34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 184400 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 42138 |
| 3 | 20241101 | 184300 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 4 | 20241101 | 184200 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 5 | 20241101 | 184100 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 6 | 20241101 | 184000 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 7 | 20241101 | 183900 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 8 | 20241101 | 183800 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 9 | 20241101 | 183700 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 10 | 20241101 | 183600 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 11 | 20241101 | 183500 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 12 | 20241101 | 183400 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 13 | 20241101 | 183300 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 14 | 20241101 | 183200 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 15 | 20241101 | 183100 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 16 | 20241101 | 183000 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 17 | 20241101 | 182900 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 18 | 20241101 | 182800 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 19 | 20241101 | 182700 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 20 | 20241101 | 182600 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 21 | 20241101 | 182500 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 22 | 20241101 | 182400 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 23 | 20241101 | 182300 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 24 | 20241101 | 182200 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 25 | 20241101 | 182100 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 26 | 20241101 | 182000 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 27 | 20241101 | 181900 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 28 | 20241101 | 181800 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 29 | 20241101 | 181700 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 30 | 20241101 | 181600 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 31 | 20241101 | 181500 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 32 | 20241101 | 181400 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 42138 |
| 33 | 20241101 | 181300 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 34 | 20241101 | 181200 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 35 | 20241101 | 181100 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 36 | 20241101 | 181000 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 37 | 20241101 | 180900 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 38 | 20241101 | 180800 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 39 | 20241101 | 180700 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 40 | 20241101 | 180600 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 41 | 20241101 | 180500 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 42 | 20241101 | 180400 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 43 | 20241101 | 180300 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 44 | 20241101 | 180200 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 45 | 20241101 | 180100 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 46 | 20241101 | 180000 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 47 | 20241101 | 175900 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 48 | 20241101 | 175800 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 49 | 20241101 | 175700 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 50 | 20241101 | 175600 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 51 | 20241101 | 175500 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 52 | 20241101 | 175400 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 53 | 20241101 | 175300 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 54 | 20241101 | 175200 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 55 | 20241101 | 175100 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 56 | 20241101 | 175000 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 57 | 20241101 | 174900 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 58 | 20241101 | 174800 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 59 | 20241101 | 174700 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 60 | 20241101 | 174600 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 61 | 20241101 | 174500 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 62 | 20241101 | 174400 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 42138 |
| 63 | 20241101 | 174300 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 64 | 20241101 | 174200 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 65 | 20241101 | 174100 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 66 | 20241101 | 174000 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 67 | 20241101 | 173900 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 68 | 20241101 | 173800 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 69 | 20241101 | 173700 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 70 | 20241101 | 173600 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 71 | 20241101 | 173500 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 72 | 20241101 | 173400 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 73 | 20241101 | 173300 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 74 | 20241101 | 173200 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 75 | 20241101 | 173100 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 76 | 20241101 | 173000 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 77 | 20241101 | 172900 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 78 | 20241101 | 172800 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 79 | 20241101 | 172700 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 80 | 20241101 | 172600 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 81 | 20241101 | 172500 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 82 | 20241101 | 172400 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 83 | 20241101 | 172300 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 84 | 20241101 | 172200 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 85 | 20241101 | 172100 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 86 | 20241101 | 172000 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 87 | 20241101 | 171900 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 88 | 20241101 | 171800 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 89 | 20241101 | 171700 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 90 | 20241101 | 171600 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 91 | 20241101 | 171500 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 92 | 20241101 | 171400 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 42138 |
| 93 | 20241101 | 171300 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 94 | 20241101 | 171200 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 95 | 20241101 | 171100 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 96 | 20241101 | 171000 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 97 | 20241101 | 170900 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 98 | 20241101 | 170800 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 99 | 20241101 | 170700 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 100 | 20241101 | 170600 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 101 | 20241101 | 170500 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 102 | 20241101 | 170400 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 103 | 20241101 | 170300 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 104 | 20241101 | 170200 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 105 | 20241101 | 170100 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 106 | 20241101 | 170000 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 107 | 20241101 | 165900 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 108 | 20241101 | 165800 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 109 | 20241101 | 165700 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 110 | 20241101 | 165600 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 111 | 20241101 | 165500 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 112 | 20241101 | 165400 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 113 | 20241101 | 165300 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 114 | 20241101 | 165200 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 115 | 20241101 | 165100 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 116 | 20241101 | 165000 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 117 | 20241101 | 164900 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 118 | 20241101 | 164800 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 119 | 20241101 | 164700 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 120 | 20241101 | 164600 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 121 | 20241101 | 164500 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 122 | 20241101 | 164400 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 42138 |
| 123 | 20241101 | 164300 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 124 | 20241101 | 164200 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 125 | 20241101 | 164100 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 126 | 20241101 | 164000 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 127 | 20241101 | 163900 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 128 | 20241101 | 163800 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 129 | 20241101 | 163700 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 130 | 20241101 | 163600 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 131 | 20241101 | 163500 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 132 | 20241101 | 163400 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 133 | 20241101 | 163300 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 134 | 20241101 | 163200 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 135 | 20241101 | 163100 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 136 | 20241101 | 163000 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 137 | 20241101 | 162900 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 138 | 20241101 | 162800 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 139 | 20241101 | 162700 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 140 | 20241101 | 162600 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 141 | 20241101 | 162500 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 142 | 20241101 | 162400 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 143 | 20241101 | 162300 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 144 | 20241101 | 162200 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 145 | 20241101 | 162100 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 146 | 20241101 | 162000 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 147 | 20241101 | 161900 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 148 | 20241101 | 161800 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 149 | 20241101 | 161700 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 150 | 20241101 | 161600 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 151 | 20241101 | 161500 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 152 | 20241101 | 161400 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 42138 |
| 153 | 20241101 | 161300 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 154 | 20241101 | 161200 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 155 | 20241101 | 161100 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 156 | 20241101 | 161000 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 157 | 20241101 | 160900 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 158 | 20241101 | 160800 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 159 | 20241101 | 160700 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 160 | 20241101 | 160600 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 161 | 20241101 | 160500 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 162 | 20241101 | 160400 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 163 | 20241101 | 160300 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 164 | 20241101 | 160200 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 165 | 20241101 | 160100 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 166 | 20241101 | 160000 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 167 | 20241101 | 155900 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 168 | 20241101 | 155800 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 169 | 20241101 | 155700 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 170 | 20241101 | 155600 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 171 | 20241101 | 155500 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 172 | 20241101 | 155400 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 173 | 20241101 | 155300 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 174 | 20241101 | 155200 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 175 | 20241101 | 155100 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 176 | 20241101 | 155000 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 177 | 20241101 | 154900 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 178 | 20241101 | 154800 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 179 | 20241101 | 154700 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 180 | 20241101 | 154600 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 181 | 20241101 | 154500 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 182 | 20241101 | 154400 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 42138 |
| 183 | 20241101 | 154300 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 184 | 20241101 | 154200 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 185 | 20241101 | 154100 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 186 | 20241101 | 154000 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 187 | 20241101 | 153900 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 188 | 20241101 | 153800 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 189 | 20241101 | 153700 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 190 | 20241101 | 153600 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 191 | 20241101 | 153500 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 192 | 20241101 | 153400 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 193 | 20241101 | 153300 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 194 | 20241101 | 153200 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 195 | 20241101 | 153100 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 196 | 20241101 | 153000 | 161791703000 | 213500 | 213500 | 213500 | 213500 | 42138 |
| 197 | 20241101 | 152900 | 152795240000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 198 | 20241101 | 152800 | 152795240000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 199 | 20241101 | 152700 | 152795240000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 200 | 20241101 | 152600 | 152795240000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 201 | 20241101 | 152500 | 152795240000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 202 | 20241101 | 152400 | 152795240000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 203 | 20241101 | 152300 | 152795240000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 204 | 20241101 | 152200 | 152795240000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 205 | 20241101 | 152100 | 152795240000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 206 | 20241101 | 152000 | 152795240000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 207 | 20241101 | 151900 | 152795240000 | 214500 | 214500 | 214500 | 214000 | 770 |
| 208 | 20241101 | 151800 | 152630311000 | 214500 | 214000 | 214500 | 214000 | 706 |
| 209 | 20241101 | 151700 | 152479176500 | 214000 | 214500 | 214500 | 214000 | 977 |
| 210 | 20241101 | 151600 | 152269772000 | 214500 | 214000 | 214500 | 214000 | 5870 |
| 211 | 20241101 | 151500 | 151010998500 | 214000 | 214500 | 214500 | 213500 | 15833 |
| 212 | 20241101 | 151400 | 147622719500 | 214500 | 214000 | 214500 | 214000 | 4066 |
| 213 | 20241101 | 151300 | 146752392500 | 214000 | 214000 | 214500 | 214000 | 2781 |
| 214 | 20241101 | 151200 | 146156999500 | 214500 | 214000 | 214500 | 214000 | 1357 |
| 215 | 20241101 | 151100 | 145866359000 | 214500 | 214500 | 214500 | 214000 | 1551 |
| 216 | 20241101 | 151000 | 145534087500 | 214500 | 214500 | 214500 | 214000 | 2636 |
| 217 | 20241101 | 150900 | 144969235000 | 214000 | 214000 | 214500 | 214000 | 1574 |
| 218 | 20241101 | 150800 | 144631900000 | 214500 | 214500 | 214500 | 214000 | 1411 |
| 219 | 20241101 | 150700 | 144329447000 | 214500 | 214000 | 214500 | 213500 | 7452 |
| 220 | 20241101 | 150600 | 142734654000 | 213500 | 214000 | 214000 | 213500 | 1516 |
| 221 | 20241101 | 150500 | 142410427500 | 214000 | 213500 | 214000 | 213500 | 1777 |
| 222 | 20241101 | 150400 | 142030564500 | 214000 | 214000 | 214000 | 213500 | 4745 |
| 223 | 20241101 | 150300 | 141015789500 | 214000 | 213500 | 214000 | 213500 | 1129 |
| 224 | 20241101 | 150200 | 140774666500 | 213500 | 213500 | 214000 | 213500 | 1344 |
| 225 | 20241101 | 150100 | 140487585000 | 213500 | 214000 | 214000 | 213500 | 1278 |
| 226 | 20241101 | 150000 | 140214368000 | 213500 | 213500 | 214000 | 213500 | 2969 |
| 227 | 20241101 | 145900 | 139579507000 | 213500 | 213500 | 214000 | 213500 | 1459 |
| 228 | 20241101 | 145800 | 139267812500 | 214000 | 214000 | 214500 | 213500 | 4131 |
| 229 | 20241101 | 145700 | 138383687500 | 214000 | 214000 | 214500 | 214000 | 1169 |
| 230 | 20241101 | 145600 | 138133223500 | 214000 | 214000 | 214500 | 213500 | 4089 |
| 231 | 20241101 | 145500 | 137258118000 | 214000 | 214000 | 214500 | 214000 | 5875 |
| 232 | 20241101 | 145400 | 136000791000 | 214500 | 214000 | 214500 | 214000 | 694 |
| 233 | 20241101 | 145300 | 135852192000 | 214000 | 214000 | 214500 | 214000 | 1037 |
| 234 | 20241101 | 145200 | 135630234000 | 214500 | 214000 | 214500 | 214000 | 550 |
| 235 | 20241101 | 145100 | 135512466000 | 214000 | 213500 | 215000 | 213500 | 12618 |
| 236 | 20241101 | 145000 | 132810674500 | 214000 | 213500 | 214000 | 213500 | 4777 |
| 237 | 20241101 | 144900 | 131790707500 | 213500 | 213500 | 214000 | 213500 | 1707 |
| 238 | 20241101 | 144800 | 131426192000 | 213500 | 213500 | 214000 | 213500 | 1522 |
| 239 | 20241101 | 144700 | 131101188500 | 213500 | 214000 | 214000 | 213500 | 659 |
| 240 | 20241101 | 144600 | 130960405500 | 214000 | 213500 | 214000 | 213500 | 1559 |
| 241 | 20241101 | 144500 | 130627224500 | 213500 | 213500 | 214000 | 213500 | 1512 |
| 242 | 20241101 | 144400 | 130304238500 | 213500 | 214000 | 214500 | 213500 | 4216 |
| 243 | 20241101 | 144300 | 129402364000 | 214500 | 214000 | 214500 | 214000 | 618 |
| 244 | 20241101 | 144200 | 129270048500 | 214500 | 214500 | 214500 | 214000 | 948 |
| 245 | 20241101 | 144100 | 129067106500 | 214000 | 214000 | 214500 | 214000 | 583 |
| 246 | 20241101 | 144000 | 128942240000 | 214000 | 214500 | 214500 | 214000 | 1030 |
| 247 | 20241101 | 143900 | 128721547500 | 214500 | 214000 | 214500 | 214000 | 1391 |
| 248 | 20241101 | 143800 | 128423776000 | 214000 | 214500 | 214500 | 214000 | 667 |
| 249 | 20241101 | 143700 | 128280872500 | 214000 | 214500 | 214500 | 214000 | 1723 |
| 250 | 20241101 | 143600 | 127911651500 | 214500 | 215000 | 215000 | 214000 | 4136 |
| 251 | 20241101 | 143500 | 127024502000 | 214500 | 215000 | 215000 | 214500 | 581 |
| 252 | 20241101 | 143400 | 126899792000 | 215000 | 215000 | 215000 | 214500 | 771 |
| 253 | 20241101 | 143300 | 126734315500 | 215000 | 215000 | 215000 | 214500 | 917 |
| 254 | 20241101 | 143200 | 126537547500 | 215000 | 214500 | 215000 | 214500 | 360 |
| 255 | 20241101 | 143100 | 126460275500 | 215000 | 214000 | 215000 | 214000 | 4152 |
| 256 | 20241101 | 143000 | 125569765500 | 214000 | 214500 | 214500 | 214000 | 1382 |
| 257 | 20241101 | 142900 | 125273650500 | 214000 | 214000 | 214500 | 214000 | 366 |
| 258 | 20241101 | 142800 | 125195294500 | 214000 | 214000 | 214500 | 214000 | 451 |
| 259 | 20241101 | 142700 | 125098752500 | 214000 | 214500 | 214500 | 214000 | 1728 |
| 260 | 20241101 | 142600 | 124728917500 | 214000 | 214000 | 214500 | 214000 | 787 |
| 261 | 20241101 | 142500 | 124560431500 | 214500 | 214000 | 214500 | 214000 | 813 |
| 262 | 20241101 | 142400 | 124386325000 | 214500 | 214000 | 214500 | 214000 | 1296 |
| 263 | 20241101 | 142300 | 124108887000 | 214500 | 214000 | 214500 | 214000 | 1976 |
| 264 | 20241101 | 142200 | 123685923000 | 214000 | 214000 | 214500 | 213500 | 4689 |
| 265 | 20241101 | 142100 | 122682548000 | 213500 | 213500 | 214000 | 213500 | 562 |
| 266 | 20241101 | 142000 | 122562480500 | 213500 | 214000 | 214000 | 213500 | 1325 |
| 267 | 20241101 | 141900 | 122279117500 | 214000 | 214000 | 214000 | 213500 | 603 |
| 268 | 20241101 | 141800 | 122150315000 | 213500 | 214000 | 214000 | 213500 | 1331 |
| 269 | 20241101 | 141700 | 121865826500 | 214000 | 214000 | 214500 | 213500 | 1228 |
| 270 | 20241101 | 141600 | 121603098500 | 214000 | 214500 | 214500 | 213500 | 9760 |
| 271 | 20241101 | 141500 | 119514673000 | 214000 | 214500 | 214500 | 214000 | 1024 |
| 272 | 20241101 | 141400 | 119295485500 | 214500 | 214500 | 214500 | 214000 | 767 |
| 273 | 20241101 | 141300 | 119131291000 | 214500 | 214500 | 214500 | 214000 | 513 |
| 274 | 20241101 | 141200 | 119021365500 | 214000 | 214000 | 214500 | 214000 | 1840 |
| 275 | 20241101 | 141100 | 118627365500 | 214500 | 214000 | 214500 | 214000 | 274 |
| 276 | 20241101 | 141000 | 118568700000 | 214000 | 214500 | 214500 | 214000 | 1146 |
| 277 | 20241101 | 140900 | 118323072000 | 214500 | 214500 | 214500 | 214000 | 645 |
| 278 | 20241101 | 140800 | 118185005000 | 214500 | 214500 | 214500 | 214000 | 306 |
| 279 | 20241101 | 140700 | 118119459500 | 214500 | 214000 | 214500 | 214000 | 569 |
| 280 | 20241101 | 140600 | 117997549500 | 214000 | 214000 | 215000 | 214000 | 4290 |
| 281 | 20241101 | 140500 | 117077510000 | 214500 | 214500 | 214500 | 214000 | 861 |
| 282 | 20241101 | 140400 | 116892945000 | 214000 | 214000 | 214500 | 214000 | 666 |
| 283 | 20241101 | 140300 | 116750303500 | 214500 | 214000 | 214500 | 214000 | 498 |
| 284 | 20241101 | 140200 | 116643656500 | 214500 | 214500 | 214500 | 214000 | 1708 |
| 285 | 20241101 | 140100 | 116277543500 | 214500 | 215000 | 215000 | 214000 | 4042 |
| 286 | 20241101 | 140000 | 115410851500 | 215000 | 215000 | 215000 | 214500 | 686 |
| 287 | 20241101 | 135900 | 115263641500 | 215000 | 215000 | 215000 | 214500 | 998 |
| 288 | 20241101 | 135800 | 115049532500 | 215000 | 215000 | 215000 | 214500 | 455 |
| 289 | 20241101 | 135700 | 114951878500 | 214500 | 214000 | 215000 | 214000 | 6796 |
| 290 | 20241101 | 135600 | 113494183500 | 214500 | 214500 | 214500 | 214000 | 654 |
| 291 | 20241101 | 135500 | 113354163000 | 214500 | 215000 | 215000 | 214000 | 1677 |
| 292 | 20241101 | 135400 | 112994442500 | 215000 | 215000 | 215000 | 214500 | 259 |
| 293 | 20241101 | 135300 | 112938865000 | 214500 | 215000 | 215000 | 214500 | 5022 |
| 294 | 20241101 | 135200 | 111861218000 | 215500 | 214000 | 215500 | 214000 | 9481 |
| 295 | 20241101 | 135100 | 109824382500 | 214000 | 215500 | 215500 | 214000 | 12161 |
| 296 | 20241101 | 135000 | 107212824500 | 215000 | 215000 | 215500 | 215000 | 625 |
| 297 | 20241101 | 134900 | 107078395000 | 215500 | 215000 | 215500 | 215000 | 651 |
| 298 | 20241101 | 134800 | 106938372500 | 215000 | 215000 | 215500 | 215000 | 474 |
| 299 | 20241101 | 134700 | 106836437500 | 215500 | 215500 | 215500 | 215000 | 966 |
| 300 | 20241101 | 134600 | 106628692000 | 215000 | 215000 | 215500 | 215000 | 479 |
| 301 | 20241101 | 134500 | 106525668500 | 215000 | 215500 | 215500 | 215000 | 450 |
| 302 | 20241101 | 134400 | 106428852500 | 215500 | 215000 | 215500 | 215000 | 531 |
| 303 | 20241101 | 134300 | 106314646000 | 215500 | 215000 | 215500 | 215000 | 719 |
| 304 | 20241101 | 134200 | 106159931000 | 215000 | 215000 | 215500 | 215000 | 421 |
| 305 | 20241101 | 134100 | 106069302500 | 215500 | 215000 | 215500 | 215000 | 1213 |
| 306 | 20241101 | 134000 | 105808057000 | 215000 | 215000 | 215500 | 215000 | 790 |
| 307 | 20241101 | 133900 | 105637959000 | 215500 | 215000 | 215500 | 215000 | 659 |
| 308 | 20241101 | 133800 | 105496137500 | 215000 | 215500 | 215500 | 215000 | 385 |
| 309 | 20241101 | 133700 | 105413313000 | 215500 | 215500 | 215500 | 215000 | 405 |
| 310 | 20241101 | 133600 | 105326158000 | 215000 | 215000 | 215500 | 215000 | 1464 |
| 311 | 20241101 | 133500 | 105010873000 | 215500 | 215500 | 215500 | 215000 | 803 |
| 312 | 20241101 | 133400 | 104838000500 | 215500 | 215000 | 215500 | 215000 | 1634 |
| 313 | 20241101 | 133300 | 104486187500 | 215000 | 215500 | 215500 | 215000 | 691 |
| 314 | 20241101 | 133200 | 104337464500 | 215500 | 215000 | 215500 | 215000 | 933 |
| 315 | 20241101 | 133100 | 104136537000 | 215000 | 215500 | 215500 | 215000 | 883 |
| 316 | 20241101 | 133000 | 103946638500 | 215500 | 215500 | 215500 | 215000 | 583 |
| 317 | 20241101 | 132900 | 103821223000 | 215500 | 215000 | 215500 | 215000 | 395 |
| 318 | 20241101 | 132800 | 103736244000 | 215000 | 215000 | 215500 | 215000 | 472 |
| 319 | 20241101 | 132700 | 103634679000 | 215500 | 215500 | 215500 | 215000 | 565 |
| 320 | 20241101 | 132600 | 103513145500 | 215000 | 215500 | 215500 | 215000 | 1014 |
| 321 | 20241101 | 132500 | 103294801500 | 215000 | 215500 | 215500 | 215000 | 465 |
| 322 | 20241101 | 132400 | 103194793500 | 215500 | 215000 | 215500 | 215000 | 2163 |
| 323 | 20241101 | 132300 | 102729672500 | 215500 | 215500 | 215500 | 215000 | 851 |
| 324 | 20241101 | 132200 | 102546622000 | 215000 | 215000 | 215500 | 215000 | 322 |
| 325 | 20241101 | 132100 | 102477347500 | 215000 | 215500 | 215500 | 215000 | 524 |
| 326 | 20241101 | 132000 | 102364637500 | 215000 | 215500 | 215500 | 215000 | 409 |
| 327 | 20241101 | 131900 | 102276652000 | 215000 | 215000 | 216000 | 215000 | 1487 |
| 328 | 20241101 | 131800 | 101956322500 | 215000 | 215000 | 216000 | 215000 | 1488 |
| 329 | 20241101 | 131700 | 101635694500 | 215500 | 215500 | 216000 | 215000 | 2906 |
| 330 | 20241101 | 131600 | 101009605500 | 215500 | 216000 | 216000 | 215500 | 849 |
| 331 | 20241101 | 131500 | 100826620500 | 216000 | 215500 | 216000 | 215500 | 663 |
| 332 | 20241101 | 131400 | 100683732500 | 215500 | 215500 | 216000 | 215500 | 310 |
| 333 | 20241101 | 131300 | 100616913000 | 215500 | 215500 | 216000 | 215000 | 2389 |
| 334 | 20241101 | 131200 | 100102096000 | 216000 | 216000 | 216000 | 215500 | 609 |
| 335 | 20241101 | 131100 | 99970737500 | 216000 | 216000 | 216000 | 215500 | 2583 |
| 336 | 20241101 | 131000 | 99413984000 | 215500 | 215500 | 216000 | 215500 | 772 |
| 337 | 20241101 | 130900 | 99247474000 | 215500 | 215500 | 216000 | 215500 | 2381 |
| 338 | 20241101 | 130800 | 98734314000 | 215500 | 215500 | 216000 | 215500 | 1271 |
| 339 | 20241101 | 130700 | 98460342500 | 215500 | 215500 | 216000 | 215500 | 389 |
| 340 | 20241101 | 130600 | 98376503500 | 216000 | 216000 | 216000 | 215500 | 520 |
| 341 | 20241101 | 130500 | 98264343000 | 215500 | 216000 | 216000 | 215500 | 652 |
| 342 | 20241101 | 130400 | 98123812500 | 215500 | 215500 | 216000 | 215500 | 330 |
| 343 | 20241101 | 130300 | 98052662500 | 216000 | 216500 | 216500 | 215500 | 4647 |
| 344 | 20241101 | 130200 | 97048974500 | 216500 | 216000 | 216500 | 216000 | 884 |
| 345 | 20241101 | 130100 | 96857966500 | 216500 | 216000 | 216500 | 216000 | 345 |
| 346 | 20241101 | 130000 | 96783415000 | 216500 | 216500 | 216500 | 216000 | 1467 |
| 347 | 20241101 | 125900 | 96465964500 | 216000 | 216000 | 216500 | 216000 | 844 |
| 348 | 20241101 | 125800 | 96283639000 | 216000 | 216000 | 216500 | 216000 | 581 |
| 349 | 20241101 | 125700 | 96158083000 | 216000 | 216000 | 216500 | 216000 | 4929 |
| 350 | 20241101 | 125600 | 95093374000 | 216000 | 216500 | 216500 | 216000 | 1270 |
| 351 | 20241101 | 125500 | 94818989500 | 216500 | 216000 | 216500 | 216000 | 718 |
| 352 | 20241101 | 125400 | 94663755000 | 216000 | 216000 | 216500 | 216000 | 374 |
| 353 | 20241101 | 125300 | 94582935000 | 216000 | 216500 | 216500 | 216000 | 491 |
| 354 | 20241101 | 125200 | 94476823500 | 216500 | 216000 | 216500 | 216000 | 568 |
| 355 | 20241101 | 125100 | 94354083500 | 216000 | 216500 | 216500 | 216000 | 1771 |
| 356 | 20241101 | 125000 | 93970802000 | 216500 | 216500 | 216500 | 216000 | 390 |
| 357 | 20241101 | 124900 | 93886447000 | 216500 | 216000 | 216500 | 216000 | 745 |
| 358 | 20241101 | 124800 | 93725330500 | 216500 | 216000 | 216500 | 216000 | 263 |
| 359 | 20241101 | 124700 | 93668460000 | 216000 | 216000 | 216500 | 216000 | 581 |
| 360 | 20241101 | 124600 | 93542843500 | 216500 | 216000 | 216500 | 216000 | 647 |
| 361 | 20241101 | 124500 | 93402924000 | 216500 | 216500 | 216500 | 216000 | 485 |
| 362 | 20241101 | 124400 | 93298038500 | 216500 | 216000 | 216500 | 216000 | 780 |
| 363 | 20241101 | 124300 | 93129444500 | 216500 | 216000 | 216500 | 216000 | 597 |
| 364 | 20241101 | 124200 | 93000270000 | 216000 | 216000 | 216500 | 216000 | 233 |
| 365 | 20241101 | 124100 | 92949925500 | 216000 | 216500 | 216500 | 216000 | 349 |
| 366 | 20241101 | 124000 | 92874492500 | 216500 | 216000 | 216500 | 216000 | 2633 |
| 367 | 20241101 | 123900 | 92305737500 | 216500 | 216000 | 216500 | 216000 | 561 |
| 368 | 20241101 | 123800 | 92184463500 | 216000 | 216000 | 216500 | 216000 | 789 |
| 369 | 20241101 | 123700 | 92013956500 | 216000 | 216500 | 216500 | 216000 | 2671 |
| 370 | 20241101 | 123600 | 91436945000 | 216500 | 215500 | 216500 | 215500 | 2840 |
| 371 | 20241101 | 123500 | 90823652500 | 216000 | 215000 | 216000 | 215000 | 4390 |
| 372 | 20241101 | 123400 | 89876906500 | 215500 | 215500 | 215500 | 215000 | 1369 |
| 373 | 20241101 | 123300 | 89582036000 | 215000 | 215000 | 215500 | 215000 | 516 |
| 374 | 20241101 | 123200 | 89470987000 | 215500 | 215500 | 215500 | 215000 | 426 |
| 375 | 20241101 | 123100 | 89379316000 | 215500 | 215500 | 215500 | 215000 | 415 |
| 376 | 20241101 | 123000 | 89290012500 | 215500 | 215000 | 215500 | 215000 | 581 |
| 377 | 20241101 | 122900 | 89165049500 | 215500 | 215500 | 215500 | 215000 | 1168 |
| 378 | 20241101 | 122800 | 88913416000 | 215500 | 215500 | 216000 | 215000 | 4253 |
| 379 | 20241101 | 122700 | 87996930500 | 215500 | 215500 | 216000 | 215500 | 368 |
| 380 | 20241101 | 122600 | 87917584500 | 215500 | 215500 | 216000 | 215500 | 730 |
| 381 | 20241101 | 122500 | 87760084000 | 215500 | 215500 | 216000 | 215500 | 673 |
| 382 | 20241101 | 122400 | 87614828500 | 215500 | 215500 | 216000 | 215500 | 881 |
| 383 | 20241101 | 122300 | 87424827500 | 216000 | 215500 | 216000 | 215500 | 428 |
| 384 | 20241101 | 122200 | 87332510500 | 215500 | 215500 | 216000 | 215500 | 543 |
| 385 | 20241101 | 122100 | 87215453000 | 215500 | 216000 | 216000 | 215500 | 441 |
| 386 | 20241101 | 122000 | 87120304500 | 215500 | 215000 | 216000 | 215000 | 9279 |
| 387 | 20241101 | 121900 | 85119911500 | 215500 | 215500 | 215500 | 215000 | 433 |
| 388 | 20241101 | 121800 | 85026756000 | 215000 | 215000 | 215500 | 215000 | 688 |
| 389 | 20241101 | 121700 | 84878796500 | 215500 | 215000 | 215500 | 215000 | 426 |
| 390 | 20241101 | 121600 | 84787077500 | 215000 | 215500 | 215500 | 215000 | 1244 |
| 391 | 20241101 | 121500 | 84519338000 | 215500 | 215000 | 215500 | 215000 | 354 |
| 392 | 20241101 | 121400 | 84443179000 | 215000 | 215500 | 215500 | 215000 | 514 |
| 393 | 20241101 | 121300 | 84332637000 | 215500 | 215000 | 215500 | 215000 | 223 |
| 394 | 20241101 | 121200 | 84284624500 | 215000 | 215000 | 215500 | 215000 | 390 |
| 395 | 20241101 | 121100 | 84200731500 | 215000 | 215000 | 215500 | 215000 | 1492 |
| 396 | 20241101 | 121000 | 83879450000 | 215000 | 215500 | 215500 | 215000 | 368 |
| 397 | 20241101 | 120900 | 83800303500 | 215000 | 215000 | 215500 | 215000 | 710 |
| 398 | 20241101 | 120800 | 83647623000 | 215500 | 215000 | 215500 | 215000 | 557 |
| 399 | 20241101 | 120700 | 83527797500 | 215000 | 215000 | 215500 | 215000 | 416 |
| 400 | 20241101 | 120600 | 83438347500 | 215000 | 215500 | 215500 | 215000 | 607 |
| 401 | 20241101 | 120500 | 83307822000 | 215000 | 215000 | 215500 | 215000 | 624 |
| 402 | 20241101 | 120400 | 83173619500 | 215000 | 215500 | 215500 | 215000 | 1090 |
| 403 | 20241101 | 120300 | 82939234500 | 215500 | 215500 | 216000 | 215000 | 5079 |
| 404 | 20241101 | 120200 | 81845317500 | 215500 | 215500 | 216000 | 215500 | 747 |
| 405 | 20241101 | 120100 | 81684318000 | 215500 | 215500 | 216000 | 215500 | 581 |
| 406 | 20241101 | 120000 | 81559092000 | 215500 | 216000 | 216000 | 215500 | 625 |
| 407 | 20241101 | 115900 | 81424368000 | 215500 | 215500 | 216000 | 215500 | 565 |
| 408 | 20241101 | 115800 | 81302542000 | 216000 | 215500 | 216000 | 215500 | 496 |
| 409 | 20241101 | 115700 | 81195583500 | 215500 | 215500 | 216000 | 215500 | 466 |
| 410 | 20241101 | 115600 | 81095061500 | 215500 | 216000 | 216000 | 215500 | 684 |
| 411 | 20241101 | 115500 | 80947522500 | 215500 | 216000 | 216000 | 215500 | 832 |
| 412 | 20241101 | 115400 | 80768041000 | 215500 | 215500 | 216000 | 215500 | 293 |
| 413 | 20241101 | 115300 | 80704801500 | 216000 | 215500 | 216000 | 215500 | 496 |
| 414 | 20241101 | 115200 | 80597796000 | 216000 | 216000 | 216000 | 215500 | 377 |
| 415 | 20241101 | 115100 | 80516502000 | 216000 | 215500 | 216000 | 215500 | 527 |
| 416 | 20241101 | 115000 | 80402819500 | 216000 | 215500 | 216000 | 215500 | 505 |
| 417 | 20241101 | 114900 | 80293809000 | 216000 | 215500 | 216000 | 215500 | 920 |
| 418 | 20241101 | 114800 | 80095183500 | 216000 | 216000 | 216000 | 215500 | 849 |
| 419 | 20241101 | 114700 | 79911934500 | 216000 | 216000 | 216000 | 215500 | 1653 |
| 420 | 20241101 | 114600 | 79555076000 | 215500 | 216000 | 216000 | 215500 | 3096 |
| 421 | 20241101 | 114500 | 78886505500 | 216000 | 216000 | 216000 | 215500 | 481 |
| 422 | 20241101 | 114400 | 78782674000 | 215500 | 215500 | 216000 | 215500 | 698 |
| 423 | 20241101 | 114300 | 78632152500 | 215500 | 216000 | 216000 | 215500 | 1065 |
| 424 | 20241101 | 114200 | 78402263500 | 215500 | 216000 | 216000 | 215500 | 585 |
| 425 | 20241101 | 114100 | 78276036000 | 216000 | 216000 | 216000 | 215500 | 3049 |
| 426 | 20241101 | 114000 | 77617564500 | 215500 | 215500 | 216500 | 215000 | 12304 |
| 427 | 20241101 | 113900 | 74962374000 | 215500 | 215500 | 215500 | 215000 | 469 |
| 428 | 20241101 | 113800 | 74861423500 | 215500 | 215000 | 215500 | 215000 | 775 |
| 429 | 20241101 | 113700 | 74694503000 | 215000 | 215000 | 215500 | 215000 | 316 |
| 430 | 20241101 | 113600 | 74626547000 | 215000 | 215500 | 215500 | 215000 | 1149 |
| 431 | 20241101 | 113500 | 74379505500 | 215500 | 215000 | 215500 | 215000 | 339 |
| 432 | 20241101 | 113400 | 74306587000 | 215000 | 215500 | 215500 | 214500 | 2363 |
| 433 | 20241101 | 113300 | 73798557000 | 215000 | 214500 | 215500 | 214500 | 8715 |
| 434 | 20241101 | 113200 | 71924821500 | 215000 | 214500 | 215000 | 214500 | 543 |
| 435 | 20241101 | 113100 | 71808254000 | 214500 | 215000 | 215000 | 214500 | 316 |
| 436 | 20241101 | 113000 | 71740440000 | 214500 | 214500 | 215000 | 214500 | 886 |
| 437 | 20241101 | 112900 | 71550184500 | 215000 | 214500 | 215000 | 214500 | 418 |
| 438 | 20241101 | 112800 | 71460502000 | 214500 | 214500 | 215000 | 214500 | 542 |
| 439 | 20241101 | 112700 | 71344218000 | 214500 | 214500 | 215000 | 214500 | 1014 |
| 440 | 20241101 | 112600 | 71126393500 | 214500 | 214500 | 215000 | 214500 | 565 |
| 441 | 20241101 | 112500 | 71005157500 | 215000 | 214500 | 215000 | 214500 | 458 |
| 442 | 20241101 | 112400 | 70906891000 | 214500 | 214500 | 215000 | 214500 | 237 |
| 443 | 20241101 | 112300 | 70856041000 | 214500 | 214500 | 215000 | 214500 | 1238 |
| 444 | 20241101 | 112200 | 70590055500 | 214500 | 214500 | 215000 | 214500 | 1174 |
| 445 | 20241101 | 112100 | 70337869000 | 214500 | 214500 | 215000 | 214000 | 729 |
| 446 | 20241101 | 112000 | 70181492000 | 215000 | 214500 | 215000 | 214500 | 430 |
| 447 | 20241101 | 111900 | 70089248000 | 214500 | 215000 | 215000 | 214500 | 1283 |
| 448 | 20241101 | 111800 | 69814033500 | 215000 | 214500 | 215000 | 214000 | 511 |
| 449 | 20241101 | 111700 | 69704457000 | 214500 | 214000 | 215000 | 214000 | 1408 |
| 450 | 20241101 | 111600 | 69402578000 | 214500 | 214500 | 215000 | 214000 | 505 |
| 451 | 20241101 | 111500 | 69294327000 | 215000 | 214500 | 215000 | 214000 | 1778 |
| 452 | 20241101 | 111400 | 68913051500 | 214500 | 214000 | 214500 | 214000 | 672 |
| 453 | 20241101 | 111300 | 68768994000 | 214000 | 214500 | 215000 | 214000 | 2111 |
| 454 | 20241101 | 111200 | 68316342000 | 214500 | 214500 | 215000 | 214500 | 957 |
| 455 | 20241101 | 111100 | 68111016500 | 215000 | 214500 | 215000 | 214500 | 1348 |
| 456 | 20241101 | 111000 | 67821819000 | 215000 | 215000 | 215000 | 214500 | 1496 |
| 457 | 20241101 | 110900 | 67500406000 | 215000 | 214500 | 215000 | 214500 | 615 |
| 458 | 20241101 | 110800 | 67368394500 | 215000 | 214500 | 215000 | 214500 | 436 |
| 459 | 20241101 | 110700 | 67274842500 | 214500 | 215000 | 215000 | 214500 | 173 |
| 460 | 20241101 | 110600 | 67237671000 | 215000 | 215000 | 215500 | 214500 | 1616 |
| 461 | 20241101 | 110500 | 66890312500 | 215000 | 215000 | 215500 | 214500 | 3124 |
| 462 | 20241101 | 110400 | 66218650000 | 215500 | 215500 | 215500 | 215000 | 4133 |
| 463 | 20241101 | 110300 | 65329748000 | 215000 | 214500 | 215500 | 214500 | 2156 |
| 464 | 20241101 | 110200 | 64866221500 | 214500 | 215000 | 215000 | 214500 | 173 |
| 465 | 20241101 | 110100 | 64829087500 | 215000 | 214500 | 215000 | 214500 | 1057 |
| 466 | 20241101 | 110000 | 64601936000 | 215000 | 215500 | 215500 | 214500 | 2781 |
| 467 | 20241101 | 105900 | 64004247500 | 215500 | 215500 | 215500 | 215000 | 747 |
| 468 | 20241101 | 105800 | 63843572000 | 215000 | 215500 | 215500 | 215000 | 466 |
| 469 | 20241101 | 105700 | 63743335500 | 215500 | 215500 | 215500 | 215000 | 487 |
| 470 | 20241101 | 105600 | 63638577000 | 215000 | 215000 | 215500 | 214500 | 2114 |
| 471 | 20241101 | 105500 | 63184158000 | 215000 | 214500 | 215000 | 214000 | 1857 |
| 472 | 20241101 | 105400 | 62785752000 | 214500 | 214500 | 215000 | 214500 | 823 |
| 473 | 20241101 | 105300 | 62609189000 | 215000 | 215000 | 215000 | 214500 | 569 |
| 474 | 20241101 | 105200 | 62487064000 | 215000 | 215000 | 215500 | 214500 | 578 |
| 475 | 20241101 | 105100 | 62362956500 | 215000 | 214000 | 215500 | 214000 | 12274 |
| 476 | 20241101 | 105000 | 59727461500 | 214000 | 214000 | 214500 | 214000 | 224 |
| 477 | 20241101 | 104900 | 59679487500 | 214000 | 214500 | 214500 | 214000 | 3214 |
| 478 | 20241101 | 104800 | 58991404500 | 214500 | 214000 | 214500 | 214000 | 300 |
| 479 | 20241101 | 104700 | 58927177000 | 214500 | 214500 | 214500 | 214000 | 383 |
| 480 | 20241101 | 104600 | 58845152500 | 214500 | 214500 | 214500 | 214000 | 1619 |
| 481 | 20241101 | 104500 | 58498677500 | 214000 | 214000 | 214500 | 213500 | 5531 |
| 482 | 20241101 | 104400 | 57315161000 | 213500 | 213500 | 214000 | 213500 | 569 |
| 483 | 20241101 | 104300 | 57193663500 | 213500 | 213500 | 214000 | 213500 | 203 |
| 484 | 20241101 | 104200 | 57150312500 | 213500 | 213500 | 214000 | 213500 | 391 |
| 485 | 20241101 | 104100 | 57066822000 | 213500 | 213500 | 214000 | 213500 | 851 |
| 486 | 20241101 | 104000 | 56885103000 | 213500 | 213500 | 214000 | 213500 | 1500 |
| 487 | 20241101 | 103900 | 56564803000 | 213500 | 213500 | 214000 | 213000 | 2599 |
| 488 | 20241101 | 103800 | 56009682500 | 214000 | 213500 | 214000 | 213500 | 228 |
| 489 | 20241101 | 103700 | 55960990500 | 213500 | 213000 | 214000 | 213000 | 3300 |
| 490 | 20241101 | 103600 | 55256556000 | 213000 | 213500 | 213500 | 213000 | 870 |
| 491 | 20241101 | 103500 | 55071025500 | 213500 | 213500 | 213500 | 213000 | 340 |
| 492 | 20241101 | 103400 | 54998528000 | 213000 | 213000 | 213500 | 213000 | 437 |
| 493 | 20241101 | 103300 | 54905415500 | 213500 | 213500 | 214000 | 213000 | 6669 |
| 494 | 20241101 | 103200 | 53482015500 | 213500 | 213500 | 214000 | 213500 | 348 |
| 495 | 20241101 | 103100 | 53407615000 | 214000 | 214000 | 214000 | 213500 | 467 |
| 496 | 20241101 | 103000 | 53307899000 | 213500 | 214000 | 214000 | 213500 | 2745 |
| 497 | 20241101 | 102900 | 52720666500 | 214000 | 213500 | 214000 | 213500 | 538 |
| 498 | 20241101 | 102800 | 52605732500 | 214000 | 214500 | 214500 | 213500 | 913 |
| 499 | 20241101 | 102700 | 52410388500 | 214500 | 213500 | 214500 | 213500 | 509 |
| 500 | 20241101 | 102600 | 52301489000 | 214000 | 213500 | 214000 | 213500 | 443 |
| 501 | 20241101 | 102500 | 52206792000 | 213500 | 214000 | 214500 | 213500 | 1359 |
| 502 | 20241101 | 102400 | 51916159000 | 214000 | 214000 | 214500 | 214000 | 1198 |
| 503 | 20241101 | 102300 | 51659781500 | 214000 | 214000 | 214500 | 214000 | 701 |
| 504 | 20241101 | 102200 | 51509758000 | 214000 | 214000 | 214500 | 214000 | 1567 |
| 505 | 20241101 | 102100 | 51174417000 | 214000 | 214000 | 214500 | 214000 | 593 |
| 506 | 20241101 | 102000 | 51047358000 | 214000 | 214000 | 214500 | 213500 | 3246 |
| 507 | 20241101 | 101900 | 50352725500 | 214000 | 213500 | 214000 | 213500 | 273 |
| 508 | 20241101 | 101800 | 50294432000 | 214000 | 214000 | 214000 | 213500 | 1358 |
| 509 | 20241101 | 101700 | 50004485000 | 214000 | 213500 | 214000 | 213500 | 770 |
| 510 | 20241101 | 101600 | 49840022000 | 213500 | 214000 | 214000 | 213500 | 331 |
| 511 | 20241101 | 101500 | 49769275500 | 213500 | 213500 | 214000 | 213500 | 486 |
| 512 | 20241101 | 101400 | 49665475000 | 213500 | 214000 | 214000 | 213500 | 4083 |
| 513 | 20241101 | 101300 | 48792170500 | 213500 | 214000 | 214000 | 213500 | 504 |
| 514 | 20241101 | 101200 | 48684473000 | 214000 | 213500 | 214000 | 213500 | 563 |
| 515 | 20241101 | 101100 | 48564243000 | 213500 | 214000 | 214000 | 213500 | 623 |
| 516 | 20241101 | 101000 | 48431134000 | 214000 | 215000 | 215000 | 213500 | 6083 |
| 517 | 20241101 | 100900 | 47128543500 | 214500 | 214500 | 215000 | 214500 | 810 |
| 518 | 20241101 | 100800 | 46954773500 | 214500 | 215000 | 215000 | 214500 | 685 |
| 519 | 20241101 | 100700 | 46807827000 | 215000 | 215000 | 215000 | 214500 | 180 |
| 520 | 20241101 | 100600 | 46769192500 | 215000 | 214500 | 215000 | 213500 | 12801 |
| 521 | 20241101 | 100500 | 44026325500 | 215000 | 215000 | 215000 | 214500 | 689 |
| 522 | 20241101 | 100400 | 43878503500 | 214500 | 214500 | 215000 | 214500 | 771 |
| 523 | 20241101 | 100300 | 43713032000 | 215000 | 214500 | 215000 | 214500 | 656 |
| 524 | 20241101 | 100200 | 43572232500 | 214500 | 215000 | 215000 | 214500 | 1020 |
| 525 | 20241101 | 100100 | 43353193000 | 214500 | 215000 | 215000 | 214500 | 945 |
| 526 | 20241101 | 100000 | 43150422000 | 214500 | 215000 | 215000 | 214500 | 667 |
| 527 | 20241101 | 095900 | 43007297000 | 215000 | 214000 | 215000 | 214000 | 4057 |
| 528 | 20241101 | 095800 | 42136753500 | 214500 | 214500 | 214500 | 213500 | 3420 |
| 529 | 20241101 | 095700 | 41404813500 | 214000 | 214000 | 214500 | 214000 | 597 |
| 530 | 20241101 | 095600 | 41277030500 | 214000 | 214500 | 214500 | 214000 | 875 |
| 531 | 20241101 | 095500 | 41089544000 | 214500 | 214000 | 214500 | 214000 | 532 |
| 532 | 20241101 | 095400 | 40975657500 | 214000 | 214500 | 214500 | 214000 | 749 |
| 533 | 20241101 | 095300 | 40815310000 | 214000 | 214000 | 214500 | 214000 | 421 |
| 534 | 20241101 | 095200 | 40725135500 | 214500 | 214500 | 214500 | 214000 | 700 |
| 535 | 20241101 | 095100 | 40575260500 | 214500 | 214500 | 214500 | 214000 | 2418 |
| 536 | 20241101 | 095000 | 40057750000 | 214000 | 214000 | 214500 | 213500 | 3074 |
| 537 | 20241101 | 094900 | 39399911500 | 214000 | 214500 | 214500 | 214000 | 803 |
| 538 | 20241101 | 094800 | 39228057500 | 214500 | 214500 | 215000 | 214000 | 1421 |
| 539 | 20241101 | 094700 | 38923293000 | 214500 | 215000 | 215000 | 214500 | 492 |
| 540 | 20241101 | 094600 | 38817746500 | 215000 | 215000 | 215000 | 214000 | 2797 |
| 541 | 20241101 | 094500 | 38217869000 | 215000 | 214000 | 215000 | 214000 | 4630 |
| 542 | 20241101 | 094400 | 37224396500 | 214000 | 214000 | 214500 | 214000 | 928 |
| 543 | 20241101 | 094300 | 37025482000 | 214000 | 214000 | 214500 | 214000 | 799 |
| 544 | 20241101 | 094200 | 36854446500 | 214000 | 213500 | 214000 | 213500 | 1612 |
| 545 | 20241101 | 094100 | 36509561000 | 214000 | 214000 | 214000 | 213500 | 7012 |
| 546 | 20241101 | 094000 | 35009513000 | 214000 | 214500 | 214500 | 214000 | 268 |
| 547 | 20241101 | 093900 | 34952135500 | 214000 | 214500 | 214500 | 214000 | 154 |
| 548 | 20241101 | 093800 | 34919144500 | 214000 | 214500 | 215000 | 214000 | 4955 |
| 549 | 20241101 | 093700 | 33856414500 | 214500 | 214500 | 214500 | 214000 | 391 |
| 550 | 20241101 | 093600 | 33772679000 | 214000 | 214000 | 214500 | 214000 | 514 |
| 551 | 20241101 | 093500 | 33662641000 | 214500 | 214000 | 214500 | 214000 | 302 |
| 552 | 20241101 | 093400 | 33597994500 | 214000 | 214500 | 214500 | 213500 | 3581 |
| 553 | 20241101 | 093300 | 32831830500 | 214000 | 214500 | 214500 | 214000 | 374 |
| 554 | 20241101 | 093200 | 32751750000 | 214500 | 215000 | 215000 | 214000 | 3050 |
| 555 | 20241101 | 093100 | 32097557000 | 215000 | 215000 | 215000 | 214500 | 349 |
| 556 | 20241101 | 093000 | 32022637000 | 214500 | 214500 | 215000 | 214000 | 411 |
| 557 | 20241101 | 092900 | 31934417000 | 214500 | 215000 | 215000 | 214000 | 939 |
| 558 | 20241101 | 092800 | 31732979500 | 214500 | 214500 | 215000 | 214500 | 1383 |
| 559 | 20241101 | 092700 | 31436180000 | 214500 | 215000 | 215000 | 214500 | 802 |
| 560 | 20241101 | 092600 | 31264008500 | 215000 | 215000 | 215000 | 214500 | 2126 |
| 561 | 20241101 | 092500 | 30807834500 | 214500 | 214500 | 215000 | 214000 | 2224 |
| 562 | 20241101 | 092400 | 30331057500 | 214500 | 214500 | 214500 | 214000 | 724 |
| 563 | 20241101 | 092300 | 30175800000 | 214000 | 214500 | 215000 | 214000 | 2822 |
| 564 | 20241101 | 092200 | 29570961500 | 214500 | 215000 | 215000 | 214500 | 863 |
| 565 | 20241101 | 092100 | 29385686000 | 215000 | 215000 | 215500 | 214500 | 2570 |
| 566 | 20241101 | 092000 | 28833000000 | 215000 | 215000 | 215000 | 214500 | 1802 |
| 567 | 20241101 | 091900 | 28445858000 | 214500 | 214000 | 215000 | 214000 | 3625 |
| 568 | 20241101 | 091800 | 27668543000 | 214500 | 215000 | 215000 | 214000 | 4907 |
| 569 | 20241101 | 091700 | 26617769500 | 215000 | 215000 | 215000 | 214500 | 1240 |
| 570 | 20241101 | 091600 | 26351485000 | 215000 | 215500 | 215500 | 214500 | 3063 |
| 571 | 20241101 | 091500 | 25692838000 | 215500 | 215000 | 215500 | 215000 | 2675 |
| 572 | 20241101 | 091400 | 25116984500 | 215000 | 215000 | 215500 | 214500 | 6361 |
| 573 | 20241101 | 091300 | 23749429000 | 215000 | 214500 | 215000 | 214000 | 8530 |
| 574 | 20241101 | 091200 | 21919428000 | 214500 | 213500 | 214500 | 213000 | 4078 |
| 575 | 20241101 | 091100 | 21046523000 | 213500 | 213000 | 214000 | 213000 | 3642 |
| 576 | 20241101 | 091000 | 20269261500 | 213000 | 213000 | 213000 | 212500 | 3410 |
| 577 | 20241101 | 090900 | 19543058000 | 213000 | 212000 | 213000 | 212000 | 2083 |
| 578 | 20241101 | 090800 | 19100514000 | 212500 | 213500 | 213500 | 212000 | 5526 |
| 579 | 20241101 | 090700 | 17924633500 | 213000 | 213500 | 213500 | 212500 | 13750 |
| 580 | 20241101 | 090600 | 14995899500 | 213000 | 213000 | 214000 | 213000 | 4972 |
| 581 | 20241101 | 090500 | 13934861500 | 213500 | 212500 | 213500 | 212500 | 4127 |
| 582 | 20241101 | 090400 | 13055273000 | 212500 | 211500 | 213000 | 211500 | 8028 |
| 583 | 20241101 | 090300 | 11350721500 | 211500 | 212000 | 212500 | 211500 | 9811 |
| 584 | 20241101 | 090200 | 9272400000 | 212500 | 212500 | 213000 | 212000 | 4529 |
| 585 | 20241101 | 090100 | 8310314500 | 213000 | 213000 | 213500 | 212000 | 12112 |
| 586 | 20241101 | 090000 | 5736587000 | 213000 | 212500 | 213500 | 212500 | 26940 |