87121260000 | 312000 | 312000 | 312500 | 312000 | 544 |
| 394 | 20241106 | 121500 | 86951447500 | 312000 | 312500 | 312500 | 312000 | 1056 |
| 395 | 20241106 | 121400 | 86621949500 | 312500 | 312000 | 313000 | 311500 | 1130 |
| 396 | 20241106 | 121300 | 86268987000 | 312000 | 311500 | 312500 | 311500 | 1769 |
| 397 | 20241106 | 121200 | 85717112500 | 312000 | 312000 | 312000 | 311500 | 1513 |
| 398 | 20241106 | 121100 | 85245102500 | 312000 | 311500 | 312500 | 311500 | 2415 |
| 399 | 20241106 | 121000 | 84492012000 | 311500 | 312000 | 312500 | 311500 | 2041 |
| 400 | 20241106 | 120900 | 83855292500 | 312000 | 312000 | 312500 | 312000 | 1693 |
| 401 | 20241106 | 120800 | 83327049000 | 312000 | 312500 | 312500 | 312000 | 2747 |
| 402 | 20241106 | 120700 | 82469889500 | 312500 | 312500 | 313000 | 312500 | 3529 |
| 403 | 20241106 | 120600 | 81366970000 | 313000 | 313500 | 313500 | 312500 | 4852 |
| 404 | 20241106 | 120500 | 79847398500 | 313500 | 313500 | 314000 | 313500 | 2322 |
| 405 | 20241106 | 120400 | 79119435500 | 313500 | 314000 | 314000 | 313500 | 729 |
| 406 | 20241106 | 120300 | 78890868500 | 314000 | 314000 | 314500 | 314000 | 1111 |
| 407 | 20241106 | 120200 | 78542007500 | 314000 | 314000 | 314500 | 314000 | 1066 |
| 408 | 20241106 | 120100 | 78207257500 | 314500 | 314500 | 314500 | 314000 | 379 |
| 409 | 20241106 | 120000 | 78088226000 | 314500 | 314500 | 314500 | 314000 | 479 |
| 410 | 20241106 | 115900 | 77937764000 | 314000 | 314500 | 315000 | 314000 | 748 |
| 411 | 20241106 | 115800 | 77702509500 | 314500 | 314500 | 315000 | 314500 | 466 |
| 412 | 20241106 | 115700 | 77555917000 | 314500 | 314500 | 315000 | 314000 | 1657 |
| 413 | 20241106 | 115600 | 77034921000 | 314000 | 314000 | 314500 | 314000 | 514 |
| 414 | 20241106 | 115500 | 76873521000 | 314000 | 313500 | 314000 | 313500 | 1386 |
| 415 | 20241106 | 115400 | 76438432500 | 313500 | 313000 | 314000 | 313000 | 976 |
| 416 | 20241106 | 115300 | 76132518500 | 313000 | 313000 | 313500 | 313000 | 790 |
| 417 | 20241106 | 115200 | 75885126500 | 313000 | 313000 | 313500 | 313000 | 2784 |
| 418 | 20241106 | 115100 | 75013678000 | 313000 | 313000 | 313500 | 313000 | 913 |
| 419 | 20241106 | 115000 | 74727864500 | 313500 | 313500 | 313500 | 313000 | 852 |
| 420 | 20241106 | 114900 | 74461119500 | 313000 | 314000 | 314000 | 313000 | 3168 |
| 421 | 20241106 | 114800 | 73468059000 | 313500 | 313500 | 314000 | 313500 | 1132 |
| 422 | 20241106 | 114700 | 73112846000 | 314000 | 313500 | 314000 | 313500 | 758 |
| 423 | 20241106 | 114600 | 72875062500 | 314000 | 314000 | 314000 | 313500 | 702 |
| 424 | 20241106 | 114500 | 72654853500 | 314000 | 313500 | 314000 | 313500 | 415 |
| 425 | 20241106 | 114400 | 72524666500 | 313500 | 314000 | 314000 | 313500 | 917 |
| 426 | 20241106 | 114300 | 72237130500 | 314000 | 313500 | 314000 | 313000 | 2000 |
| 427 | 20241106 | 114200 | 71610271000 | 313500 | 313500 | 313500 | 313000 | 976 |
| 428 | 20241106 | 114100 | 71304756500 | 313500 | 313500 | 313500 | 313000 | 1999 |
| 429 | 20241106 | 114000 | 70678825500 | 313500 | 313500 | 314000 | 313000 | 1893 |
| 430 | 20241106 | 113900 | 70085416500 | 313500 | 313500 | 314000 | 313500 | 3485 |
| 431 | 20241106 | 113800 | 68992672000 | 313500 | 314000 | 314000 | 313500 | 2771 |
| 432 | 20241106 | 113700 | 68123452000 | 313500 | 313500 | 314000 | 313500 | 1529 |
| 433 | 20241106 | 113600 | 67644030500 | 314000 | 314000 | 314500 | 313500 | 2189 |
| 434 | 20241106 | 113500 | 66956833000 | 314000 | 314500 | 314500 | 314000 | 2126 |
| 435 | 20241106 | 113400 | 66289238500 | 314000 | 314000 | 314500 | 314000 | 1379 |
| 436 | 20241106 | 113300 | 65856219000 | 314000 | 314500 | 315000 | 314000 | 2686 |
| 437 | 20241106 | 113200 | 65011901000 | 314500 | 314500 | 315000 | 314500 | 890 |
| 438 | 20241106 | 113100 | 64731973500 | 315000 | 315000 | 315000 | 314500 | 796 |
| 439 | 20241106 | 113000 | 64481601000 | 315000 | 315000 | 315500 | 314500 | 1053 |
| 440 | 20241106 | 112900 | 64149895500 | 315000 | 315000 | 315500 | 314500 | 1710 |
| 441 | 20241106 | 112800 | 63611470500 | 314500 | 315000 | 315500 | 314500 | 1844 |
| 442 | 20241106 | 112700 | 63030703500 | 315000 | 315000 | 315500 | 315000 | 673 |
| 443 | 20241106 | 112600 | 62818694000 | 315000 | 315000 | 315500 | 315000 | 448 |
| 444 | 20241106 | 112500 | 62677566500 | 315000 | 315000 | 315500 | 315000 | 1082 |
| 445 | 20241106 | 112400 | 62336687500 | 315000 | 315500 | 316000 | 315000 | 531 |
| 446 | 20241106 | 112300 | 62169243500 | 315500 | 315500 | 316000 | 315500 | 1220 |
| 447 | 20241106 | 112200 | 61784320500 | 315500 | 315500 | 316000 | 315500 | 531 |
| 448 | 20241106 | 112100 | 61616648000 | 315500 | 315500 | 316000 | 315500 | 545 |
| 449 | 20241106 | 112000 | 61444560000 | 315500 | 315500 | 316000 | 315500 | 1689 |
| 450 | 20241106 | 111900 | 60911625500 | 316000 | 315500 | 316000 | 315500 | 189 |
| 451 | 20241106 | 111800 | 60851978000 | 316000 | 315500 | 316000 | 315500 | 215 |
| 452 | 20241106 | 111700 | 60784106500 | 315500 | 316000 | 316500 | 315500 | 1147 |
| 453 | 20241106 | 111600 | 60421699000 | 316000 | 316500 | 316500 | 316000 | 215 |
| 454 | 20241106 | 111500 | 60353741500 | 316000 | 316000 | 316500 | 316000 | 741 |
| 455 | 20241106 | 111400 | 60119405000 | 316500 | 316000 | 316500 | 316000 | 295 |
| 456 | 20241106 | 111300 | 60026145000 | 316500 | 316500 | 316500 | 316000 | 239 |
| 457 | 20241106 | 111200 | 59950566500 | 316500 | 316000 | 317000 | 316000 | 993 |
| 458 | 20241106 | 111100 | 59636114500 | 316000 | 316500 | 316500 | 316000 | 321 |
| 459 | 20241106 | 111000 | 59534625000 | 316500 | 317000 | 317000 | 316500 | 1294 |
| 460 | 20241106 | 110900 | 59125052500 | 317000 | 317000 | 317500 | 316500 | 689 |
| 461 | 20241106 | 110800 | 58906645500 | 317000 | 317000 | 317500 | 317000 | 836 |
| 462 | 20241106 | 110700 | 58641628500 | 317000 | 317000 | 317500 | 317000 | 259 |
| 463 | 20241106 | 110600 | 58559511000 | 317000 | 317000 | 317500 | 317000 | 310 |
| 464 | 20241106 | 110500 | 58461230500 | 317000 | 317000 | 317500 | 317000 | 266 |
| 465 | 20241106 | 110400 | 58376906500 | 317500 | 317000 | 317500 | 317000 | 605 |
| 466 | 20241106 | 110300 | 58185112500 | 317500 | 317500 | 317500 | 317000 | 182 |
| 467 | 20241106 | 110200 | 58127413000 | 317000 | 317000 | 317500 | 317000 | 280 |
| 468 | 20241106 | 110100 | 58038596500 | 317000 | 317000 | 317500 | 317000 | 193 |
| 469 | 20241106 | 110000 | 57977378000 | 317000 | 316500 | 317500 | 316500 | 610 |
| 470 | 20241106 | 105900 | 57784061000 | 316500 | 317000 | 317000 | 316500 | 234 |
| 471 | 20241106 | 105800 | 57709972000 | 317000 | 316500 | 317000 | 316500 | 416 |
| 472 | 20241106 | 105700 | 57578274500 | 316500 | 316500 | 317000 | 316500 | 150 |
| 473 | 20241106 | 105600 | 57530780500 | 316500 | 317500 | 317500 | 316500 | 319 |
| 474 | 20241106 | 105500 | 57429740500 | 317500 | 317000 | 317500 | 317000 | 288 |
| 475 | 20241106 | 105400 | 57338440500 | 317000 | 316500 | 317000 | 316500 | 600 |
| 476 | 20241106 | 105300 | 57148297000 | 317000 | 317000 | 317000 | 316500 | 196 |
| 477 | 20241106 | 105200 | 57086228500 | 317000 | 317000 | 317500 | 316500 | 655 |
| 478 | 20241106 | 105100 | 56878530500 | 317500 | 317000 | 317500 | 317000 | 615 |
| 479 | 20241106 | 105000 | 56683558500 | 317000 | 317500 | 318000 | 317000 | 236 |
| 480 | 20241106 | 104900 | 56608656000 | 317500 | 317500 | 318000 | 317000 | 1367 |
| 481 | 20241106 | 104800 | 56174657000 | 317500 | 317500 | 318000 | 317500 | 297 |
| 482 | 20241106 | 104700 | 56080356500 | 318000 | 317500 | 318000 | 317500 | 328 |
| 483 | 20241106 | 104600 | 55976206500 | 317500 | 317500 | 317500 | 317000 | 1021 |
| 484 | 20241106 | 104500 | 55652128500 | 317500 | 317500 | 317500 | 317000 | 534 |
| 485 | 20241106 | 104400 | 55482608500 | 317000 | 317500 | 317500 | 317000 | 109 |
| 486 | 20241106 | 104300 | 55448041500 | 317000 | 317000 | 317500 | 316500 | 400 |
| 487 | 20241106 | 104200 | 55321204000 | 316500 | 316500 | 317000 | 316500 | 350 |
| 488 | 20241106 | 104100 | 55210418500 | 316500 | 316500 | 317000 | 316000 | 1158 |
| 489 | 20241106 | 104000 | 54843931500 | 316500 | 316500 | 317000 | 316500 | 94 |
| 490 | 20241106 | 103900 | 54814172000 | 316500 | 316500 | 317000 | 316000 | 1559 |
| 491 | 20241106 | 103800 | 54320829500 | 317000 | 316500 | 317000 | 316500 | 1604 |
| 492 | 20241106 | 103700 | 53812568500 | 316500 | 316500 | 317000 | 316500 | 234 |
| 493 | 20241106 | 103600 | 53738498000 | 316500 | 316500 | 317000 | 316500 | 140 |
| 494 | 20241106 | 103500 | 53694177500 | 316500 | 316500 | 317000 | 316500 | 341 |
| 495 | 20241106 | 103400 | 53586226500 | 316500 | 317500 | 317500 | 316500 | 1298 |
| 496 | 20241106 | 103300 | 53174870500 | 317000 | 317500 | 317500 | 317000 | 298 |
| 497 | 20241106 | 103200 | 53080362000 | 317000 | 317000 | 317500 | 317000 | 766 |
| 498 | 20241106 | 103100 | 52837517000 | 317500 | 317500 | 318000 | 317000 | 1020 |
| 499 | 20241106 | 103000 | 52513696000 | 318000 | 318000 | 318500 | 317500 | 1372 |
| 500 | 20241106 | 102900 | 52077425000 | 318000 | 318000 | 318500 | 318000 | 326 |
| 501 | 20241106 | 102800 | 51973751000 | 318000 | 318000 | 318500 | 317500 | 451 |
| 502 | 20241106 | 102700 | 51830380000 | 318000 | 318000 | 318000 | 317500 | 227 |
| 503 | 20241106 | 102600 | 51758232500 | 318000 | 317500 | 318000 | 317500 | 849 |
| 504 | 20241106 | 102500 | 51488301500 | 318000 | 318500 | 318500 | 317500 | 1273 |
| 505 | 20241106 | 102400 | 51083579000 | 318000 | 319000 | 319000 | 318000 | 3260 |
| 506 | 20241106 | 102300 | 50045255500 | 318500 | 319000 | 319000 | 318500 | 1212 |
| 507 | 20241106 | 102200 | 49658658500 | 319000 | 318500 | 319500 | 318500 | 1420 |
| 508 | 20241106 | 102100 | 49205727500 | 319000 | 319000 | 319500 | 318500 | 1098 |
| 509 | 20241106 | 102000 | 48855265000 | 319500 | 319500 | 320000 | 319000 | 2664 |
| 510 | 20241106 | 101900 | 48004101500 | 319500 | 319500 | 320000 | 319000 | 4710 |
| 511 | 20241106 | 101800 | 46499059000 | 319000 | 319000 | 319500 | 318500 | 2146 |
| 512 | 20241106 | 101700 | 45814551500 | 318500 | 318500 | 319500 | 318500 | 3198 |
| 513 | 20241106 | 101600 | 44794502500 | 319000 | 318000 | 319000 | 318000 | 1866 |
| 514 | 20241106 | 101500 | 44200073500 | 318000 | 318000 | 318500 | 317500 | 2010 |
| 515 | 20241106 | 101400 | 43560856000 | 318000 | 317000 | 318000 | 317000 | 1035 |
| 516 | 20241106 | 101300 | 43232244500 | 317000 | 317500 | 317500 | 317000 | 323 |
| 517 | 20241106 | 101200 | 43129757500 | 317000 | 317000 | 317500 | 316500 | 848 |
| 518 | 20241106 | 101100 | 42861059000 | 317000 | 316500 | 317000 | 316000 | 1041 |
| 519 | 20241106 | 101000 | 42531339500 | 316000 | 316000 | 316500 | 316000 | 197 |
| 520 | 20241106 | 100900 | 42469068000 | 316000 | 316000 | 316500 | 316000 | 273 |
| 521 | 20241106 | 100800 | 42382797500 | 315500 | 316000 | 316500 | 315500 | 465 |
| 522 | 20241106 | 100700 | 42235892000 | 316500 | 315500 | 316500 | 315500 | 827 |
| 523 | 20241106 | 100600 | 41974544500 | 315500 | 316000 | 316500 | 315500 | 1286 |
| 524 | 20241106 | 100500 | 41568163500 | 316000 | 316000 | 316500 | 316000 | 276 |
| 525 | 20241106 | 100400 | 41480909000 | 316000 | 316000 | 316000 | 315500 | 731 |
| 526 | 20241106 | 100300 | 41249977000 | 316000 | 315500 | 316000 | 315500 | 274 |
| 527 | 20241106 | 100200 | 41163457500 | 315500 | 315000 | 316000 | 315000 | 796 |
| 528 | 20241106 | 100100 | 40912226000 | 315000 | 315000 | 315500 | 315000 | 502 |
| 529 | 20241106 | 100000 | 40754054000 | 315000 | 315500 | 315500 | 315000 | 332 |
| 530 | 20241106 | 095900 | 40649367000 | 315000 | 314500 | 315500 | 314000 | 2508 |
| 531 | 20241106 | 095800 | 39860234500 | 314500 | 314000 | 314500 | 313500 | 5101 |
| 532 | 20241106 | 095700 | 38258602000 | 314500 | 314500 | 314500 | 314000 | 1251 |
| 533 | 20241106 | 095600 | 37865336500 | 314500 | 314500 | 315000 | 314500 | 2027 |
| 534 | 20241106 | 095500 | 37227823500 | 314500 | 315000 | 315500 | 314500 | 1997 |
| 535 | 20241106 | 095400 | 36599196000 | 315000 | 315000 | 315500 | 315000 | 1575 |
| 536 | 20241106 | 095300 | 36102998000 | 315500 | 315500 | 315500 | 315000 | 2363 |
| 537 | 20241106 | 095200 | 35358608000 | 315500 | 315000 | 315500 | 315000 | 823 |
| 538 | 20241106 | 095100 | 35099126500 | 315500 | 315000 | 315500 | 315000 | 531 |
| 539 | 20241106 | 095000 | 34931813500 | 315000 | 315000 | 315500 | 315000 | 1310 |
| 540 | 20241106 | 094900 | 34519121000 | 315000 | 315000 | 315500 | 315000 | 1218 |
| 541 | 20241106 | 094800 | 34135379500 | 315000 | 315500 | 315500 | 315000 | 2587 |
| 542 | 20241106 | 094700 | 33320138500 | 315500 | 316000 | 316000 | 315500 | 4308 |
| 543 | 20241106 | 094600 | 31960862500 | 316000 | 315500 | 316000 | 315500 | 685 |
| 544 | 20241106 | 094500 | 31744581500 | 315500 | 316000 | 316500 | 315500 | 2553 |
| 545 | 20241106 | 094400 | 30937907500 | 316500 | 316500 | 316500 | 316000 | 2433 |
| 546 | 20241106 | 094300 | 30168576000 | 316500 | 317000 | 317500 | 316500 | 1958 |
| 547 | 20241106 | 094200 | 29548209500 | 317000 | 317500 | 317500 | 317000 | 912 |
| 548 | 20241106 | 094100 | 29258798000 | 317500 | 317500 | 318000 | 317000 | 440 |
| 549 | 20241106 | 094000 | 29119075500 | 317000 | 317000 | 317500 | 317000 | 645 |
| 550 | 20241106 | 093900 | 28914429000 | 317500 | 317500 | 317500 | 317000 | 260 |
| 551 | 20241106 | 093800 | 28831934500 | 317500 | 317500 | 317500 | 317000 | 914 |
| 552 | 20241106 | 093700 | 28541840500 | 317500 | 317000 | 317500 | 317000 | 388 |
| 553 | 20241106 | 093600 | 28418787500 | 317000 | 317000 | 317500 | 317000 | 213 |
| 554 | 20241106 | 093500 | 28351255000 | 317000 | 317000 | 317500 | 317000 | 305 |
| 555 | 20241106 | 093400 | 28254527000 | 317000 | 317000 | 317500 | 316500 | 1351 |
| 556 | 20241106 | 093300 | 27826311500 | 317500 | 317500 | 318000 | 317000 | 563 |
| 557 | 20241106 | 093200 | 27647568500 | 317500 | 318500 | 318500 | 317500 | 1060 |
| 558 | 20241106 | 093100 | 27310657000 | 318500 | 318500 | 319000 | 318000 | 596 |
| 559 | 20241106 | 093000 | 27120929000 | 318500 | 317500 | 318500 | 317500 | 2146 |
| 560 | 20241106 | 092900 | 26438206500 | 318000 | 317500 | 318000 | 317000 | 1283 |
| 561 | 20241106 | 092800 | 26030761500 | 317000 | 317000 | 317500 | 316500 | 1197 |
| 562 | 20241106 | 092700 | 25651343500 | 317000 | 317000 | 317500 | 316500 | 1763 |
| 563 | 20241106 | 092600 | 25092455500 | 317000 | 317500 | 317500 | 317000 | 438 |
| 564 | 20241106 | 092500 | 24953454500 | 317500 | 318000 | 318000 | 317000 | 1814 |
| 565 | 20241106 | 092400 | 24377124500 | 318000 | 317000 | 318000 | 317000 | 1306 |
| 566 | 20241106 | 092300 | 23962462000 | 317500 | 316000 | 317500 | 316000 | 3214 |
| 567 | 20241106 | 092200 | 22945590000 | 316000 | 316000 | 316500 | 315500 | 1841 |
| 568 | 20241106 | 092100 | 22363762500 | 316000 | 316000 | 316500 | 315500 | 5037 |
| 569 | 20241106 | 092000 | 20772183000 | 316000 | 317000 | 317500 | 316000 | 5215 |
| 570 | 20241106 | 091900 | 19121549500 | 317000 | 317500 | 318000 | 317000 | 5746 |
| 571 | 20241106 | 091800 | 17297898500 | 318000 | 318000 | 318500 | 317500 | 1717 |
| 572 | 20241106 | 091700 | 16751963500 | 318000 | 318500 | 318500 | 318000 | 538 |
| 573 | 20241106 | 091600 | 16580771000 | 318500 | 318500 | 318500 | 318000 | 347 |
| 574 | 20241106 | 091500 | 16470290500 | 318500 | 318500 | 319000 | 318000 | 992 |
| 575 | 20241106 | 091400 | 16154438500 | 318500 | 318500 | 318500 | 317500 | 3792 |
| 576 | 20241106 | 091300 | 14947660000 | 318500 | 319000 | 319500 | 318500 | 1997 |
| 577 | 20241106 | 091200 | 14310741500 | 318500 | 318500 | 319000 | 318500 | 1126 |
| 578 | 20241106 | 091100 | 13952066500 | 319000 | 318500 | 319000 | 318500 | 425 |
| 579 | 20241106 | 091000 | 13816591000 | 319000 | 318000 | 319000 | 318000 | 2065 |
| 580 | 20241106 | 090900 | 13159204000 | 318500 | 318500 | 318500 | 318000 | 1955 |
| 581 | 20241106 | 090800 | 12537397000 | 318500 | 319000 | 319000 | 318000 | 2377 |
| 582 | 20241106 | 090700 | 11780288500 | 318500 | 319000 | 319000 | 318500 | 1049 |
| 583 | 20241106 | 090600 | 11445732500 | 319000 | 318500 | 319000 | 318500 | 1494 |
| 584 | 20241106 | 090500 | 10969284500 | 318500 | 318000 | 319000 | 318000 | 1552 |
| 585 | 20241106 | 090400 | 10475044000 | 318000 | 320000 | 320000 | 318000 | 4966 |
| 586 | 20241106 | 090300 | 8892209500 | 319500 | 319500 | 320000 | 319500 | 2281 |
| 587 | 20241106 | 090200 | 8163296000 | 319500 | 318500 | 320000 | 318500 | 2438 |
| 588 | 20241106 | 090100 | 7385281000 | 318500 | 320500 | 320500 | 318500 | 6878 |
| 589 | 20241106 | 090000 | 5186480000 | 320500 | 321000 | 322500 | 320500 | 15554 |