35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 184400 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 97288 |
| 3 | 20241106 | 184300 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 4 | 20241106 | 184200 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 5 | 20241106 | 184100 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 6 | 20241106 | 184000 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 7 | 20241106 | 183900 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 8 | 20241106 | 183800 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 9 | 20241106 | 183700 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 10 | 20241106 | 183600 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 11 | 20241106 | 183500 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 12 | 20241106 | 183400 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 13 | 20241106 | 183300 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 14 | 20241106 | 183200 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 15 | 20241106 | 183100 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 16 | 20241106 | 183000 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 17 | 20241106 | 182900 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 18 | 20241106 | 182800 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 19 | 20241106 | 182700 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 20 | 20241106 | 182600 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 21 | 20241106 | 182500 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 22 | 20241106 | 182400 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 23 | 20241106 | 182300 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 24 | 20241106 | 182200 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 25 | 20241106 | 182100 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 26 | 20241106 | 182000 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 27 | 20241106 | 181900 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 28 | 20241106 | 181800 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 29 | 20241106 | 181700 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 30 | 20241106 | 181600 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 31 | 20241106 | 181500 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 32 | 20241106 | 181400 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 97288 |
| 33 | 20241106 | 181300 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 34 | 20241106 | 181200 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 35 | 20241106 | 181100 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 36 | 20241106 | 181000 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 37 | 20241106 | 180900 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 38 | 20241106 | 180800 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 39 | 20241106 | 180700 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 40 | 20241106 | 180600 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 41 | 20241106 | 180500 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 42 | 20241106 | 180400 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 43 | 20241106 | 180300 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 44 | 20241106 | 180200 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 45 | 20241106 | 180100 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 46 | 20241106 | 180000 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 47 | 20241106 | 175900 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 48 | 20241106 | 175800 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 49 | 20241106 | 175700 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 50 | 20241106 | 175600 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 51 | 20241106 | 175500 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 52 | 20241106 | 175400 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 53 | 20241106 | 175300 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 54 | 20241106 | 175200 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 55 | 20241106 | 175100 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 56 | 20241106 | 175000 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 57 | 20241106 | 174900 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 58 | 20241106 | 174800 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 59 | 20241106 | 174700 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 60 | 20241106 | 174600 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 61 | 20241106 | 174500 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 62 | 20241106 | 174400 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 97288 |
| 63 | 20241106 | 174300 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 64 | 20241106 | 174200 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 65 | 20241106 | 174100 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 66 | 20241106 | 174000 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 67 | 20241106 | 173900 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 68 | 20241106 | 173800 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 69 | 20241106 | 173700 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 70 | 20241106 | 173600 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 71 | 20241106 | 173500 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 72 | 20241106 | 173400 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 73 | 20241106 | 173300 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 74 | 20241106 | 173200 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 75 | 20241106 | 173100 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 76 | 20241106 | 173000 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 77 | 20241106 | 172900 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 78 | 20241106 | 172800 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 79 | 20241106 | 172700 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 80 | 20241106 | 172600 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 81 | 20241106 | 172500 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 82 | 20241106 | 172400 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 83 | 20241106 | 172300 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 84 | 20241106 | 172200 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 85 | 20241106 | 172100 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 86 | 20241106 | 172000 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 87 | 20241106 | 171900 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 88 | 20241106 | 171800 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 89 | 20241106 | 171700 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 90 | 20241106 | 171600 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 91 | 20241106 | 171500 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 92 | 20241106 | 171400 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 97288 |
| 93 | 20241106 | 171300 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 94 | 20241106 | 171200 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 95 | 20241106 | 171100 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 96 | 20241106 | 171000 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 97 | 20241106 | 170900 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 98 | 20241106 | 170800 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 99 | 20241106 | 170700 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 100 | 20241106 | 170600 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 101 | 20241106 | 170500 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 102 | 20241106 | 170400 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 103 | 20241106 | 170300 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 104 | 20241106 | 170200 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 105 | 20241106 | 170100 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 106 | 20241106 | 170000 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 107 | 20241106 | 165900 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 108 | 20241106 | 165800 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 109 | 20241106 | 165700 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 110 | 20241106 | 165600 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 111 | 20241106 | 165500 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 112 | 20241106 | 165400 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 113 | 20241106 | 165300 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 114 | 20241106 | 165200 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 115 | 20241106 | 165100 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 116 | 20241106 | 165000 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 117 | 20241106 | 164900 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 118 | 20241106 | 164800 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 119 | 20241106 | 164700 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 120 | 20241106 | 164600 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 121 | 20241106 | 164500 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 122 | 20241106 | 164400 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 97288 |
| 123 | 20241106 | 164300 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 124 | 20241106 | 164200 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 125 | 20241106 | 164100 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 126 | 20241106 | 164000 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 127 | 20241106 | 163900 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 128 | 20241106 | 163800 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 129 | 20241106 | 163700 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 130 | 20241106 | 163600 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 131 | 20241106 | 163500 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 132 | 20241106 | 163400 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 133 | 20241106 | 163300 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 134 | 20241106 | 163200 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 135 | 20241106 | 163100 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 136 | 20241106 | 163000 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 137 | 20241106 | 162900 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 138 | 20241106 | 162800 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 139 | 20241106 | 162700 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 140 | 20241106 | 162600 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 141 | 20241106 | 162500 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 142 | 20241106 | 162400 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 143 | 20241106 | 162300 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 144 | 20241106 | 162200 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 145 | 20241106 | 162100 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 146 | 20241106 | 162000 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 147 | 20241106 | 161900 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 148 | 20241106 | 161800 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 149 | 20241106 | 161700 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 150 | 20241106 | 161600 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 151 | 20241106 | 161500 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 152 | 20241106 | 161400 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 97288 |
| 153 | 20241106 | 161300 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 154 | 20241106 | 161200 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 155 | 20241106 | 161100 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 156 | 20241106 | 161000 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 157 | 20241106 | 160900 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 158 | 20241106 | 160800 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 159 | 20241106 | 160700 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 160 | 20241106 | 160600 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 161 | 20241106 | 160500 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 162 | 20241106 | 160400 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 163 | 20241106 | 160300 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 164 | 20241106 | 160200 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 165 | 20241106 | 160100 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 166 | 20241106 | 160000 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 167 | 20241106 | 155900 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 168 | 20241106 | 155800 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 169 | 20241106 | 155700 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 170 | 20241106 | 155600 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 171 | 20241106 | 155500 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 172 | 20241106 | 155400 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 173 | 20241106 | 155300 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 174 | 20241106 | 155200 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 175 | 20241106 | 155100 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 176 | 20241106 | 155000 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 177 | 20241106 | 154900 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 178 | 20241106 | 154800 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 179 | 20241106 | 154700 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 180 | 20241106 | 154600 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 181 | 20241106 | 154500 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 182 | 20241106 | 154400 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 97288 |
| 183 | 20241106 | 154300 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 184 | 20241106 | 154200 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 185 | 20241106 | 154100 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 186 | 20241106 | 154000 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 187 | 20241106 | 153900 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 188 | 20241106 | 153800 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 189 | 20241106 | 153700 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 190 | 20241106 | 153600 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 191 | 20241106 | 153500 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 192 | 20241106 | 153400 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 193 | 20241106 | 153300 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 194 | 20241106 | 153200 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 195 | 20241106 | 153100 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 196 | 20241106 | 153000 | 381113989500 | 206500 | 206500 | 206500 | 206500 | 97288 |
| 197 | 20241106 | 152900 | 361024017500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 198 | 20241106 | 152800 | 361024017500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 199 | 20241106 | 152700 | 361024017500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 200 | 20241106 | 152600 | 361024017500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 201 | 20241106 | 152500 | 361024017500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 202 | 20241106 | 152400 | 361024017500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 203 | 20241106 | 152300 | 361024017500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 204 | 20241106 | 152200 | 361024017500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 205 | 20241106 | 152100 | 361024017500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 206 | 20241106 | 152000 | 361024017500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 207 | 20241106 | 151900 | 361024017500 | 207000 | 207000 | 207500 | 207000 | 5670 |
| 208 | 20241106 | 151800 | 359849589000 | 207000 | 207000 | 207500 | 206500 | 6667 |
| 209 | 20241106 | 151700 | 358469653000 | 207000 | 207000 | 207500 | 207000 | 11070 |
| 210 | 20241106 | 151600 | 356177710000 | 207000 | 207000 | 207500 | 207000 | 3708 |
| 211 | 20241106 | 151500 | 355409074500 | 207000 | 207000 | 207500 | 207000 | 3264 |
| 212 | 20241106 | 151400 | 354732327000 | 207000 | 207000 | 207500 | 207000 | 2609 |
| 213 | 20241106 | 151300 | 354191510500 | 207000 | 207000 | 207000 | 206500 | 21030 |
| 214 | 20241106 | 151200 | 349839230000 | 207000 | 206500 | 207000 | 206500 | 1897 |
| 215 | 20241106 | 151100 | 349447004000 | 206500 | 206500 | 207000 | 206500 | 3019 |
| 216 | 20241106 | 151000 | 348823418500 | 207000 | 206500 | 207000 | 206500 | 1985 |
| 217 | 20241106 | 150900 | 348413210000 | 207000 | 206500 | 207000 | 206500 | 959 |
| 218 | 20241106 | 150800 | 348214941000 | 207000 | 207000 | 207000 | 206500 | 2777 |
| 219 | 20241106 | 150700 | 347640856500 | 207000 | 206500 | 207000 | 206500 | 3966 |
| 220 | 20241106 | 150600 | 346821491500 | 207000 | 207000 | 207000 | 206500 | 1805 |
| 221 | 20241106 | 150500 | 346448191500 | 206500 | 207500 | 207500 | 206500 | 3084 |
| 222 | 20241106 | 150400 | 345809998000 | 207000 | 206500 | 207500 | 206500 | 7469 |
| 223 | 20241106 | 150300 | 344263837500 | 207000 | 207000 | 207500 | 206500 | 19228 |
| 224 | 20241106 | 150200 | 340283817000 | 207000 | 207500 | 208000 | 207000 | 14810 |
| 225 | 20241106 | 150100 | 337212570000 | 207500 | 207500 | 208000 | 207500 | 2070 |
| 226 | 20241106 | 150000 | 336782588000 | 207500 | 208000 | 208000 | 207500 | 1741 |
| 227 | 20241106 | 145900 | 336421045000 | 208000 | 208000 | 208000 | 207500 | 2211 |
| 228 | 20241106 | 145800 | 335961648000 | 208000 | 208000 | 208000 | 207500 | 2109 |
| 229 | 20241106 | 145700 | 335523550000 | 207500 | 208000 | 208000 | 207500 | 2151 |
| 230 | 20241106 | 145600 | 335076698500 | 207500 | 207500 | 208000 | 207500 | 1952 |
| 231 | 20241106 | 145500 | 334671075500 | 207500 | 208000 | 208000 | 207500 | 1664 |
| 232 | 20241106 | 145400 | 334325338000 | 208000 | 208000 | 208000 | 207500 | 1233 |
| 233 | 20241106 | 145300 | 334069082500 | 207500 | 207500 | 208000 | 207500 | 1870 |
| 234 | 20241106 | 145200 | 333680744000 | 208000 | 207500 | 208000 | 207500 | 2836 |
| 235 | 20241106 | 145100 | 333091707000 | 208000 | 207000 | 208000 | 207000 | 14068 |
| 236 | 20241106 | 145000 | 330172329500 | 207500 | 207000 | 207500 | 207000 | 1929 |
| 237 | 20241106 | 144900 | 329772543000 | 207000 | 207500 | 207500 | 207000 | 1376 |
| 238 | 20241106 | 144800 | 329487442500 | 207000 | 207500 | 207500 | 207000 | 3114 |
| 239 | 20241106 | 144700 | 328842203500 | 207000 | 207500 | 207500 | 207000 | 1828 |
| 240 | 20241106 | 144600 | 328463461000 | 207500 | 207000 | 207500 | 207000 | 2764 |
| 241 | 20241106 | 144500 | 327890589000 | 207500 | 207500 | 207500 | 207000 | 1796 |
| 242 | 20241106 | 144400 | 327518670500 | 207500 | 207000 | 207500 | 207000 | 1235 |
| 243 | 20241106 | 144300 | 327262805500 | 207000 | 207000 | 207500 | 207000 | 1607 |
| 244 | 20241106 | 144200 | 326929924000 | 207000 | 207500 | 208000 | 207000 | 10712 |
| 245 | 20241106 | 144100 | 324707588000 | 208000 | 208000 | 208000 | 207500 | 1548 |
| 246 | 20241106 | 144000 | 324386086000 | 207500 | 207500 | 208000 | 207500 | 1597 |
| 247 | 20241106 | 143900 | 324054411500 | 207500 | 207500 | 208000 | 207500 | 1534 |
| 248 | 20241106 | 143800 | 323735728000 | 208000 | 207500 | 208000 | 207500 | 1370 |
| 249 | 20241106 | 143700 | 323451075500 | 207500 | 207500 | 208000 | 207500 | 2110 |
| 250 | 20241106 | 143600 | 323012721500 | 208000 | 207500 | 208000 | 207500 | 1488 |
| 251 | 20241106 | 143500 | 322703529000 | 207500 | 207500 | 208000 | 207500 | 1905 |
| 252 | 20241106 | 143400 | 322307949500 | 208000 | 207500 | 208000 | 207500 | 1407 |
| 253 | 20241106 | 143300 | 322015642500 | 208000 | 207500 | 208000 | 207500 | 1138 |
| 254 | 20241106 | 143200 | 321779210000 | 208000 | 207500 | 208000 | 207500 | 1662 |
| 255 | 20241106 | 143100 | 321433895500 | 208000 | 207500 | 208000 | 207500 | 13042 |
| 256 | 20241106 | 143000 | 318727465000 | 207000 | 207000 | 207500 | 207000 | 1976 |
| 257 | 20241106 | 142900 | 318317935500 | 207000 | 207000 | 207500 | 207000 | 1714 |
| 258 | 20241106 | 142800 | 317962809000 | 207000 | 207000 | 207500 | 207000 | 1533 |
| 259 | 20241106 | 142700 | 317645217500 | 207000 | 207000 | 207500 | 207000 | 1607 |
| 260 | 20241106 | 142600 | 317312261500 | 207000 | 207000 | 207500 | 207000 | 1175 |
| 261 | 20241106 | 142500 | 317068866500 | 207500 | 207000 | 207500 | 207000 | 1284 |
| 262 | 20241106 | 142400 | 316802899500 | 207500 | 207000 | 207500 | 207000 | 1857 |
| 263 | 20241106 | 142300 | 316418252000 | 207000 | 207000 | 207500 | 207000 | 1358 |
| 264 | 20241106 | 142200 | 316136810500 | 207000 | 207000 | 207500 | 207000 | 2504 |
| 265 | 20241106 | 142100 | 315617616500 | 207000 | 207500 | 207500 | 207000 | 3039 |
| 266 | 20241106 | 142000 | 314987312500 | 207500 | 207000 | 207500 | 207000 | 1303 |
| 267 | 20241106 | 141900 | 314717165000 | 207500 | 207000 | 207500 | 207000 | 648 |
| 268 | 20241106 | 141800 | 314582834000 | 207500 | 207000 | 207500 | 207000 | 5410 |
| 269 | 20241106 | 141700 | 313460591000 | 207500 | 207500 | 208000 | 207000 | 13410 |
| 270 | 20241106 | 141600 | 310678271500 | 207000 | 207500 | 207500 | 207000 | 887 |
| 271 | 20241106 | 141500 | 310494489000 | 207500 | 207500 | 207500 | 207000 | 1351 |
| 272 | 20241106 | 141400 | 310214674500 | 207500 | 207500 | 208000 | 207000 | 6809 |
| 273 | 20241106 | 141300 | 308801751500 | 207500 | 207500 | 208000 | 207500 | 703 |
| 274 | 20241106 | 141200 | 308655806500 | 207500 | 207000 | 208000 | 207000 | 4918 |
| 275 | 20241106 | 141100 | 307635461000 | 207500 | 208000 | 208000 | 207000 | 10863 |
| 276 | 20241106 | 141000 | 305381692500 | 207500 | 208000 | 208000 | 207500 | 2624 |
| 277 | 20241106 | 140900 | 304836972500 | 207500 | 208000 | 208000 | 207500 | 1037 |
| 278 | 20241106 | 140800 | 304621673500 | 207500 | 208000 | 208000 | 207500 | 2078 |
| 279 | 20241106 | 140700 | 304190382500 | 208000 | 208000 | 208000 | 207500 | 1125 |
| 280 | 20241106 | 140600 | 303956747500 | 207500 | 207500 | 208000 | 207500 | 877 |
| 281 | 20241106 | 140500 | 303774663500 | 208000 | 207500 | 208000 | 207500 | 1183 |
| 282 | 20241106 | 140400 | 303528951500 | 207500 | 207500 | 208000 | 207500 | 1725 |
| 283 | 20241106 | 140300 | 303170825500 | 207500 | 208000 | 208500 | 207500 | 13112 |
| 284 | 20241106 | 140200 | 300443799000 | 208500 | 208500 | 208500 | 208000 | 1530 |
| 285 | 20241106 | 140100 | 300125447000 | 208000 | 208000 | 208500 | 208000 | 1171 |
| 286 | 20241106 | 140000 | 299881683500 | 208000 | 209000 | 209000 | 208000 | 7941 |
| 287 | 20241106 | 135900 | 298226049500 | 209000 | 208500 | 209000 | 208500 | 929 |
| 288 | 20241106 | 135800 | 298032088000 | 209000 | 209500 | 209500 | 208500 | 3577 |
| 289 | 20241106 | 135700 | 297284623500 | 209500 | 209000 | 209500 | 209000 | 2088 |
| 290 | 20241106 | 135600 | 296847703000 | 209000 | 209000 | 209500 | 208500 | 12802 |
| 291 | 20241106 | 135500 | 294171809000 | 209000 | 209000 | 209000 | 208500 | 2920 |
| 292 | 20241106 | 135400 | 293561859500 | 208500 | 208500 | 209000 | 208500 | 1608 |
| 293 | 20241106 | 135300 | 293226024500 | 209000 | 208500 | 209000 | 208500 | 1137 |
| 294 | 20241106 | 135200 | 292988559000 | 208500 | 208500 | 209000 | 208500 | 1695 |
| 295 | 20241106 | 135100 | 292634599000 | 209000 | 208500 | 209000 | 208500 | 1279 |
| 296 | 20241106 | 135000 | 292367393500 | 209000 | 209000 | 209000 | 208500 | 3742 |
| 297 | 20241106 | 134900 | 291585605000 | 208500 | 208000 | 209000 | 208000 | 5651 |
| 298 | 20241106 | 134800 | 290407291000 | 208000 | 208500 | 208500 | 208000 | 1265 |
| 299 | 20241106 | 134700 | 290143757500 | 208500 | 208000 | 208500 | 208000 | 1229 |
| 300 | 20241106 | 134600 | 289887662000 | 208000 | 208000 | 208500 | 208000 | 1005 |
| 301 | 20241106 | 134500 | 289678303000 | 208000 | 208500 | 208500 | 208000 | 893 |
| 302 | 20241106 | 134400 | 289492248500 | 208500 | 208000 | 208500 | 208000 | 5576 |
| 303 | 20241106 | 134300 | 288329969500 | 208000 | 208000 | 208500 | 208000 | 947 |
| 304 | 20241106 | 134200 | 288132758500 | 208000 | 208000 | 208500 | 208000 | 1502 |
| 305 | 20241106 | 134100 | 287819893000 | 208000 | 208500 | 209000 | 208000 | 8818 |
| 306 | 20241106 | 134000 | 285981092000 | 209000 | 209000 | 209000 | 208500 | 1724 |
| 307 | 20241106 | 133900 | 285621007500 | 209000 | 208500 | 209000 | 208500 | 2234 |
| 308 | 20241106 | 133800 | 285154463500 | 209000 | 208500 | 209000 | 208000 | 6659 |
| 309 | 20241106 | 133700 | 283765842000 | 208000 | 208000 | 208500 | 208000 | 2020 |
| 310 | 20241106 | 133600 | 283345276000 | 208500 | 208000 | 208500 | 207500 | 10833 |
| 311 | 20241106 | 133500 | 281091454000 | 208000 | 207500 | 208000 | 207500 | 1227 |
| 312 | 20241106 | 133400 | 280836597000 | 207500 | 207500 | 208000 | 207500 | 1160 |
| 313 | 20241106 | 133300 | 280595460500 | 207500 | 207500 | 208000 | 207500 | 3216 |
| 314 | 20241106 | 133200 | 279926810000 | 208000 | 207000 | 208000 | 207000 | 14083 |
| 315 | 20241106 | 133100 | 277004425500 | 207000 | 207500 | 207500 | 207000 | 4332 |
| 316 | 20241106 | 133000 | 276107288000 | 207000 | 207000 | 207500 | 207000 | 830 |
| 317 | 20241106 | 132900 | 275935230500 | 207000 | 207000 | 207500 | 207000 | 2089 |
| 318 | 20241106 | 132800 | 275502595000 | 207500 | 207500 | 207500 | 207000 | 908 |
| 319 | 20241106 | 132700 | 275314413500 | 207000 | 207000 | 207500 | 207000 | 968 |
| 320 | 20241106 | 132600 | 275113794000 | 207000 | 206500 | 207500 | 206500 | 15660 |
| 321 | 20241106 | 132500 | 271871687000 | 206500 | 206500 | 207000 | 206500 | 5894 |
| 322 | 20241106 | 132400 | 270654100500 | 206500 | 206500 | 207000 | 206500 | 1641 |
| 323 | 20241106 | 132300 | 270315050500 | 206500 | 206500 | 207000 | 206500 | 3731 |
| 324 | 20241106 | 132200 | 269544327000 | 207000 | 207500 | 207500 | 206500 | 9225 |
| 325 | 20241106 | 132100 | 267634864500 | 207500 | 207500 | 207500 | 207000 | 1483 |
| 326 | 20241106 | 132000 | 267327560500 | 207000 | 207500 | 207500 | 207000 | 1379 |
| 327 | 20241106 | 131900 | 267041760500 | 207000 | 207500 | 207500 | 207000 | 1418 |
| 328 | 20241106 | 131800 | 266747635000 | 207000 | 207500 | 207500 | 207000 | 1211 |
| 329 | 20241106 | 131700 | 266496627000 | 207000 | 207000 | 207500 | 207000 | 1426 |
| 330 | 20241106 | 131600 | 266200970500 | 207500 | 207500 | 207500 | 207000 | 1215 |
| 331 | 20241106 | 131500 | 265949048000 | 207500 | 207500 | 207500 | 207000 | 793 |
| 332 | 20241106 | 131400 | 265784694000 | 207500 | 207000 | 207500 | 207000 | 2704 |
| 333 | 20241106 | 131300 | 265224084500 | 207000 | 207000 | 207500 | 206500 | 8679 |
| 334 | 20241106 | 131200 | 263427544000 | 207000 | 206000 | 207000 | 206000 | 12485 |
| 335 | 20241106 | 131100 | 260849610500 | 206000 | 206500 | 206500 | 206000 | 1470 |
| 336 | 20241106 | 131000 | 260546603000 | 206500 | 206000 | 206500 | 206000 | 1916 |
| 337 | 20241106 | 130900 | 260151580000 | 206000 | 206500 | 206500 | 206000 | 1622 |
| 338 | 20241106 | 130800 | 259816906000 | 206500 | 205500 | 206500 | 205500 | 24161 |
| 339 | 20241106 | 130700 | 254839706500 | 205500 | 205500 | 206000 | 205500 | 1713 |
| 340 | 20241106 | 130600 | 254487419500 | 205500 | 205500 | 206000 | 205500 | 1761 |
| 341 | 20241106 | 130500 | 254125241500 | 205500 | 205500 | 206000 | 205500 | 2252 |
| 342 | 20241106 | 130400 | 253662136500 | 205500 | 206000 | 206500 | 205500 | 15147 |
| 343 | 20241106 | 130300 | 250542799000 | 206000 | 206000 | 206500 | 206000 | 14561 |
| 344 | 20241106 | 130200 | 247543087000 | 206000 | 206000 | 206500 | 206000 | 3174 |
| 345 | 20241106 | 130100 | 246889029500 | 206000 | 206500 | 207000 | 206000 | 17161 |
| 346 | 20241106 | 130000 | 243349701000 | 206500 | 206500 | 207000 | 206500 | 2753 |
| 347 | 20241106 | 125900 | 242781019000 | 207000 | 207000 | 207000 | 206500 | 2216 |
| 348 | 20241106 | 125800 | 242323244500 | 207000 | 206500 | 207000 | 206500 | 1329 |
| 349 | 20241106 | 125700 | 242048688500 | 206500 | 206500 | 207000 | 206500 | 2002 |
| 350 | 20241106 | 125600 | 241635129000 | 206500 | 206500 | 207000 | 206000 | 12106 |
| 351 | 20241106 | 125500 | 239135189500 | 207000 | 206500 | 207000 | 206500 | 2201 |
| 352 | 20241106 | 125400 | 238680569000 | 206500 | 206500 | 207000 | 206000 | 9894 |
| 353 | 20241106 | 125300 | 236637510500 | 206500 | 206500 | 207000 | 206000 | 26311 |
| 354 | 20241106 | 125200 | 231205346500 | 207000 | 206500 | 207000 | 206500 | 17622 |
| 355 | 20241106 | 125100 | 227566234500 | 206500 | 207000 | 207500 | 206500 | 16216 |
| 356 | 20241106 | 125000 | 224211442500 | 207000 | 207000 | 207500 | 207000 | 3646 |
| 357 | 20241106 | 124900 | 223456565500 | 207000 | 207000 | 207500 | 207000 | 2540 |
| 358 | 20241106 | 124800 | 222930602000 | 207500 | 207000 | 207500 | 207000 | 2422 |
| 359 | 20241106 | 124700 | 222428937500 | 207000 | 207500 | 207500 | 207000 | 1695 |
| 360 | 20241106 | 124600 | 222077951500 | 207500 | 207000 | 207500 | 207000 | 1739 |
| 361 | 20241106 | 124500 | 221717841500 | 207000 | 207500 | 208000 | 207000 | 4814 |
| 362 | 20241106 | 124400 | 220719519500 | 207500 | 207500 | 208000 | 207000 | 7858 |
| 363 | 20241106 | 124300 | 219088643000 | 208000 | 207500 | 208000 | 207500 | 12756 |
| 364 | 20241106 | 124200 | 216441578000 | 208000 | 208000 | 208500 | 207500 | 15278 |
| 365 | 20241106 | 124100 | 213264912500 | 208000 | 208000 | 208500 | 208000 | 4788 |
| 366 | 20241106 | 124000 | 212268928000 | 208500 | 208500 | 208500 | 208000 | 1680 |
| 367 | 20241106 | 123900 | 211919100000 | 208500 | 208500 | 208500 | 208000 | 1919 |
| 368 | 20241106 | 123800 | 211519451500 | 208000 | 208500 | 208500 | 208000 | 3606 |
| 369 | 20241106 | 123700 | 210769223000 | 208000 | 208000 | 208500 | 208000 | 3182 |
| 370 | 20241106 | 123600 | 210107297000 | 208000 | 208000 | 208500 | 208000 | 6653 |
| 371 | 20241106 | 123500 | 208723406000 | 208000 | 208500 | 208500 | 208000 | 11003 |
| 372 | 20241106 | 123400 | 206434667500 | 208500 | 208500 | 209000 | 208000 | 19187 |
| 373 | 20241106 | 123300 | 202435081000 | 209000 | 209000 | 209000 | 208500 | 1303 |
| 374 | 20241106 | 123200 | 202163221000 | 208500 | 208500 | 209000 | 208500 | 747 |
| 375 | 20241106 | 123100 | 202007296500 | 208500 | 209000 | 209000 | 208500 | 3220 |
| 376 | 20241106 | 123000 | 201335562500 | 208500 | 210000 | 210000 | 208500 | 30852 |
| 377 | 20241106 | 122900 | 194884746500 | 209500 | 210000 | 210000 | 209500 | 1460 |
| 378 | 20241106 | 122800 | 194578799000 | 210000 | 210000 | 210000 | 209500 | 576 |
| 379 | 20241106 | 122700 | 194458030000 | 210000 | 210500 | 210500 | 209500 | 12901 |
| 380 | 20241106 | 122600 | 191748991500 | 210000 | 210500 | 210500 | 210000 | 1463 |
| 381 | 20241106 | 122500 | 191441506500 | 210000 | 210500 | 210500 | 210000 | 2670 |
| 382 | 20241106 | 122400 | 190880705500 | 210000 | 210500 | 210500 | 210000 | 577 |
| 383 | 20241106 | 122300 | 190759448500 | 210000 | 210500 | 210500 | 210000 | 633 |
| 384 | 20241106 | 122200 | 190626480000 | 210500 | 210500 | 210500 | 210000 | 1263 |
| 385 | 20241106 | 122100 | 190361182500 | 210500 | 211000 | 211000 | 210000 | 2597 |
| 386 | 20241106 | 122000 | 189814995000 | 210500 | 211000 | 211000 | 210500 | 954 |
| 387 | 20241106 | 121900 | 189614158000 | 210500 | 211000 | 211000 | 210500 | 693 |
| 388 | 20241106 | 121800 | 189468259500 | 210500 | 210500 | 210500 | 210000 | 2145 |
| 389 | 20241106 | 121700 | 189016918000 | 210000 | 211000 | 211000 | 210000 | 6465 |
| 390 | 20241106 | 121600 | 187656454000 | 211000 | 211000 | 211000 | 210500 | 1726 |
| 391 | 20241106 | 121500 | 187292638500 | 210500 | 211000 | 211000 | 210500 | 571 |
| 392 | 20241106 | 121400 | 187172388000 | 211000 | 211000 | 211000 | 210500 | 483 |
| 393 | 20241106 | 121300 | 187070646000 | 210500 | 210500 | 211000 | 210000 | 5300 |
| 394 | 20241106 | 121200 | 185954991000 | 210500 | 210000 | 210500 | 210000 | 1849 |
| 395 | 20241106 | 121100 | 185566033000 | 210000 | 210000 | 210500 | 210000 | 1424 |
| 396 | 20241106 | 121000 | 185266953000 | 210500 | 210500 | 210500 | 210000 | 2688 |
| 397 | 20241106 | 120900 | 184702017500 | 210000 | 211000 | 211000 | 210000 | 6578 |
| 398 | 20241106 | 120800 | 183317751500 | 210500 | 211000 | 211000 | 210500 | 1688 |
| 399 | 20241106 | 120700 | 182962368500 | 210500 | 211000 | 211000 | 210500 | 377 |
| 400 | 20241106 | 120600 | 182882967500 | 210500 | 211000 | 211000 | 210500 | 373 |
| 401 | 20241106 | 120500 | 182804414500 | 211000 | 211500 | 211500 | 210500 | 4456 |
| 402 | 20241106 | 120400 | 181864999500 | 211000 | 211500 | 211500 | 210500 | 3851 |
| 403 | 20241106 | 120300 | 181052441000 | 211000 | 211500 | 211500 | 211000 | 474 |
| 404 | 20241106 | 120200 | 180952374000 | 211000 | 211500 | 211500 | 211000 | 249 |
| 405 | 20241106 | 120100 | 180899806000 | 211500 | 211500 | 211500 | 211000 | 283 |
| 406 | 20241106 | 120000 | 180840059500 | 211000 | 211500 | 211500 | 210500 | 2271 |
| 407 | 20241106 | 115900 | 180360905500 | 211000 | 211000 | 211000 | 210500 | 2634 |
| 408 | 20241106 | 115800 | 179805207500 | 210500 | 211000 | 211000 | 210500 | 5983 |
| 409 | 20241106 | 115700 | 178542965500 | 210500 | 211000 | 211000 | 210500 | 354 |
| 410 | 20241106 | 115600 | 178468401500 | 211000 | 211000 | 211500 | 210500 | 5992 |
| 411 | 20241106 | 115500 | 177204101000 | 211500 | 212000 | 212000 | 211000 | 2749 |
| 412 | 20241106 | 115400 | 176622658000 | 211500 | 212000 | 212000 | 211000 | 4641 |
| 413 | 20241106 | 115300 | 175641060000 | 211500 | 212000 | 212000 | 211500 | 5099 |
| 414 | 20241106 | 115200 | 174562591500 | 212000 | 212000 | 212000 | 211500 | 599 |
| 415 | 20241106 | 115100 | 174435786500 | 211500 | 212000 | 212000 | 211500 | 414 |
| 416 | 20241106 | 115000 | 174348190500 | 211500 | 212000 | 212000 | 211500 | 872 |
| 417 | 20241106 | 114900 | 174163725500 | 211500 | 212000 | 212000 | 211500 | 307 |
| 418 | 20241106 | 114800 | 174098725500 | 211500 | 212000 | 212000 | 211500 | 1122 |
| 419 | 20241106 | 114700 | 173861378500 | 212000 | 211500 | 212000 | 211500 | 466 |
| 420 | 20241106 | 114600 | 173762766500 | 212000 | 212000 | 212000 | 211500 | 766 |
| 421 | 20241106 | 114500 | 173600684000 | 211500 | 211500 | 212000 | 211500 | 5030 |
| 422 | 20241106 | 114400 | 172536802500 | 212000 | 212000 | 212000 | 211500 | 576 |
| 423 | 20241106 | 114300 | 172414891500 | 211500 | 212000 | 212000 | 211500 | 1725 |
| 424 | 20241106 | 114200 | 172050023000 | 211500 | 211500 | 212000 | 211000 | 10041 |
| 425 | 20241106 | 114100 | 169927510000 | 211500 | 211500 | 211500 | 211000 | 2434 |
| 426 | 20241106 | 114000 | 169413854500 | 211500 | 211000 | 211500 | 211000 | 640 |
| 427 | 20241106 | 113900 | 169278733000 | 211000 | 211000 | 211500 | 210500 | 18354 |
| 428 | 20241106 | 113800 | 165405970500 | 211000 | 211000 | 211000 | 210500 | 701 |
| 429 | 20241106 | 113700 | 165258381000 | 210500 | 211000 | 211000 | 210500 | 2000 |
| 430 | 20241106 | 113600 | 164837307000 | 210500 | 211500 | 211500 | 210500 | 9663 |
| 431 | 20241106 | 113500 | 162798811500 | 211000 | 212000 | 212000 | 211000 | 8024 |
| 432 | 20241106 | 113400 | 161101924500 | 211500 | 212000 | 212000 | 211500 | 644 |
| 433 | 20241106 | 113300 | 160965632000 | 211500 | 212000 | 212000 | 211500 | 745 |
| 434 | 20241106 | 113200 | 160807951000 | 211500 | 212000 | 212000 | 211500 | 521 |
| 435 | 20241106 | 113100 | 160697679500 | 212000 | 212000 | 212000 | 211500 | 544 |
| 436 | 20241106 | 113000 | 160582537500 | 211500 | 212000 | 212000 | 211500 | 586 |
| 437 | 20241106 | 112900 | 160458529500 | 212000 | 212000 | 212000 | 211500 | 398 |
| 438 | 20241106 | 112800 | 160374247000 | 211500 | 212000 | 212000 | 211500 | 1127 |
| 439 | 20241106 | 112700 | 160135539500 | 211500 | 212000 | 212000 | 211500 | 558 |
| 440 | 20241106 | 112600 | 160017422000 | 212000 | 212000 | 212000 | 211500 | 454 |
| 441 | 20241106 | 112500 | 159921318000 | 211500 | 212000 | 212000 | 211500 | 542 |
| 442 | 20241106 | 112400 | 159806511500 | 212000 | 211500 | 212000 | 211500 | 646 |
| 443 | 20241106 | 112300 | 159669841500 | 212000 | 211500 | 212000 | 211500 | 369 |
| 444 | 20241106 | 112200 | 159591752500 | 212000 | 212000 | 212000 | 211500 | 1674 |
| 445 | 20241106 | 112100 | 159236921000 | 212000 | 212000 | 212000 | 211500 | 12818 |
| 446 | 20241106 | 112000 | 156519975500 | 212000 | 212000 | 212000 | 211500 | 496 |
| 447 | 20241106 | 111900 | 156414989500 | 211500 | 212000 | 212000 | 211500 | 496 |
| 448 | 20241106 | 111800 | 156309994500 | 212000 | 212000 | 212000 | 211500 | 232 |
| 449 | 20241106 | 111700 | 156260893000 | 211500 | 212500 | 212500 | 211500 | 7538 |
| 450 | 20241106 | 111600 | 154663012500 | 212000 | 212500 | 212500 | 212000 | 1646 |
| 451 | 20241106 | 111500 | 154313863000 | 212000 | 212500 | 212500 | 212000 | 1282 |
| 452 | 20241106 | 111400 | 154041813000 | 212000 | 212500 | 212500 | 212000 | 1276 |
| 453 | 20241106 | 111300 | 153771132000 | 212500 | 212500 | 212500 | 212000 | 621 |
| 454 | 20241106 | 111200 | 153639305500 | 212000 | 212500 | 212500 | 212000 | 671 |
| 455 | 20241106 | 111100 | 153496945500 | 212000 | 212500 | 212500 | 212000 | 693 |
| 456 | 20241106 | 111000 | 153349895500 | 212000 | 212500 | 212500 | 212000 | 588 |
| 457 | 20241106 | 110900 | 153225134500 | 212500 | 212500 | 212500 | 212000 | 1178 |
| 458 | 20241106 | 110800 | 152975095500 | 212000 | 212000 | 212500 | 212000 | 348 |
| 459 | 20241106 | 110700 | 152901262000 | 212500 | 212500 | 212500 | 212000 | 701 |
| 460 | 20241106 | 110600 | 152752513000 | 212500 | 212500 | 212500 | 212000 | 496 |
| 461 | 20241106 | 110500 | 152647223500 | 212500 | 212500 | 212500 | 212000 | 3259 |
| 462 | 20241106 | 110400 | 151956234000 | 212500 | 212500 | 212500 | 212000 | 529 |
| 463 | 20241106 | 110300 | 151843988500 | 212500 | 212500 | 212500 | 212000 | 447 |
| 464 | 20241106 | 110200 | 151749097000 | 212000 | 212500 | 212500 | 211500 | 5277 |
| 465 | 20241106 | 110100 | 150630474000 | 212000 | 212500 | 212500 | 211500 | 9936 |
| 466 | 20241106 | 110000 | 148524004000 | 212000 | 212000 | 212500 | 211500 | 8927 |
| 467 | 20241106 | 105900 | 146631459000 | 212000 | 212000 | 212000 | 211500 | 1030 |
| 468 | 20241106 | 105800 | 146413465000 | 211500 | 212000 | 212000 | 211500 | 495 |
| 469 | 20241106 | 105700 | 146308707000 | 211500 | 211500 | 212000 | 211000 | 10296 |
| 470 | 20241106 | 105600 | 144131103500 | 211000 | 211500 | 211500 | 211000 | 486 |
| 471 | 20241106 | 105500 | 144028470500 | 211500 | 211500 | 211500 | 211000 | 497 |
| 472 | 20241106 | 105400 | 143923517000 | 211500 | 211500 | 211500 | 211000 | 1005 |
| 473 | 20241106 | 105300 | 143711341500 | 211500 | 211500 | 211500 | 211000 | 433 |
| 474 | 20241106 | 105200 | 143619908000 | 211000 | 211500 | 211500 | 211000 | 578 |
| 475 | 20241106 | 105100 | 143497908000 | 211000 | 212000 | 212000 | 211000 | 5061 |
| 476 | 20241106 | 105000 | 142427875500 | 211500 | 212000 | 212000 | 211500 | 472 |
| 477 | 20241106 | 104900 | 142327956500 | 211500 | 212000 | 212000 | 211500 | 2265 |
| 478 | 20241106 | 104800 | 141847974500 | 212000 | 212000 | 212000 | 211500 | 1344 |
| 479 | 20241106 | 104700 | 141563164000 | 212000 | 212000 | 212000 | 211500 | 511 |
| 480 | 20241106 | 104600 | 141454984500 | 211500 | 211500 | 212000 | 211500 | 971 |
| 481 | 20241106 | 104500 | 141249498500 | 211500 | 212000 | 212000 | 211500 | 449 |
| 482 | 20241106 | 104400 | 141154439000 | 211500 | 212000 | 212000 | 211500 | 292 |
| 483 | 20241106 | 104300 | 141092635500 | 212000 | 211500 | 212000 | 211000 | 5092 |
| 484 | 20241106 | 104200 | 140014057500 | 211500 | 211500 | 211500 | 211000 | 4363 |
| 485 | 20241106 | 104100 | 139091378500 | 211000 | 211500 | 211500 | 211000 | 799 |
| 486 | 20241106 | 104000 | 138922528000 | 211500 | 212000 | 212000 | 211000 | 4427 |
| 487 | 20241106 | 103900 | 137986570000 | 211500 | 212500 | 212500 | 211000 | 13959 |
| 488 | 20241106 | 103800 | 135033041500 | 212000 | 212000 | 212500 | 212000 | 813 |
| 489 | 20241106 | 103700 | 134860640500 | 212500 | 212500 | 212500 | 212000 | 327 |
| 490 | 20241106 | 103600 | 134791266500 | 212000 | 212500 | 212500 | 212000 | 462 |
| 491 | 20241106 | 103500 | 134693235500 | 212500 | 212500 | 212500 | 212000 | 473 |
| 492 | 20241106 | 103400 | 134592843500 | 212000 | 213000 | 213000 | 212000 | 4619 |
| 493 | 20241106 | 103300 | 133611313500 | 212500 | 213000 | 213000 | 212500 | 537 |
| 494 | 20241106 | 103200 | 133497183000 | 212500 | 213000 | 213000 | 212000 | 14616 |
| 495 | 20241106 | 103100 | 130391547500 | 213000 | 213000 | 213000 | 212500 | 477 |
| 496 | 20241106 | 103000 | 130290098500 | 212500 | 213000 | 213000 | 212500 | 324 |
| 497 | 20241106 | 102900 | 130221184000 | 212500 | 213000 | 213000 | 212500 | 1419 |
| 498 | 20241106 | 102800 | 129919597000 | 212500 | 213000 | 213000 | 212000 | 7345 |
| 499 | 20241106 | 102700 | 128358744500 | 212500 | 213000 | 213000 | 212500 | 1369 |
| 500 | 20241106 | 102600 | 128067502000 | 213000 | 213000 | 213000 | 212500 | 470 |
| 501 | 20241106 | 102500 | 127967479500 | 213000 | 213000 | 213000 | 212500 | 395 |
| 502 | 20241106 | 102400 | 127883433000 | 213000 | 213500 | 213500 | 212500 | 5116 |
| 503 | 20241106 | 102300 | 126793853000 | 213000 | 213000 | 213500 | 212500 | 10286 |
| 504 | 20241106 | 102200 | 124603183500 | 213000 | 213000 | 213000 | 212500 | 749 |
| 505 | 20241106 | 102100 | 124443720500 | 212500 | 213000 | 213000 | 212500 | 1012 |
| 506 | 20241106 | 102000 | 124228261000 | 213000 | 213000 | 213500 | 212500 | 11673 |
| 507 | 20241106 | 101900 | 121742034500 | 213000 | 212500 | 213000 | 212000 | 11449 |
| 508 | 20241106 | 101800 | 119308685000 | 212500 | 211500 | 212500 | 211000 | 20803 |
| 509 | 20241106 | 101700 | 114904841000 | 211500 | 211500 | 211500 | 211000 | 760 |
| 510 | 20241106 | 101600 | 114744312500 | 211000 | 211500 | 211500 | 211000 | 1400 |
| 511 | 20241106 | 101500 | 114448858500 | 211000 | 211500 | 211500 | 211000 | 1500 |
| 512 | 20241106 | 101400 | 114132288500 | 211000 | 211500 | 211500 | 211000 | 697 |
| 513 | 20241106 | 101300 | 113985202000 | 211000 | 212000 | 212000 | 211000 | 3060 |
| 514 | 20241106 | 101200 | 113338165000 | 211500 | 212000 | 212000 | 211500 | 3264 |
| 515 | 20241106 | 101100 | 112647081500 | 211500 | 212000 | 212000 | 211500 | 765 |
| 516 | 20241106 | 101000 | 112485061500 | 211500 | 212000 | 212000 | 211500 | 1764 |
| 517 | 20241106 | 100900 | 112111891000 | 211500 | 212000 | 212000 | 211500 | 1252 |
| 518 | 20241106 | 100800 | 111846642000 | 211500 | 212000 | 212000 | 211500 | 3646 |
| 519 | 20241106 | 100700 | 111073821000 | 212000 | 211500 | 212000 | 211000 | 8129 |
| 520 | 20241106 | 100600 | 109354490500 | 211500 | 211000 | 211500 | 210500 | 7690 |
| 521 | 20241106 | 100500 | 107731647500 | 211000 | 211000 | 211000 | 210500 | 1883 |
| 522 | 20241106 | 100400 | 107334394500 | 211000 | 211000 | 211000 | 210500 | 1340 |
| 523 | 20241106 | 100300 | 107051973000 | 210500 | 211000 | 211000 | 210500 | 473 |
| 524 | 20241106 | 100200 | 106952252000 | 210500 | 210500 | 211000 | 210000 | 11098 |
| 525 | 20241106 | 100100 | 104615847500 | 210000 | 210000 | 210500 | 209500 | 7343 |
| 526 | 20241106 | 100000 | 103073748500 | 210000 | 210000 | 210000 | 209500 | 422 |
| 527 | 20241106 | 095900 | 102985257000 | 209500 | 210000 | 210000 | 209500 | 823 |
| 528 | 20241106 | 095800 | 102812758000 | 210000 | 210000 | 210500 | 209500 | 5439 |
| 529 | 20241106 | 095700 | 101670647500 | 210500 | 210000 | 210500 | 210000 | 494 |
| 530 | 20241106 | 095600 | 101566833500 | 210500 | 210000 | 210500 | 210000 | 999 |
| 531 | 20241106 | 095500 | 101356949500 | 210000 | 210000 | 210500 | 210000 | 4608 |
| 532 | 20241106 | 095400 | 100389254000 | 210000 | 210000 | 210500 | 210000 | 1146 |
| 533 | 20241106 | 095300 | 100148198000 | 210000 | 209500 | 210500 | 209500 | 3807 |
| 534 | 20241106 | 095200 | 99348750500 | 210000 | 209500 | 210000 | 209500 | 1775 |
| 535 | 20241106 | 095100 | 98976269500 | 210000 | 209500 | 210500 | 209500 | 7370 |
| 536 | 20241106 | 095000 | 97428666000 | 209500 | 209500 | 210000 | 209500 | 3599 |
| 537 | 20241106 | 094900 | 96673054000 | 210000 | 208500 | 210000 | 208500 | 21919 |
| 538 | 20241106 | 094800 | 92087987500 | 209000 | 209000 | 209000 | 208500 | 5122 |
| 539 | 20241106 | 094700 | 91019404000 | 208500 | 209000 | 209000 | 208500 | 5194 |
| 540 | 20241106 | 094600 | 89936288000 | 208500 | 209000 | 209000 | 208500 | 870 |
| 541 | 20241106 | 094500 | 89754746500 | 209000 | 209500 | 209500 | 208500 | 14928 |
| 542 | 20241106 | 094400 | 86634906000 | 209500 | 209000 | 209500 | 209000 | 3503 |
| 543 | 20241106 | 094300 | 85902340000 | 209500 | 209000 | 209500 | 209000 | 5336 |
| 544 | 20241106 | 094200 | 84786738500 | 209000 | 209500 | 210000 | 209000 | 4586 |
| 545 | 20241106 | 094100 | 83826005000 | 209500 | 209500 | 210000 | 209500 | 660 |
| 546 | 20241106 | 094000 | 83687659500 | 209500 | 209500 | 210000 | 209000 | 3116 |
| 547 | 20241106 | 093900 | 83034901500 | 209500 | 209500 | 209500 | 209000 | 4635 |
| 548 | 20241106 | 093800 | 82064107000 | 209500 | 209000 | 209500 | 209000 | 1742 |
| 549 | 20241106 | 093700 | 81699495500 | 209500 | 209500 | 210000 | 209000 | 5897 |
| 550 | 20241106 | 093600 | 80463911000 | 210000 | 209500 | 210000 | 209500 | 2474 |
| 551 | 20241106 | 093500 | 79945547500 | 210000 | 209500 | 210000 | 209000 | 15074 |
| 552 | 20241106 | 093400 | 76788792000 | 209500 | 209000 | 209500 | 209000 | 1316 |
| 553 | 20241106 | 093300 | 76513447000 | 209500 | 209500 | 209500 | 209000 | 1820 |
| 554 | 20241106 | 093200 | 76132696500 | 209000 | 209000 | 209500 | 209000 | 1865 |
| 555 | 20241106 | 093100 | 75742474500 | 209500 | 209500 | 209500 | 209000 | 3492 |
| 556 | 20241106 | 093000 | 75011205500 | 209500 | 209000 | 209500 | 209000 | 2556 |
| 557 | 20241106 | 092900 | 74476699500 | 209000 | 208500 | 209500 | 208500 | 18805 |
| 558 | 20241106 | 092800 | 70545767000 | 208500 | 208500 | 209000 | 208500 | 3433 |
| 559 | 20241106 | 092700 | 69829768500 | 209000 | 208500 | 209000 | 208500 | 4818 |
| 560 | 20241106 | 092600 | 68824790500 | 208500 | 209500 | 209500 | 208500 | 19883 |
| 561 | 20241106 | 092500 | 64671716500 | 209500 | 209500 | 210000 | 209000 | 17703 |
| 562 | 20241106 | 092400 | 60964601500 | 209500 | 210000 | 210000 | 209500 | 4208 |
| 563 | 20241106 | 092300 | 60082795000 | 209500 | 209500 | 210000 | 209500 | 2325 |
| 564 | 20241106 | 092200 | 59595522000 | 209500 | 210500 | 210500 | 209500 | 12619 |
| 565 | 20241106 | 092100 | 56946243500 | 210000 | 210500 | 210500 | 210000 | 4956 |
| 566 | 20241106 | 092000 | 55905209500 | 210500 | 211000 | 211000 | 210000 | 6094 |
| 567 | 20241106 | 091900 | 54622294000 | 211000 | 210500 | 211000 | 210500 | 2948 |
| 568 | 20241106 | 091800 | 54001538000 | 211000 | 211000 | 211000 | 210500 | 756 |
| 569 | 20241106 | 091700 | 53842161500 | 211000 | 211000 | 211000 | 210500 | 1350 |
| 570 | 20241106 | 091600 | 53557458000 | 211000 | 210500 | 211000 | 210000 | 4470 |
| 571 | 20241106 | 091500 | 52616021500 | 210000 | 211000 | 211500 | 209500 | 67256 |
| 572 | 20241106 | 091400 | 38465699000 | 211000 | 212000 | 212000 | 211000 | 17043 |
| 573 | 20241106 | 091300 | 34863725000 | 211500 | 211500 | 212000 | 211500 | 1144 |
| 574 | 20241106 | 091200 | 34621447000 | 211500 | 211500 | 212000 | 211500 | 1212 |
| 575 | 20241106 | 091100 | 34364962000 | 211500 | 211500 | 212000 | 211500 | 3193 |
| 576 | 20241106 | 091000 | 33689472000 | 211500 | 211500 | 212000 | 211000 | 11585 |
| 577 | 20241106 | 090900 | 31239800000 | 211500 | 211500 | 211500 | 211000 | 12749 |
| 578 | 20241106 | 090800 | 28545073000 | 211500 | 212000 | 212500 | 211500 | 21006 |
| 579 | 20241106 | 090700 | 24097321500 | 212000 | 212500 | 213000 | 212000 | 13042 |
| 580 | 20241106 | 090600 | 21328923000 | 212500 | 214000 | 214000 | 212500 | 14981 |
| 581 | 20241106 | 090500 | 18135133500 | 213500 | 213500 | 214000 | 213000 | 1993 |
| 582 | 20241106 | 090400 | 17709604000 | 213500 | 213500 | 213500 | 213000 | 4657 |
| 583 | 20241106 | 090300 | 16716402000 | 213500 | 213000 | 214000 | 213000 | 8926 |
| 584 | 20241106 | 090200 | 14811448500 | 213500 | 213000 | 213500 | 212500 | 12199 |
| 585 | 20241106 | 090100 | 12213091000 | 213000 | 213500 | 213500 | 212500 | 6035 |
| 586 | 20241106 | 090000 | 10928404000 | 213500 | 214000 | 214500 | 212000 | 51124 |