34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 184400 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 29997 |
| 3 | 20241105 | 184300 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 4 | 20241105 | 184200 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 5 | 20241105 | 184100 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 6 | 20241105 | 184000 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 7 | 20241105 | 183900 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 8 | 20241105 | 183800 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 9 | 20241105 | 183700 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 10 | 20241105 | 183600 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 11 | 20241105 | 183500 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 12 | 20241105 | 183400 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 13 | 20241105 | 183300 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 14 | 20241105 | 183200 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 15 | 20241105 | 183100 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 16 | 20241105 | 183000 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 17 | 20241105 | 182900 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 18 | 20241105 | 182800 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 19 | 20241105 | 182700 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 20 | 20241105 | 182600 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 21 | 20241105 | 182500 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 22 | 20241105 | 182400 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 23 | 20241105 | 182300 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 24 | 20241105 | 182200 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 25 | 20241105 | 182100 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 26 | 20241105 | 182000 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 27 | 20241105 | 181900 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 28 | 20241105 | 181800 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 29 | 20241105 | 181700 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 30 | 20241105 | 181600 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 31 | 20241105 | 181500 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 32 | 20241105 | 181400 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 29997 |
| 33 | 20241105 | 181300 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 34 | 20241105 | 181200 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 35 | 20241105 | 181100 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 36 | 20241105 | 181000 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 37 | 20241105 | 180900 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 38 | 20241105 | 180800 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 39 | 20241105 | 180700 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 40 | 20241105 | 180600 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 41 | 20241105 | 180500 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 42 | 20241105 | 180400 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 43 | 20241105 | 180300 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 44 | 20241105 | 180200 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 45 | 20241105 | 180100 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 46 | 20241105 | 180000 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 47 | 20241105 | 175900 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 48 | 20241105 | 175800 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 49 | 20241105 | 175700 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 50 | 20241105 | 175600 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 51 | 20241105 | 175500 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 52 | 20241105 | 175400 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 53 | 20241105 | 175300 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 54 | 20241105 | 175200 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 55 | 20241105 | 175100 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 56 | 20241105 | 175000 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 57 | 20241105 | 174900 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 58 | 20241105 | 174800 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 59 | 20241105 | 174700 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 60 | 20241105 | 174600 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 61 | 20241105 | 174500 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 62 | 20241105 | 174400 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 29997 |
| 63 | 20241105 | 174300 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 64 | 20241105 | 174200 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 65 | 20241105 | 174100 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 66 | 20241105 | 174000 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 67 | 20241105 | 173900 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 68 | 20241105 | 173800 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 69 | 20241105 | 173700 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 70 | 20241105 | 173600 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 71 | 20241105 | 173500 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 72 | 20241105 | 173400 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 73 | 20241105 | 173300 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 74 | 20241105 | 173200 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 75 | 20241105 | 173100 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 76 | 20241105 | 173000 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 77 | 20241105 | 172900 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 78 | 20241105 | 172800 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 79 | 20241105 | 172700 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 80 | 20241105 | 172600 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 81 | 20241105 | 172500 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 82 | 20241105 | 172400 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 83 | 20241105 | 172300 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 84 | 20241105 | 172200 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 85 | 20241105 | 172100 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 86 | 20241105 | 172000 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 87 | 20241105 | 171900 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 88 | 20241105 | 171800 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 89 | 20241105 | 171700 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 90 | 20241105 | 171600 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 91 | 20241105 | 171500 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 92 | 20241105 | 171400 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 29997 |
| 93 | 20241105 | 171300 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 94 | 20241105 | 171200 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 95 | 20241105 | 171100 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 96 | 20241105 | 171000 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 97 | 20241105 | 170900 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 98 | 20241105 | 170800 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 99 | 20241105 | 170700 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 100 | 20241105 | 170600 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 101 | 20241105 | 170500 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 102 | 20241105 | 170400 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 103 | 20241105 | 170300 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 104 | 20241105 | 170200 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 105 | 20241105 | 170100 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 106 | 20241105 | 170000 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 107 | 20241105 | 165900 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 108 | 20241105 | 165800 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 109 | 20241105 | 165700 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 110 | 20241105 | 165600 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 111 | 20241105 | 165500 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 112 | 20241105 | 165400 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 113 | 20241105 | 165300 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 114 | 20241105 | 165200 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 115 | 20241105 | 165100 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 116 | 20241105 | 165000 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 117 | 20241105 | 164900 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 118 | 20241105 | 164800 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 119 | 20241105 | 164700 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 120 | 20241105 | 164600 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 121 | 20241105 | 164500 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 122 | 20241105 | 164400 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 29997 |
| 123 | 20241105 | 164300 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 124 | 20241105 | 164200 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 125 | 20241105 | 164100 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 126 | 20241105 | 164000 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 127 | 20241105 | 163900 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 128 | 20241105 | 163800 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 129 | 20241105 | 163700 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 130 | 20241105 | 163600 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 131 | 20241105 | 163500 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 132 | 20241105 | 163400 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 133 | 20241105 | 163300 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 134 | 20241105 | 163200 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 135 | 20241105 | 163100 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 136 | 20241105 | 163000 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 137 | 20241105 | 162900 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 138 | 20241105 | 162800 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 139 | 20241105 | 162700 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 140 | 20241105 | 162600 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 141 | 20241105 | 162500 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 142 | 20241105 | 162400 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 143 | 20241105 | 162300 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 144 | 20241105 | 162200 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 145 | 20241105 | 162100 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 146 | 20241105 | 162000 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 147 | 20241105 | 161900 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 148 | 20241105 | 161800 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 149 | 20241105 | 161700 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 150 | 20241105 | 161600 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 151 | 20241105 | 161500 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 152 | 20241105 | 161400 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 29997 |
| 153 | 20241105 | 161300 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 154 | 20241105 | 161200 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 155 | 20241105 | 161100 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 156 | 20241105 | 161000 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 157 | 20241105 | 160900 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 158 | 20241105 | 160800 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 159 | 20241105 | 160700 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 160 | 20241105 | 160600 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 161 | 20241105 | 160500 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 162 | 20241105 | 160400 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 163 | 20241105 | 160300 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 164 | 20241105 | 160200 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 165 | 20241105 | 160100 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 166 | 20241105 | 160000 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 167 | 20241105 | 155900 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 168 | 20241105 | 155800 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 169 | 20241105 | 155700 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 170 | 20241105 | 155600 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 171 | 20241105 | 155500 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 172 | 20241105 | 155400 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 173 | 20241105 | 155300 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 174 | 20241105 | 155200 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 175 | 20241105 | 155100 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 176 | 20241105 | 155000 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 177 | 20241105 | 154900 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 178 | 20241105 | 154800 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 179 | 20241105 | 154700 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 180 | 20241105 | 154600 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 181 | 20241105 | 154500 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 182 | 20241105 | 154400 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 29997 |
| 183 | 20241105 | 154300 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 184 | 20241105 | 154200 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 185 | 20241105 | 154100 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 186 | 20241105 | 154000 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 187 | 20241105 | 153900 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 188 | 20241105 | 153800 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 189 | 20241105 | 153700 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 190 | 20241105 | 153600 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 191 | 20241105 | 153500 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 192 | 20241105 | 153400 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 193 | 20241105 | 153300 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 194 | 20241105 | 153200 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 195 | 20241105 | 153100 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 196 | 20241105 | 153000 | 125518646000 | 215000 | 215000 | 215000 | 215000 | 29997 |
| 197 | 20241105 | 152900 | 119069291000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 198 | 20241105 | 152800 | 119069291000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 199 | 20241105 | 152700 | 119069291000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 200 | 20241105 | 152600 | 119069291000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 201 | 20241105 | 152500 | 119069291000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 202 | 20241105 | 152400 | 119069291000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 203 | 20241105 | 152300 | 119069291000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 204 | 20241105 | 152200 | 119069291000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 205 | 20241105 | 152100 | 119069291000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 206 | 20241105 | 152000 | 119069291000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 207 | 20241105 | 151900 | 119069291000 | 214500 | 214000 | 214500 | 214000 | 2018 |
| 208 | 20241105 | 151800 | 118637121500 | 214500 | 214500 | 215000 | 214000 | 6033 |
| 209 | 20241105 | 151700 | 117344448500 | 214500 | 214500 | 215000 | 214500 | 916 |
| 210 | 20241105 | 151600 | 117147809500 | 214500 | 214500 | 215000 | 214500 | 1419 |
| 211 | 20241105 | 151500 | 116843219500 | 214500 | 215000 | 215000 | 214500 | 1922 |
| 212 | 20241105 | 151400 | 116430778000 | 214500 | 215000 | 215000 | 214500 | 857 |
| 213 | 20241105 | 151300 | 116246791500 | 215000 | 215000 | 215000 | 214500 | 770 |
| 214 | 20241105 | 151200 | 116081456500 | 214500 | 215000 | 215000 | 214500 | 2344 |
| 215 | 20241105 | 151100 | 115577831500 | 214500 | 215000 | 215000 | 214500 | 481 |
| 216 | 20241105 | 151000 | 115474572000 | 214500 | 215000 | 215000 | 214500 | 716 |
| 217 | 20241105 | 150900 | 115320869000 | 214500 | 215000 | 215000 | 214500 | 1705 |
| 218 | 20241105 | 150800 | 114955133000 | 214500 | 215000 | 215000 | 214500 | 543 |
| 219 | 20241105 | 150700 | 114838554500 | 214500 | 215000 | 215000 | 214500 | 1241 |
| 220 | 20241105 | 150600 | 114572216000 | 215000 | 214500 | 215000 | 214500 | 458 |
| 221 | 20241105 | 150500 | 114473900500 | 214500 | 215000 | 215000 | 214500 | 843 |
| 222 | 20241105 | 150400 | 114292888000 | 214500 | 215000 | 215000 | 214500 | 925 |
| 223 | 20241105 | 150300 | 114094200000 | 215000 | 214500 | 215000 | 214500 | 574 |
| 224 | 20241105 | 150200 | 113970910000 | 214500 | 214500 | 215000 | 214500 | 2022 |
| 225 | 20241105 | 150100 | 113536318500 | 215000 | 215000 | 215000 | 214500 | 479 |
| 226 | 20241105 | 150000 | 113433511000 | 215000 | 214000 | 215000 | 214000 | 11250 |
| 227 | 20241105 | 145900 | 111019799000 | 214000 | 214000 | 214500 | 214000 | 6685 |
| 228 | 20241105 | 145800 | 109587643500 | 214000 | 214500 | 214500 | 214000 | 546 |
| 229 | 20241105 | 145700 | 109470705000 | 214500 | 214000 | 214500 | 214000 | 842 |
| 230 | 20241105 | 145600 | 109290411500 | 214000 | 214000 | 214500 | 214000 | 539 |
| 231 | 20241105 | 145500 | 109174954500 | 214000 | 214500 | 214500 | 214000 | 1108 |
| 232 | 20241105 | 145400 | 108937717500 | 214000 | 214500 | 214500 | 214000 | 529 |
| 233 | 20241105 | 145300 | 108824488000 | 214000 | 214500 | 214500 | 214000 | 2365 |
| 234 | 20241105 | 145200 | 108318265500 | 214500 | 214500 | 214500 | 214000 | 588 |
| 235 | 20241105 | 145100 | 108192329000 | 214500 | 214500 | 214500 | 214000 | 477 |
| 236 | 20241105 | 145000 | 108090224500 | 214000 | 214500 | 214500 | 214000 | 838 |
| 237 | 20241105 | 144900 | 107910661000 | 214500 | 214500 | 214500 | 214000 | 2668 |
| 238 | 20241105 | 144800 | 107339575000 | 214500 | 214000 | 214500 | 214000 | 831 |
| 239 | 20241105 | 144700 | 107161672500 | 214000 | 214500 | 214500 | 214000 | 532 |
| 240 | 20241105 | 144600 | 107047711000 | 214000 | 214000 | 214500 | 214000 | 713 |
| 241 | 20241105 | 144500 | 106895033500 | 214000 | 214500 | 214500 | 214000 | 455 |
| 242 | 20241105 | 144400 | 106797605000 | 214000 | 214000 | 214500 | 214000 | 644 |
| 243 | 20241105 | 144300 | 106659712000 | 214000 | 214000 | 214500 | 214000 | 405 |
| 244 | 20241105 | 144200 | 106572986500 | 214000 | 214000 | 214500 | 214000 | 976 |
| 245 | 20241105 | 144100 | 106364075000 | 214500 | 214000 | 214500 | 214000 | 584 |
| 246 | 20241105 | 144000 | 106238959000 | 214000 | 214000 | 214500 | 214000 | 1082 |
| 247 | 20241105 | 143900 | 106007105000 | 214000 | 214500 | 214500 | 214000 | 418 |
| 248 | 20241105 | 143800 | 105917624500 | 214500 | 214000 | 214500 | 214000 | 819 |
| 249 | 20241105 | 143700 | 105742237500 | 214500 | 214000 | 214500 | 214000 | 580 |
| 250 | 20241105 | 143600 | 105617974500 | 214000 | 214000 | 214500 | 214000 | 464 |
| 251 | 20241105 | 143500 | 105518574500 | 214000 | 214000 | 214500 | 214000 | 441 |
| 252 | 20241105 | 143400 | 105424103000 | 214500 | 214000 | 214500 | 214000 | 404 |
| 253 | 20241105 | 143300 | 105337556000 | 214000 | 214500 | 214500 | 214000 | 367 |
| 254 | 20241105 | 143200 | 105258957000 | 214500 | 214000 | 214500 | 214000 | 2833 |
| 255 | 20241105 | 143100 | 104651425500 | 214500 | 214000 | 214500 | 214000 | 895 |
| 256 | 20241105 | 143000 | 104459705000 | 214500 | 214500 | 214500 | 214000 | 255 |
| 257 | 20241105 | 142900 | 104405104000 | 214500 | 214000 | 214500 | 214000 | 578 |
| 258 | 20241105 | 142800 | 104281249500 | 214500 | 214000 | 214500 | 214000 | 512 |
| 259 | 20241105 | 142700 | 104171598000 | 214000 | 214000 | 214500 | 214000 | 279 |
| 260 | 20241105 | 142600 | 104111882000 | 214000 | 214000 | 214500 | 214000 | 367 |
| 261 | 20241105 | 142500 | 104033287000 | 214000 | 214000 | 214500 | 214000 | 333 |
| 262 | 20241105 | 142400 | 103961954000 | 214000 | 214000 | 214500 | 214000 | 1041 |
| 263 | 20241105 | 142300 | 103738952500 | 214500 | 214500 | 214500 | 214000 | 281 |
| 264 | 20241105 | 142200 | 103678764500 | 214500 | 214000 | 214500 | 214000 | 557 |
| 265 | 20241105 | 142100 | 103559481500 | 214000 | 214000 | 214500 | 214000 | 147 |
| 266 | 20241105 | 142000 | 103528008500 | 214500 | 214500 | 214500 | 214000 | 6150 |
| 267 | 20241105 | 141900 | 102209348000 | 214500 | 214500 | 215000 | 214500 | 756 |
| 268 | 20241105 | 141800 | 102047099000 | 214500 | 214500 | 215000 | 214500 | 860 |
| 269 | 20241105 | 141700 | 101862571500 | 215000 | 215000 | 215000 | 214500 | 281 |
| 270 | 20241105 | 141600 | 101802238500 | 214500 | 215000 | 215000 | 214500 | 422 |
| 271 | 20241105 | 141500 | 101711644500 | 214500 | 215000 | 215000 | 214500 | 576 |
| 272 | 20241105 | 141400 | 101587852000 | 214500 | 214500 | 215000 | 214500 | 278 |
| 273 | 20241105 | 141300 | 101528124500 | 214500 | 215000 | 215000 | 214500 | 501 |
| 274 | 20241105 | 141200 | 101420522000 | 215000 | 215000 | 215000 | 214500 | 493 |
| 275 | 20241105 | 141100 | 101314616000 | 215000 | 215000 | 215000 | 214500 | 572 |
| 276 | 20241105 | 141000 | 101191803500 | 215000 | 215000 | 215000 | 214500 | 492 |
| 277 | 20241105 | 140900 | 101086157000 | 214500 | 214500 | 215000 | 214500 | 204 |
| 278 | 20241105 | 140800 | 101042358000 | 214500 | 214500 | 215000 | 214500 | 348 |
| 279 | 20241105 | 140700 | 100967619500 | 214500 | 214500 | 215000 | 214500 | 1500 |
| 280 | 20241105 | 140600 | 100645443500 | 214500 | 214500 | 215000 | 214500 | 173 |
| 281 | 20241105 | 140500 | 100608316000 | 214500 | 214500 | 215000 | 214500 | 4756 |
| 282 | 20241105 | 140400 | 99585884500 | 214500 | 214500 | 215000 | 214500 | 445 |
| 283 | 20241105 | 140300 | 99490370000 | 214500 | 214500 | 215000 | 214500 | 369 |
| 284 | 20241105 | 140200 | 99411187500 | 215000 | 215000 | 215000 | 214500 | 604 |
| 285 | 20241105 | 140100 | 99281501500 | 215000 | 215000 | 215000 | 214500 | 679 |
| 286 | 20241105 | 140000 | 99135554500 | 214500 | 215000 | 215000 | 214000 | 2692 |
| 287 | 20241105 | 135900 | 98558444500 | 215000 | 214500 | 215000 | 214500 | 259 |
| 288 | 20241105 | 135800 | 98502879000 | 214500 | 214500 | 215000 | 214500 | 412 |
| 289 | 20241105 | 135700 | 98414489500 | 215000 | 215000 | 215000 | 214000 | 3649 |
| 290 | 20241105 | 135600 | 97632524000 | 214500 | 214500 | 215000 | 214500 | 279 |
| 291 | 20241105 | 135500 | 97572658000 | 214500 | 214500 | 215000 | 214500 | 656 |
| 292 | 20241105 | 135400 | 97431942000 | 214500 | 214500 | 215000 | 214500 | 275 |
| 293 | 20241105 | 135300 | 97372907000 | 214500 | 214500 | 215000 | 214500 | 276 |
| 294 | 20241105 | 135200 | 97313677000 | 214500 | 214000 | 215000 | 214000 | 2509 |
| 295 | 20241105 | 135100 | 96775497000 | 214000 | 214000 | 214500 | 214000 | 205 |
| 296 | 20241105 | 135000 | 96731604000 | 214000 | 214000 | 215000 | 214000 | 2100 |
| 297 | 20241105 | 134900 | 96281221000 | 214500 | 214500 | 214500 | 214000 | 698 |
| 298 | 20241105 | 134800 | 96131559500 | 214000 | 214000 | 214500 | 214000 | 305 |
| 299 | 20241105 | 134700 | 96066229500 | 214000 | 214000 | 214500 | 214000 | 194 |
| 300 | 20241105 | 134600 | 96024678000 | 214000 | 214500 | 214500 | 214000 | 2591 |
| 301 | 20241105 | 134500 | 95469758500 | 215000 | 214500 | 215000 | 214500 | 545 |
| 302 | 20241105 | 134400 | 95352839500 | 215000 | 214500 | 215000 | 214000 | 1030 |
| 303 | 20241105 | 134300 | 95131922000 | 214500 | 214500 | 215000 | 214000 | 1437 |
| 304 | 20241105 | 134200 | 94823683000 | 214500 | 214500 | 215000 | 214000 | 5472 |
| 305 | 20241105 | 134100 | 93651360000 | 215000 | 214500 | 215000 | 214500 | 601 |
| 306 | 20241105 | 134000 | 93522392500 | 215000 | 215000 | 215000 | 214500 | 763 |
| 307 | 20241105 | 133900 | 93358444000 | 215000 | 214500 | 215000 | 214500 | 365 |
| 308 | 20241105 | 133800 | 93280114500 | 214500 | 215000 | 215000 | 214500 | 334 |
| 309 | 20241105 | 133700 | 93208397500 | 214500 | 214000 | 215000 | 214000 | 1004 |
| 310 | 20241105 | 133600 | 92993019500 | 214500 | 214000 | 214500 | 214000 | 1986 |
| 311 | 20241105 | 133500 | 92567078500 | 214500 | 214000 | 214500 | 214000 | 405 |
| 312 | 20241105 | 133400 | 92480316000 | 214000 | 214000 | 214500 | 214000 | 579 |
| 313 | 20241105 | 133300 | 92356306000 | 214500 | 214500 | 214500 | 214000 | 299 |
| 314 | 20241105 | 133200 | 92292202500 | 214000 | 214000 | 214500 | 214000 | 3724 |
| 315 | 20241105 | 133100 | 91493489000 | 214000 | 214500 | 214500 | 214000 | 435 |
| 316 | 20241105 | 133000 | 91400297000 | 214500 | 214000 | 214500 | 214000 | 1577 |
| 317 | 20241105 | 132900 | 91062107500 | 214500 | 214000 | 214500 | 214000 | 565 |
| 318 | 20241105 | 132800 | 90941093500 | 214000 | 214000 | 214500 | 214000 | 297 |
| 319 | 20241105 | 132700 | 90877476500 | 214000 | 214500 | 214500 | 214000 | 386 |
| 320 | 20241105 | 132600 | 90794756500 | 214500 | 214000 | 214500 | 214000 | 481 |
| 321 | 20241105 | 132500 | 90691685000 | 214000 | 214500 | 214500 | 214000 | 2089 |
| 322 | 20241105 | 132400 | 90243664000 | 214000 | 214500 | 214500 | 214000 | 5027 |
| 323 | 20241105 | 132300 | 89166096500 | 214500 | 214000 | 214500 | 213500 | 7521 |
| 324 | 20241105 | 132200 | 87556546500 | 213500 | 213500 | 214000 | 213500 | 470 |
| 325 | 20241105 | 132100 | 87456108000 | 213500 | 213000 | 214000 | 213000 | 7129 |
| 326 | 20241105 | 132000 | 85933555000 | 213000 | 213500 | 213500 | 213000 | 1041 |
| 327 | 20241105 | 131900 | 85711519500 | 213000 | 213000 | 213500 | 213000 | 483 |
| 328 | 20241105 | 131800 | 85608532500 | 213000 | 213500 | 213500 | 213000 | 666 |
| 329 | 20241105 | 131700 | 85466565500 | 213000 | 213000 | 213500 | 213000 | 552 |
| 330 | 20241105 | 131600 | 85348852000 | 213500 | 213500 | 213500 | 213000 | 606 |
| 331 | 20241105 | 131500 | 85219587000 | 213000 | 213500 | 213500 | 213000 | 712 |
| 332 | 20241105 | 131400 | 85067738500 | 213000 | 213500 | 213500 | 213000 | 1448 |
| 333 | 20241105 | 131300 | 84758731500 | 213500 | 213500 | 213500 | 213000 | 1158 |
| 334 | 20241105 | 131200 | 84511662500 | 213500 | 213000 | 213500 | 213000 | 298 |
| 335 | 20241105 | 131100 | 84448121500 | 213000 | 213500 | 213500 | 213000 | 313 |
| 336 | 20241105 | 131000 | 84381389000 | 213500 | 213000 | 213500 | 212500 | 1179 |
| 337 | 20241105 | 130900 | 84130252500 | 212500 | 212500 | 213000 | 212500 | 296 |
| 338 | 20241105 | 130800 | 84067288500 | 212500 | 213000 | 213000 | 212500 | 262 |
| 339 | 20241105 | 130700 | 84011524500 | 213000 | 213000 | 213000 | 212500 | 4965 |
| 340 | 20241105 | 130600 | 82954115500 | 212500 | 212500 | 213000 | 212500 | 2167 |
| 341 | 20241105 | 130500 | 82492998000 | 212500 | 212500 | 213000 | 212500 | 300 |
| 342 | 20241105 | 130400 | 82429185500 | 212500 | 212500 | 213000 | 212500 | 1002 |
| 343 | 20241105 | 130300 | 82216031000 | 213000 | 213000 | 213000 | 212500 | 825 |
| 344 | 20241105 | 130200 | 82040527500 | 212500 | 212500 | 213000 | 212500 | 486 |
| 345 | 20241105 | 130100 | 81937096500 | 212500 | 212500 | 213000 | 212500 | 414 |
| 346 | 20241105 | 130000 | 81849021000 | 212500 | 213000 | 213000 | 212500 | 237 |
| 347 | 20241105 | 125900 | 81798566000 | 212500 | 212500 | 213000 | 212500 | 644 |
| 348 | 20241105 | 125800 | 81661641500 | 212500 | 212500 | 213000 | 212500 | 339 |
| 349 | 20241105 | 125700 | 81589539500 | 212500 | 213000 | 213000 | 212500 | 882 |
| 350 | 20241105 | 125600 | 81402048000 | 213000 | 212500 | 213000 | 212500 | 286 |
| 351 | 20241105 | 125500 | 81341206500 | 213000 | 212500 | 213000 | 212000 | 1278 |
| 352 | 20241105 | 125400 | 81069552500 | 212000 | 212500 | 212500 | 212000 | 5990 |
| 353 | 20241105 | 125300 | 79797491000 | 212500 | 212500 | 213000 | 212500 | 561 |
| 354 | 20241105 | 125200 | 79678252500 | 212500 | 213000 | 213000 | 212500 | 930 |
| 355 | 20241105 | 125100 | 79480615500 | 213000 | 213000 | 213000 | 212500 | 211 |
| 356 | 20241105 | 125000 | 79435723000 | 213000 | 212500 | 213000 | 212500 | 2418 |
| 357 | 20241105 | 124900 | 78921790500 | 212500 | 212000 | 212500 | 212000 | 521 |
| 358 | 20241105 | 124800 | 78811165500 | 212500 | 212500 | 212500 | 212000 | 445 |
| 359 | 20241105 | 124700 | 78716650000 | 212500 | 212500 | 212500 | 212000 | 578 |
| 360 | 20241105 | 124600 | 78593929000 | 212500 | 212500 | 212500 | 212000 | 1066 |
| 361 | 20241105 | 124500 | 78367527500 | 212500 | 212500 | 212500 | 212000 | 287 |
| 362 | 20241105 | 124400 | 78306572000 | 212500 | 212000 | 212500 | 212000 | 1316 |
| 363 | 20241105 | 124300 | 78027186500 | 212500 | 212500 | 212500 | 212000 | 673 |
| 364 | 20241105 | 124200 | 77884383500 | 212500 | 212500 | 212500 | 212000 | 423 |
| 365 | 20241105 | 124100 | 77794567500 | 212000 | 213000 | 213500 | 212000 | 20320 |
| 366 | 20241105 | 124000 | 73472895000 | 213000 | 213000 | 213500 | 213000 | 143 |
| 367 | 20241105 | 123900 | 73442429500 | 213000 | 213500 | 213500 | 213000 | 192 |
| 368 | 20241105 | 123800 | 73401525000 | 213000 | 213500 | 213500 | 213000 | 159 |
| 369 | 20241105 | 123700 | 73367623000 | 213500 | 213000 | 213500 | 213000 | 112 |
| 370 | 20241105 | 123600 | 73343761500 | 213000 | 212500 | 213000 | 212500 | 3750 |
| 371 | 20241105 | 123500 | 72545125000 | 213000 | 213000 | 213000 | 212500 | 507 |
| 372 | 20241105 | 123400 | 72437272500 | 213000 | 213500 | 214000 | 212500 | 9946 |
| 373 | 20241105 | 123300 | 70318972000 | 213500 | 214000 | 214000 | 213500 | 558 |
| 374 | 20241105 | 123200 | 70199788500 | 213500 | 213500 | 214000 | 213500 | 260 |
| 375 | 20241105 | 123100 | 70144209500 | 213500 | 214000 | 214000 | 213500 | 1555 |
| 376 | 20241105 | 123000 | 69811625000 | 214000 | 213500 | 214000 | 213500 | 2066 |
| 377 | 20241105 | 122900 | 69370508500 | 214000 | 213000 | 214000 | 213000 | 9633 |
| 378 | 20241105 | 122800 | 67314065000 | 213000 | 213500 | 213500 | 213000 | 286 |
| 379 | 20241105 | 122700 | 67253080500 | 213500 | 213000 | 213500 | 213000 | 159 |
| 380 | 20241105 | 122600 | 67219174500 | 213000 | 213500 | 213500 | 213000 | 2732 |
| 381 | 20241105 | 122500 | 66637029500 | 213000 | 213000 | 213500 | 213000 | 800 |
| 382 | 20241105 | 122400 | 66466578500 | 213500 | 213500 | 213500 | 213000 | 713 |
| 383 | 20241105 | 122300 | 66314617500 | 213000 | 213000 | 213500 | 213000 | 199 |
| 384 | 20241105 | 122200 | 66272160500 | 213500 | 213500 | 213500 | 213000 | 435 |
| 385 | 20241105 | 122100 | 66179433000 | 213500 | 213500 | 213500 | 213000 | 746 |
| 386 | 20241105 | 122000 | 66020400000 | 213000 | 213000 | 213500 | 213000 | 2328 |
| 387 | 20241105 | 121900 | 65524437000 | 213500 | 213000 | 213500 | 213000 | 522 |
| 388 | 20241105 | 121800 | 65413136000 | 213500 | 213500 | 213500 | 213000 | 331 |
| 389 | 20241105 | 121700 | 65342494500 | 213500 | 213500 | 213500 | 213000 | 523 |
| 390 | 20241105 | 121600 | 65230980500 | 213500 | 213000 | 213500 | 213000 | 648 |
| 391 | 20241105 | 121500 | 65092767500 | 213500 | 213500 | 213500 | 213000 | 563 |
| 392 | 20241105 | 121400 | 64972721000 | 213500 | 213500 | 213500 | 213000 | 450 |
| 393 | 20241105 | 121300 | 64876758500 | 213500 | 213000 | 213500 | 213000 | 403 |
| 394 | 20241105 | 121200 | 64790735500 | 213000 | 212500 | 213500 | 212500 | 6764 |
| 395 | 20241105 | 121100 | 63349941500 | 212500 | 212500 | 213000 | 212500 | 572 |
| 396 | 20241105 | 121000 | 63228234500 | 212500 | 212500 | 213000 | 212500 | 844 |
| 397 | 20241105 | 120900 | 63048787000 | 213000 | 213000 | 213000 | 212500 | 722 |
| 398 | 20241105 | 120800 | 62895177500 | 212500 | 212500 | 213000 | 212500 | 249 |
| 399 | 20241105 | 120700 | 62842194500 | 213000 | 212500 | 213000 | 212500 | 768 |
| 400 | 20241105 | 120600 | 62678868000 | 212500 | 212500 | 213000 | 212500 | 280 |
| 401 | 20241105 | 120500 | 62619342500 | 212500 | 213000 | 213000 | 212500 | 345 |
| 402 | 20241105 | 120400 | 62545984000 | 212500 | 212500 | 213000 | 212500 | 629 |
| 403 | 20241105 | 120300 | 62412260500 | 213000 | 212500 | 213000 | 212500 | 529 |
| 404 | 20241105 | 120200 | 62299784500 | 213000 | 213000 | 213000 | 212500 | 262 |
| 405 | 20241105 | 120100 | 62244055000 | 212500 | 212500 | 213000 | 212500 | 403 |
| 406 | 20241105 | 120000 | 62158283000 | 213000 | 212500 | 213000 | 212500 | 301 |
| 407 | 20241105 | 115900 | 62094298500 | 213000 | 212500 | 213000 | 212500 | 165 |
| 408 | 20241105 | 115800 | 62059217500 | 213000 | 213000 | 213000 | 212500 | 208 |
| 409 | 20241105 | 115700 | 62015006500 | 212500 | 213000 | 213000 | 212500 | 262 |
| 410 | 20241105 | 115600 | 61959313000 | 212500 | 212500 | 213000 | 212500 | 116 |
| 411 | 20241105 | 115500 | 61934650000 | 212500 | 212500 | 213000 | 212500 | 178 |
| 412 | 20241105 | 115400 | 61896807000 | 213000 | 212500 | 213000 | 212500 | 158 |
| 413 | 20241105 | 115300 | 61863222500 | 212500 | 213000 | 213000 | 212500 | 763 |
| 414 | 20241105 | 115200 | 61700934500 | 212500 | 213500 | 213500 | 212500 | 3444 |
| 415 | 20241105 | 115100 | 60967730000 | 213000 | 213000 | 213500 | 213000 | 968 |
| 416 | 20241105 | 115000 | 60761537000 | 213000 | 213000 | 213500 | 213000 | 291 |
| 417 | 20241105 | 114900 | 60699527000 | 213500 | 213000 | 213500 | 213000 | 129 |
| 418 | 20241105 | 114800 | 60672047500 | 213500 | 213000 | 213500 | 213000 | 250 |
| 419 | 20241105 | 114700 | 60618749000 | 213500 | 213500 | 213500 | 213000 | 132 |
| 420 | 20241105 | 114600 | 60590608000 | 213500 | 213500 | 213500 | 213000 | 154 |
| 421 | 20241105 | 114500 | 60557786000 | 213500 | 213500 | 213500 | 213000 | 166 |
| 422 | 20241105 | 114400 | 60522392500 | 213000 | 213000 | 213500 | 212500 | 3108 |
| 423 | 20241105 | 114300 | 59860412500 | 212500 | 213000 | 213000 | 212500 | 729 |
| 424 | 20241105 | 114200 | 59705390000 | 213000 | 213000 | 213000 | 212500 | 578 |
| 425 | 20241105 | 114100 | 59582442500 | 213000 | 213000 | 213000 | 212500 | 302 |
| 426 | 20241105 | 114000 | 59518180500 | 212500 | 213000 | 213000 | 212500 | 576 |
| 427 | 20241105 | 113900 | 59395593500 | 212500 | 213000 | 213000 | 212500 | 686 |
| 428 | 20241105 | 113800 | 59249634500 | 212500 | 213000 | 213000 | 212500 | 298 |
| 429 | 20241105 | 113700 | 59186226500 | 212500 | 213000 | 213000 | 212500 | 376 |
| 430 | 20241105 | 113600 | 59106222500 | 213000 | 212500 | 213000 | 212500 | 524 |
| 431 | 20241105 | 113500 | 58994828000 | 213000 | 212500 | 213000 | 212500 | 101 |
| 432 | 20241105 | 113400 | 58973330000 | 212500 | 212500 | 213000 | 212500 | 343 |
| 433 | 20241105 | 113300 | 58900336000 | 212500 | 212500 | 213000 | 212500 | 164 |
| 434 | 20241105 | 113200 | 58865466000 | 213000 | 212500 | 213000 | 212500 | 427 |
| 435 | 20241105 | 113100 | 58774538500 | 213000 | 213000 | 213000 | 212500 | 755 |
| 436 | 20241105 | 113000 | 58613971000 | 213000 | 212500 | 213000 | 212500 | 332 |
| 437 | 20241105 | 112900 | 58543303500 | 213000 | 213000 | 213500 | 212500 | 1228 |
| 438 | 20241105 | 112800 | 58281942500 | 213500 | 213000 | 213500 | 212500 | 915 |
| 439 | 20241105 | 112700 | 58087073000 | 213000 | 213000 | 213000 | 212500 | 394 |
| 440 | 20241105 | 112600 | 58003205000 | 213000 | 212500 | 213000 | 212500 | 3937 |
| 441 | 20241105 | 112500 | 57164681500 | 212500 | 213000 | 213000 | 212500 | 376 |
| 442 | 20241105 | 112400 | 57084726000 | 212500 | 213000 | 213000 | 212500 | 771 |
| 443 | 20241105 | 112300 | 56920806500 | 213000 | 212500 | 213000 | 212500 | 641 |
| 444 | 20241105 | 112200 | 56784444500 | 212500 | 213000 | 213000 | 212500 | 115 |
| 445 | 20241105 | 112100 | 56759966000 | 212500 | 212500 | 213000 | 212500 | 2199 |
| 446 | 20241105 | 112000 | 56291863500 | 213000 | 212500 | 213000 | 212500 | 996 |
| 447 | 20241105 | 111900 | 56080026500 | 213000 | 212500 | 213000 | 212500 | 150 |
| 448 | 20241105 | 111800 | 56048126000 | 213000 | 212500 | 213000 | 212000 | 4977 |
| 449 | 20241105 | 111700 | 54989941500 | 212000 | 212000 | 212500 | 212000 | 344 |
| 450 | 20241105 | 111600 | 54916933000 | 212000 | 212500 | 212500 | 212000 | 313 |
| 451 | 20241105 | 111500 | 54850544000 | 212500 | 212500 | 213000 | 212000 | 6684 |
| 452 | 20241105 | 111400 | 53430695500 | 213000 | 213000 | 213000 | 212500 | 179 |
| 453 | 20241105 | 111300 | 53392613500 | 213000 | 213000 | 213000 | 212500 | 179 |
| 454 | 20241105 | 111200 | 53354546000 | 212500 | 213000 | 213000 | 212500 | 322 |
| 455 | 20241105 | 111100 | 53286050000 | 213000 | 213000 | 213000 | 212500 | 1113 |
| 456 | 20241105 | 111000 | 53049332000 | 212500 | 213000 | 213000 | 212500 | 1087 |
| 457 | 20241105 | 110900 | 52818239000 | 213000 | 212500 | 213000 | 212500 | 537 |
| 458 | 20241105 | 110800 | 52703996500 | 213000 | 213000 | 213000 | 212500 | 283 |
| 459 | 20241105 | 110700 | 52643810000 | 213000 | 213000 | 213000 | 212500 | 227 |
| 460 | 20241105 | 110600 | 52595509500 | 212500 | 212500 | 213000 | 212500 | 221 |
| 461 | 20241105 | 110500 | 52548517000 | 213000 | 212500 | 213000 | 212500 | 328 |
| 462 | 20241105 | 110400 | 52478779000 | 212500 | 212500 | 213000 | 212000 | 2831 |
| 463 | 20241105 | 110300 | 51877392000 | 212500 | 212500 | 212500 | 212000 | 437 |
| 464 | 20241105 | 110200 | 51784584000 | 212500 | 212000 | 212500 | 212000 | 264 |
| 465 | 20241105 | 110100 | 51728551500 | 212500 | 212500 | 212500 | 212000 | 428 |
| 466 | 20241105 | 110000 | 51637655500 | 212000 | 212500 | 213000 | 212000 | 8215 |
| 467 | 20241105 | 105900 | 49892300500 | 213000 | 212500 | 213000 | 212500 | 362 |
| 468 | 20241105 | 105800 | 49815341000 | 213000 | 212500 | 213000 | 212500 | 406 |
| 469 | 20241105 | 105700 | 49729023500 | 212500 | 212500 | 213000 | 212500 | 130 |
| 470 | 20241105 | 105600 | 49701388000 | 213000 | 212500 | 213000 | 212500 | 249 |
| 471 | 20241105 | 105500 | 49648410500 | 213000 | 212500 | 213000 | 212500 | 359 |
| 472 | 20241105 | 105400 | 49572068000 | 213000 | 213000 | 213000 | 212500 | 527 |
| 473 | 20241105 | 105300 | 49460042000 | 212500 | 212500 | 213000 | 212500 | 170 |
| 474 | 20241105 | 105200 | 49423881500 | 213000 | 212500 | 213000 | 212500 | 259 |
| 475 | 20241105 | 105100 | 49368803500 | 213000 | 212500 | 213000 | 212500 | 439 |
| 476 | 20241105 | 105000 | 49275461000 | 213000 | 212500 | 213000 | 212500 | 139 |
| 477 | 20241105 | 104900 | 49245893000 | 213000 | 212000 | 213000 | 212000 | 6873 |
| 478 | 20241105 | 104800 | 47785646500 | 212500 | 212500 | 212500 | 212000 | 1419 |
| 479 | 20241105 | 104700 | 47484485500 | 212500 | 212000 | 212500 | 212000 | 989 |
| 480 | 20241105 | 104600 | 47274684000 | 212000 | 212000 | 212500 | 212000 | 317 |
| 481 | 20241105 | 104500 | 47207411000 | 212000 | 212000 | 212500 | 212000 | 1026 |
| 482 | 20241105 | 104400 | 46989845000 | 212500 | 212000 | 212500 | 212000 | 545 |
| 483 | 20241105 | 104300 | 46874201500 | 212000 | 212500 | 212500 | 212000 | 564 |
| 484 | 20241105 | 104200 | 46754506500 | 212500 | 212500 | 212500 | 212000 | 219 |
| 485 | 20241105 | 104100 | 46708030000 | 212500 | 212000 | 212500 | 212000 | 731 |
| 486 | 20241105 | 104000 | 46553006000 | 212500 | 212500 | 212500 | 212000 | 412 |
| 487 | 20241105 | 103900 | 46465596000 | 212500 | 212500 | 212500 | 212000 | 391 |
| 488 | 20241105 | 103800 | 46382604000 | 212500 | 212500 | 212500 | 212000 | 610 |
| 489 | 20241105 | 103700 | 46253211000 | 212500 | 212500 | 212500 | 212000 | 193 |
| 490 | 20241105 | 103600 | 46212237500 | 212000 | 212500 | 212500 | 212000 | 1403 |
| 491 | 20241105 | 103500 | 45914728500 | 212000 | 212500 | 212500 | 212000 | 581 |
| 492 | 20241105 | 103400 | 45791520000 | 212000 | 212000 | 212500 | 212000 | 538 |
| 493 | 20241105 | 103300 | 45677320000 | 212000 | 212500 | 212500 | 212000 | 789 |
| 494 | 20241105 | 103200 | 45509987000 | 212000 | 212500 | 212500 | 212000 | 694 |
| 495 | 20241105 | 103100 | 45362725000 | 212000 | 212000 | 212500 | 212000 | 512 |
| 496 | 20241105 | 103000 | 45254149000 | 212000 | 212000 | 212500 | 212000 | 482 |
| 497 | 20241105 | 102900 | 45151924000 | 212500 | 212000 | 212500 | 212000 | 573 |
| 498 | 20241105 | 102800 | 45030348000 | 212000 | 212500 | 212500 | 212000 | 411 |
| 499 | 20241105 | 102700 | 44943148000 | 212500 | 212000 | 212500 | 212000 | 142 |
| 500 | 20241105 | 102600 | 44912978500 | 212000 | 212500 | 212500 | 212000 | 841 |
| 501 | 20241105 | 102500 | 44734629500 | 212000 | 212000 | 212500 | 212000 | 38 |
| 502 | 20241105 | 102400 | 44726564500 | 212000 | 212000 | 212500 | 212000 | 850 |
| 503 | 20241105 | 102300 | 44546334500 | 212500 | 213000 | 213000 | 212000 | 9364 |
| 504 | 20241105 | 102200 | 42557597000 | 213000 | 213000 | 213000 | 212500 | 387 |
| 505 | 20241105 | 102100 | 42475293000 | 212500 | 213000 | 213000 | 212500 | 159 |
| 506 | 20241105 | 102000 | 42441483000 | 212500 | 212500 | 213000 | 212500 | 545 |
| 507 | 20241105 | 101900 | 42325650000 | 212500 | 212500 | 213000 | 212500 | 972 |
| 508 | 20241105 | 101800 | 42119090000 | 213000 | 213000 | 213000 | 212500 | 2182 |
| 509 | 20241105 | 101700 | 41655378000 | 213000 | 212500 | 213000 | 212500 | 398 |
| 510 | 20241105 | 101600 | 41570721000 | 212500 | 213000 | 213000 | 212500 | 2606 |
| 511 | 20241105 | 101500 | 41015661000 | 213000 | 213000 | 213000 | 212500 | 354 |
| 512 | 20241105 | 101400 | 40940261500 | 213000 | 213000 | 213000 | 212500 | 230 |
| 513 | 20241105 | 101300 | 40891301000 | 213000 | 213000 | 213000 | 212500 | 154 |
| 514 | 20241105 | 101200 | 40858526000 | 212500 | 212500 | 213000 | 212500 | 187 |
| 515 | 20241105 | 101100 | 40818719500 | 212500 | 212500 | 213000 | 212500 | 352 |
| 516 | 20241105 | 101000 | 40743876500 | 213000 | 213000 | 213000 | 212500 | 197 |
| 517 | 20241105 | 100900 | 40701948000 | 213000 | 212500 | 213000 | 212500 | 341 |
| 518 | 20241105 | 100800 | 40629406000 | 212500 | 212000 | 213000 | 212000 | 5733 |
| 519 | 20241105 | 100700 | 39410934500 | 212500 | 212000 | 212500 | 212000 | 504 |
| 520 | 20241105 | 100600 | 39303995500 | 212500 | 212500 | 212500 | 212000 | 229 |
| 521 | 20241105 | 100500 | 39255370500 | 212000 | 212500 | 212500 | 212000 | 225 |
| 522 | 20241105 | 100400 | 39207619000 | 212500 | 212000 | 212500 | 212000 | 433 |
| 523 | 20241105 | 100300 | 39115766000 | 212500 | 212000 | 212500 | 212000 | 350 |
| 524 | 20241105 | 100200 | 39041537500 | 212500 | 212500 | 212500 | 212000 | 675 |
| 525 | 20241105 | 100100 | 38898364500 | 212500 | 212500 | 212500 | 212000 | 384 |
| 526 | 20241105 | 100000 | 38816893000 | 212500 | 212500 | 212500 | 212000 | 559 |
| 527 | 20241105 | 095900 | 38698242500 | 212500 | 212500 | 212500 | 212000 | 950 |
| 528 | 20241105 | 095800 | 38496423000 | 212500 | 212500 | 212500 | 212000 | 210 |
| 529 | 20241105 | 095700 | 38451862000 | 212500 | 212500 | 212500 | 212000 | 339 |
| 530 | 20241105 | 095600 | 38379919500 | 212500 | 212500 | 212500 | 212000 | 277 |
| 531 | 20241105 | 095500 | 38321111500 | 212500 | 212000 | 212500 | 212000 | 203 |
| 532 | 20241105 | 095400 | 38278015000 | 212000 | 212500 | 212500 | 212000 | 627 |
| 533 | 20241105 | 095300 | 38144817500 | 212500 | 212000 | 212500 | 212000 | 246 |
| 534 | 20241105 | 095200 | 38092620000 | 212500 | 212000 | 212500 | 212000 | 587 |
| 535 | 20241105 | 095100 | 37968102000 | 212000 | 212000 | 212500 | 211500 | 6888 |
| 536 | 20241105 | 095000 | 36507858000 | 212000 | 212000 | 212000 | 211500 | 753 |
| 537 | 20241105 | 094900 | 36348275000 | 212000 | 212000 | 212000 | 211500 | 1670 |
| 538 | 20241105 | 094800 | 35994265500 | 212000 | 212000 | 212000 | 211500 | 590 |
| 539 | 20241105 | 094700 | 35869241000 | 212000 | 212000 | 212000 | 211500 | 3113 |
| 540 | 20241105 | 094600 | 35209370000 | 212000 | 212000 | 212000 | 211500 | 268 |
| 541 | 20241105 | 094500 | 35152565500 | 211500 | 212000 | 212000 | 211500 | 1155 |
| 542 | 20241105 | 094400 | 34908151000 | 211500 | 211500 | 212000 | 211500 | 953 |
| 543 | 20241105 | 094300 | 34706494000 | 211500 | 212000 | 212000 | 211500 | 1023 |
| 544 | 20241105 | 094200 | 34489925500 | 212000 | 212000 | 212000 | 211500 | 302 |
| 545 | 20241105 | 094100 | 34425959000 | 212000 | 212000 | 212000 | 211500 | 1333 |
| 546 | 20241105 | 094000 | 34143477500 | 211500 | 212000 | 212000 | 211500 | 1436 |
| 547 | 20241105 | 093900 | 33839293000 | 212000 | 212500 | 212500 | 211500 | 4795 |
| 548 | 20241105 | 093800 | 32822975500 | 212000 | 213000 | 213000 | 212000 | 17248 |
| 549 | 20241105 | 093700 | 29161355500 | 213000 | 212500 | 213000 | 212500 | 254 |
| 550 | 20241105 | 093600 | 29107354000 | 213000 | 213000 | 213000 | 212500 | 486 |
| 551 | 20241105 | 093500 | 29003972000 | 213000 | 213000 | 213000 | 212500 | 204 |
| 552 | 20241105 | 093400 | 28960570500 | 213000 | 213000 | 213000 | 212500 | 583 |
| 553 | 20241105 | 093300 | 28836507500 | 213000 | 213500 | 213500 | 212500 | 2789 |
| 554 | 20241105 | 093200 | 28242703500 | 213500 | 212500 | 213500 | 212500 | 3405 |
| 555 | 20241105 | 093100 | 27517414500 | 213000 | 213000 | 213000 | 212500 | 1108 |
| 556 | 20241105 | 093000 | 27281533000 | 213000 | 213000 | 213000 | 212500 | 378 |
| 557 | 20241105 | 092900 | 27201022000 | 213000 | 212500 | 213000 | 212500 | 1399 |
| 558 | 20241105 | 092800 | 26903552500 | 213000 | 213000 | 213000 | 212500 | 291 |
| 559 | 20241105 | 092700 | 26841666500 | 213000 | 212000 | 213000 | 212000 | 2910 |
| 560 | 20241105 | 092600 | 26223311500 | 212500 | 212500 | 212500 | 212000 | 1718 |
| 561 | 20241105 | 092500 | 25858406000 | 212500 | 212500 | 212500 | 212000 | 257 |
| 562 | 20241105 | 092400 | 25803827000 | 212000 | 212500 | 212500 | 212000 | 388 |
| 563 | 20241105 | 092300 | 25721421000 | 212500 | 212500 | 212500 | 212000 | 456 |
| 564 | 20241105 | 092200 | 25624552000 | 212500 | 212500 | 212500 | 212000 | 636 |
| 565 | 20241105 | 092100 | 25489472000 | 212500 | 212000 | 212500 | 212000 | 760 |
| 566 | 20241105 | 092000 | 25328165500 | 212000 | 212500 | 212500 | 212000 | 220 |
| 567 | 20241105 | 091900 | 25281443500 | 212500 | 212000 | 212500 | 211500 | 5330 |
| 568 | 20241105 | 091800 | 24151479500 | 212000 | 211500 | 212000 | 211500 | 2273 |
| 569 | 20241105 | 091700 | 23669796500 | 211500 | 211500 | 212000 | 211500 | 1726 |
| 570 | 20241105 | 091600 | 23304560000 | 212000 | 212000 | 212000 | 211500 | 1914 |
| 571 | 20241105 | 091500 | 22899513000 | 211500 | 212500 | 213000 | 211500 | 18105 |
| 572 | 20241105 | 091400 | 19059578500 | 212500 | 212500 | 213000 | 212500 | 1036 |
| 573 | 20241105 | 091300 | 18839398000 | 212500 | 213000 | 213500 | 212500 | 8517 |
| 574 | 20241105 | 091200 | 17027266500 | 213500 | 213500 | 213500 | 213000 | 3107 |
| 575 | 20241105 | 091100 | 16365413500 | 213500 | 213500 | 213500 | 213000 | 1435 |
| 576 | 20241105 | 091000 | 16059638000 | 213500 | 213500 | 213500 | 213000 | 1096 |
| 577 | 20241105 | 090900 | 15825891000 | 213500 | 213500 | 213500 | 213000 | 1063 |
| 578 | 20241105 | 090800 | 15599067000 | 213500 | 213500 | 213500 | 213000 | 1406 |
| 579 | 20241105 | 090700 | 15299162500 | 213500 | 213000 | 213500 | 212500 | 9631 |
| 580 | 20241105 | 090600 | 13248861500 | 213000 | 213000 | 213000 | 212500 | 936 |
| 581 | 20241105 | 090500 | 13049773000 | 212500 | 213000 | 213000 | 212500 | 1757 |
| 582 | 20241105 | 090400 | 12676147000 | 213000 | 214000 | 214000 | 212500 | 14976 |
| 583 | 20241105 | 090300 | 9483975500 | 214000 | 214500 | 215000 | 213500 | 6674 |
| 584 | 20241105 | 090200 | 8053847000 | 215000 | 214500 | 215000 | 214000 | 6061 |
| 585 | 20241105 | 090100 | 6753502000 | 214500 | 214000 | 215500 | 214000 | 9725 |
| 586 | 20241105 | 090000 | 4667049500 | 214000 | 214000 | 214500 | 213500 | 21664 |