35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 184400 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 42430 |
| 3 | 20241111 | 184300 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 4 | 20241111 | 184200 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 5 | 20241111 | 184100 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 6 | 20241111 | 184000 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 7 | 20241111 | 183900 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 8 | 20241111 | 183800 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 9 | 20241111 | 183700 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 10 | 20241111 | 183600 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 11 | 20241111 | 183500 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 12 | 20241111 | 183400 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 13 | 20241111 | 183300 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 14 | 20241111 | 183200 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 15 | 20241111 | 183100 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 16 | 20241111 | 183000 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 17 | 20241111 | 182900 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 18 | 20241111 | 182800 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 19 | 20241111 | 182700 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 20 | 20241111 | 182600 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 21 | 20241111 | 182500 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 22 | 20241111 | 182400 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 23 | 20241111 | 182300 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 24 | 20241111 | 182200 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 25 | 20241111 | 182100 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 26 | 20241111 | 182000 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 27 | 20241111 | 181900 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 28 | 20241111 | 181800 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 29 | 20241111 | 181700 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 30 | 20241111 | 181600 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 31 | 20241111 | 181500 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 32 | 20241111 | 181400 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 42430 |
| 33 | 20241111 | 181300 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 34 | 20241111 | 181200 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 35 | 20241111 | 181100 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 36 | 20241111 | 181000 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 37 | 20241111 | 180900 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 38 | 20241111 | 180800 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 39 | 20241111 | 180700 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 40 | 20241111 | 180600 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 41 | 20241111 | 180500 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 42 | 20241111 | 180400 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 43 | 20241111 | 180300 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 44 | 20241111 | 180200 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 45 | 20241111 | 180100 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 46 | 20241111 | 180000 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 47 | 20241111 | 175900 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 48 | 20241111 | 175800 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 49 | 20241111 | 175700 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 50 | 20241111 | 175600 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 51 | 20241111 | 175500 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 52 | 20241111 | 175400 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 53 | 20241111 | 175300 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 54 | 20241111 | 175200 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 55 | 20241111 | 175100 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 56 | 20241111 | 175000 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 57 | 20241111 | 174900 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 58 | 20241111 | 174800 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 59 | 20241111 | 174700 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 60 | 20241111 | 174600 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 61 | 20241111 | 174500 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 62 | 20241111 | 174400 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 42430 |
| 63 | 20241111 | 174300 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 64 | 20241111 | 174200 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 65 | 20241111 | 174100 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 66 | 20241111 | 174000 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 67 | 20241111 | 173900 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 68 | 20241111 | 173800 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 69 | 20241111 | 173700 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 70 | 20241111 | 173600 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 71 | 20241111 | 173500 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 72 | 20241111 | 173400 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 73 | 20241111 | 173300 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 74 | 20241111 | 173200 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 75 | 20241111 | 173100 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 76 | 20241111 | 173000 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 77 | 20241111 | 172900 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 78 | 20241111 | 172800 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 79 | 20241111 | 172700 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 80 | 20241111 | 172600 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 81 | 20241111 | 172500 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 82 | 20241111 | 172400 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 83 | 20241111 | 172300 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 84 | 20241111 | 172200 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 85 | 20241111 | 172100 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 86 | 20241111 | 172000 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 87 | 20241111 | 171900 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 88 | 20241111 | 171800 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 89 | 20241111 | 171700 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 90 | 20241111 | 171600 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 91 | 20241111 | 171500 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 92 | 20241111 | 171400 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 42430 |
| 93 | 20241111 | 171300 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 94 | 20241111 | 171200 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 95 | 20241111 | 171100 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 96 | 20241111 | 171000 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 97 | 20241111 | 170900 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 98 | 20241111 | 170800 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 99 | 20241111 | 170700 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 100 | 20241111 | 170600 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 101 | 20241111 | 170500 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 102 | 20241111 | 170400 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 103 | 20241111 | 170300 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 104 | 20241111 | 170200 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 105 | 20241111 | 170100 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 106 | 20241111 | 170000 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 107 | 20241111 | 165900 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 108 | 20241111 | 165800 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 109 | 20241111 | 165700 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 110 | 20241111 | 165600 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 111 | 20241111 | 165500 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 112 | 20241111 | 165400 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 113 | 20241111 | 165300 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 114 | 20241111 | 165200 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 115 | 20241111 | 165100 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 116 | 20241111 | 165000 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 117 | 20241111 | 164900 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 118 | 20241111 | 164800 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 119 | 20241111 | 164700 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 120 | 20241111 | 164600 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 121 | 20241111 | 164500 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 122 | 20241111 | 164400 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 42430 |
| 123 | 20241111 | 164300 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 124 | 20241111 | 164200 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 125 | 20241111 | 164100 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 126 | 20241111 | 164000 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 127 | 20241111 | 163900 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 128 | 20241111 | 163800 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 129 | 20241111 | 163700 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 130 | 20241111 | 163600 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 131 | 20241111 | 163500 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 132 | 20241111 | 163400 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 133 | 20241111 | 163300 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 134 | 20241111 | 163200 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 135 | 20241111 | 163100 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 136 | 20241111 | 163000 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 137 | 20241111 | 162900 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 138 | 20241111 | 162800 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 139 | 20241111 | 162700 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 140 | 20241111 | 162600 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 141 | 20241111 | 162500 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 142 | 20241111 | 162400 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 143 | 20241111 | 162300 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 144 | 20241111 | 162200 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 145 | 20241111 | 162100 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 146 | 20241111 | 162000 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 147 | 20241111 | 161900 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 148 | 20241111 | 161800 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 149 | 20241111 | 161700 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 150 | 20241111 | 161600 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 151 | 20241111 | 161500 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 152 | 20241111 | 161400 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 42430 |
| 153 | 20241111 | 161300 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 154 | 20241111 | 161200 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 155 | 20241111 | 161100 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 156 | 20241111 | 161000 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 157 | 20241111 | 160900 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 158 | 20241111 | 160800 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 159 | 20241111 | 160700 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 160 | 20241111 | 160600 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 161 | 20241111 | 160500 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 162 | 20241111 | 160400 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 163 | 20241111 | 160300 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 164 | 20241111 | 160200 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 165 | 20241111 | 160100 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 166 | 20241111 | 160000 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 167 | 20241111 | 155900 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 168 | 20241111 | 155800 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 169 | 20241111 | 155700 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 170 | 20241111 | 155600 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 171 | 20241111 | 155500 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 172 | 20241111 | 155400 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 173 | 20241111 | 155300 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 174 | 20241111 | 155200 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 175 | 20241111 | 155100 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 176 | 20241111 | 155000 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 177 | 20241111 | 154900 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 178 | 20241111 | 154800 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 179 | 20241111 | 154700 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 180 | 20241111 | 154600 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 181 | 20241111 | 154500 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 182 | 20241111 | 154400 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 42430 |
| 183 | 20241111 | 154300 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 184 | 20241111 | 154200 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 185 | 20241111 | 154100 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 186 | 20241111 | 154000 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 187 | 20241111 | 153900 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 188 | 20241111 | 153800 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 189 | 20241111 | 153700 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 190 | 20241111 | 153600 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 191 | 20241111 | 153500 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 192 | 20241111 | 153400 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 193 | 20241111 | 153300 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 194 | 20241111 | 153200 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 195 | 20241111 | 153100 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 196 | 20241111 | 153000 | 171982926500 | 211000 | 211000 | 211000 | 211000 | 42430 |
| 197 | 20241111 | 152900 | 163030196500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 198 | 20241111 | 152800 | 163030196500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 199 | 20241111 | 152700 | 163030196500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 200 | 20241111 | 152600 | 163030196500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 201 | 20241111 | 152500 | 163030196500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 202 | 20241111 | 152400 | 163030196500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 203 | 20241111 | 152300 | 163030196500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 204 | 20241111 | 152200 | 163030196500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 205 | 20241111 | 152100 | 163030196500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 206 | 20241111 | 152000 | 163030196500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 207 | 20241111 | 151900 | 163030196500 | 211000 | 211000 | 211000 | 210500 | 1189 |
| 208 | 20241111 | 151800 | 162779599000 | 211000 | 211000 | 211000 | 210500 | 1197 |
| 209 | 20241111 | 151700 | 162527350500 | 211000 | 211000 | 211000 | 210500 | 1600 |
| 210 | 20241111 | 151600 | 162189963500 | 211000 | 211000 | 211000 | 210500 | 1852 |
| 211 | 20241111 | 151500 | 161799889000 | 211000 | 211500 | 211500 | 210500 | 3565 |
| 212 | 20241111 | 151400 | 161047665000 | 211500 | 211500 | 211500 | 211000 | 2062 |
| 213 | 20241111 | 151300 | 160612199500 | 211500 | 211500 | 211500 | 211000 | 1249 |
| 214 | 20241111 | 151200 | 160348278000 | 211500 | 211500 | 211500 | 211000 | 1144 |
| 215 | 20241111 | 151100 | 160106566500 | 211500 | 211500 | 211500 | 211000 | 565 |
| 216 | 20241111 | 151000 | 159987156000 | 211500 | 211500 | 211500 | 211000 | 869 |
| 217 | 20241111 | 150900 | 159803477500 | 211500 | 211500 | 211500 | 211000 | 793 |
| 218 | 20241111 | 150800 | 159635874000 | 211500 | 211500 | 211500 | 211000 | 769 |
| 219 | 20241111 | 150700 | 159473412500 | 211000 | 211500 | 211500 | 211000 | 1051 |
| 220 | 20241111 | 150600 | 159251357500 | 211000 | 211000 | 211500 | 210500 | 2053 |
| 221 | 20241111 | 150500 | 158817893500 | 211000 | 211000 | 211000 | 210500 | 878 |
| 222 | 20241111 | 150400 | 158632788500 | 210500 | 211000 | 211000 | 210500 | 1447 |
| 223 | 20241111 | 150300 | 158327666500 | 211000 | 211000 | 211000 | 210500 | 1327 |
| 224 | 20241111 | 150200 | 158047698000 | 210500 | 210500 | 211000 | 210500 | 2049 |
| 225 | 20241111 | 150100 | 157615575000 | 211000 | 211000 | 211000 | 210500 | 710 |
| 226 | 20241111 | 150000 | 157465881500 | 211000 | 211500 | 211500 | 210500 | 1679 |
| 227 | 20241111 | 145900 | 157111615500 | 211000 | 211500 | 211500 | 211000 | 895 |
| 228 | 20241111 | 145800 | 156922492500 | 211500 | 211000 | 211500 | 211000 | 1489 |
| 229 | 20241111 | 145700 | 156608086500 | 211500 | 211500 | 211500 | 211000 | 490 |
| 230 | 20241111 | 145600 | 156504495000 | 211500 | 211500 | 211500 | 211000 | 916 |
| 231 | 20241111 | 145500 | 156310995000 | 211500 | 210500 | 211500 | 210500 | 5007 |
| 232 | 20241111 | 145400 | 155254331000 | 210500 | 211000 | 211000 | 210500 | 568 |
| 233 | 20241111 | 145300 | 155134580500 | 210500 | 211000 | 211000 | 210500 | 1201 |
| 234 | 20241111 | 145200 | 154881248500 | 211000 | 211500 | 211500 | 211000 | 1968 |
| 235 | 20241111 | 145100 | 154465663000 | 211500 | 210500 | 211500 | 210500 | 8425 |
| 236 | 20241111 | 145000 | 152689699500 | 210500 | 211000 | 211500 | 210500 | 5663 |
| 237 | 20241111 | 144900 | 151495243000 | 211000 | 211500 | 211500 | 211000 | 1025 |
| 238 | 20241111 | 144800 | 151278674000 | 211000 | 211500 | 211500 | 211000 | 1243 |
| 239 | 20241111 | 144700 | 151015977500 | 211000 | 211500 | 211500 | 211000 | 986 |
| 240 | 20241111 | 144600 | 150807619000 | 211500 | 211500 | 211500 | 211000 | 858 |
| 241 | 20241111 | 144500 | 150626336000 | 211500 | 211500 | 211500 | 211000 | 901 |
| 242 | 20241111 | 144400 | 150435882000 | 211500 | 211500 | 211500 | 211000 | 775 |
| 243 | 20241111 | 144300 | 150272026500 | 211000 | 211500 | 211500 | 211000 | 1358 |
| 244 | 20241111 | 144200 | 149984978000 | 211000 | 211500 | 211500 | 211000 | 977 |
| 245 | 20241111 | 144100 | 149778417500 | 211500 | 211500 | 212000 | 211000 | 1222 |
| 246 | 20241111 | 144000 | 149520197000 | 211500 | 211500 | 211500 | 211000 | 1940 |
| 247 | 20241111 | 143900 | 149109903000 | 211500 | 211500 | 212000 | 211000 | 5021 |
| 248 | 20241111 | 143800 | 148047888500 | 212000 | 211500 | 212000 | 211000 | 8946 |
| 249 | 20241111 | 143700 | 146155694500 | 211500 | 211500 | 212000 | 211500 | 2407 |
| 250 | 20241111 | 143600 | 145646395500 | 211000 | 212000 | 212000 | 211000 | 3713 |
| 251 | 20241111 | 143500 | 144860913000 | 211500 | 211500 | 212000 | 211500 | 1025 |
| 252 | 20241111 | 143400 | 144643828500 | 211500 | 212000 | 212000 | 211500 | 1078 |
| 253 | 20241111 | 143300 | 144415461000 | 211500 | 212000 | 212000 | 211500 | 822 |
| 254 | 20241111 | 143200 | 144241416500 | 212000 | 211500 | 212000 | 211500 | 1071 |
| 255 | 20241111 | 143100 | 144014529500 | 212000 | 212000 | 212000 | 211500 | 1088 |
| 256 | 20241111 | 143000 | 143784122000 | 212000 | 212500 | 212500 | 211500 | 5163 |
| 257 | 20241111 | 142900 | 142689262000 | 212500 | 212500 | 212500 | 212000 | 1463 |
| 258 | 20241111 | 142800 | 142378436000 | 212000 | 212000 | 212500 | 211500 | 11952 |
| 259 | 20241111 | 142700 | 139844967000 | 212000 | 212000 | 212000 | 211500 | 960 |
| 260 | 20241111 | 142600 | 139641556000 | 212000 | 212000 | 212000 | 211500 | 1621 |
| 261 | 20241111 | 142500 | 139298015000 | 212000 | 211500 | 212000 | 211000 | 1735 |
| 262 | 20241111 | 142400 | 138931038000 | 211000 | 211500 | 212000 | 211000 | 4461 |
| 263 | 20241111 | 142300 | 137987641500 | 211500 | 211500 | 211500 | 211000 | 2445 |
| 264 | 20241111 | 142200 | 137470593500 | 211500 | 211500 | 211500 | 211000 | 2353 |
| 265 | 20241111 | 142100 | 136973059500 | 211500 | 211000 | 211500 | 210500 | 12754 |
| 266 | 20241111 | 142000 | 134279675000 | 210500 | 210500 | 211000 | 210500 | 3191 |
| 267 | 20241111 | 141900 | 133606566500 | 210500 | 211000 | 211000 | 210500 | 1986 |
| 268 | 20241111 | 141800 | 133188313000 | 211000 | 211000 | 211000 | 210500 | 761 |
| 269 | 20241111 | 141700 | 133027860000 | 211000 | 210000 | 211000 | 210000 | 3195 |
| 270 | 20241111 | 141600 | 132355274000 | 210500 | 210500 | 210500 | 210000 | 433 |
| 271 | 20241111 | 141500 | 132264143000 | 210500 | 210500 | 210500 | 210000 | 627 |
| 272 | 20241111 | 141400 | 132132176500 | 210000 | 210500 | 211000 | 210000 | 5938 |
| 273 | 20241111 | 141300 | 130883013000 | 210500 | 210500 | 211000 | 210000 | 3649 |
| 274 | 20241111 | 141200 | 130114898500 | 210500 | 210000 | 211000 | 210000 | 2011 |
| 275 | 20241111 | 141100 | 129691727500 | 210500 | 210500 | 211000 | 210000 | 1852 |
| 276 | 20241111 | 141000 | 129301892500 | 210000 | 210500 | 210500 | 210000 | 2349 |
| 277 | 20241111 | 140900 | 128807451000 | 210500 | 210000 | 210500 | 210000 | 1393 |
| 278 | 20241111 | 140800 | 128514250000 | 210000 | 210500 | 210500 | 210000 | 1131 |
| 279 | 20241111 | 140700 | 128276392500 | 210500 | 210500 | 210500 | 210000 | 961 |
| 280 | 20241111 | 140600 | 128074325500 | 210000 | 210000 | 210500 | 210000 | 445 |
| 281 | 20241111 | 140500 | 127980689500 | 210000 | 210500 | 211000 | 210000 | 1240 |
| 282 | 20241111 | 140400 | 127719696000 | 210500 | 210500 | 211000 | 210500 | 666 |
| 283 | 20241111 | 140300 | 127579388000 | 210500 | 210000 | 211000 | 210000 | 4718 |
| 284 | 20241111 | 140200 | 126586221500 | 210500 | 209500 | 210500 | 209500 | 10110 |
| 285 | 20241111 | 140100 | 124461752000 | 210000 | 210000 | 210000 | 209500 | 713 |
| 286 | 20241111 | 140000 | 124312114500 | 210000 | 210000 | 210000 | 209500 | 498 |
| 287 | 20241111 | 135900 | 124207560000 | 210000 | 210000 | 210000 | 209500 | 1351 |
| 288 | 20241111 | 135800 | 123923909000 | 210000 | 210000 | 210000 | 209500 | 532 |
| 289 | 20241111 | 135700 | 123812218500 | 209500 | 210000 | 210000 | 209500 | 764 |
| 290 | 20241111 | 135600 | 123651910500 | 209500 | 210000 | 210000 | 209500 | 889 |
| 291 | 20241111 | 135500 | 123465253000 | 210000 | 209500 | 210000 | 209000 | 4127 |
| 292 | 20241111 | 135400 | 122600599500 | 209500 | 209000 | 209500 | 209000 | 699 |
| 293 | 20241111 | 135300 | 122454178500 | 209000 | 209500 | 209500 | 209000 | 603 |
| 294 | 20241111 | 135200 | 122327920500 | 209000 | 209500 | 209500 | 209000 | 1585 |
| 295 | 20241111 | 135100 | 121995956500 | 209000 | 209500 | 209500 | 209000 | 510 |
| 296 | 20241111 | 135000 | 121889161000 | 209000 | 209500 | 209500 | 209000 | 627 |
| 297 | 20241111 | 134900 | 121757817500 | 209500 | 209500 | 209500 | 209000 | 364 |
| 298 | 20241111 | 134800 | 121681572500 | 209000 | 209500 | 209500 | 209000 | 665 |
| 299 | 20241111 | 134700 | 121542454500 | 209000 | 209000 | 209500 | 209000 | 2743 |
| 300 | 20241111 | 134600 | 120969047500 | 209500 | 209500 | 209500 | 209000 | 2298 |
| 301 | 20241111 | 134500 | 120488564500 | 209000 | 209500 | 209500 | 209000 | 773 |
| 302 | 20241111 | 134400 | 120326880500 | 209000 | 209500 | 209500 | 209000 | 1253 |
| 303 | 20241111 | 134300 | 120064836000 | 209500 | 209500 | 209500 | 209000 | 463 |
| 304 | 20241111 | 134200 | 119967850000 | 209500 | 209500 | 209500 | 209000 | 654 |
| 305 | 20241111 | 134100 | 119830861000 | 209500 | 209500 | 209500 | 209000 | 340 |
| 306 | 20241111 | 134000 | 119759671500 | 209000 | 209500 | 209500 | 209000 | 347 |
| 307 | 20241111 | 133900 | 119687038000 | 209500 | 209500 | 209500 | 209000 | 366 |
| 308 | 20241111 | 133800 | 119610417500 | 209000 | 209500 | 209500 | 209000 | 1311 |
| 309 | 20241111 | 133700 | 119336299500 | 209500 | 208500 | 209500 | 208500 | 2378 |
| 310 | 20241111 | 133600 | 118839259500 | 208500 | 209500 | 209500 | 208500 | 3055 |
| 311 | 20241111 | 133500 | 118200742500 | 209500 | 209500 | 209500 | 209000 | 2045 |
| 312 | 20241111 | 133400 | 117773212000 | 209500 | 209500 | 209500 | 209000 | 792 |
| 313 | 20241111 | 133300 | 117607367500 | 209500 | 209500 | 209500 | 209000 | 423 |
| 314 | 20241111 | 133200 | 117518761000 | 209500 | 209500 | 209500 | 209000 | 641 |
| 315 | 20241111 | 133100 | 117384489000 | 209500 | 209500 | 209500 | 209000 | 1781 |
| 316 | 20241111 | 133000 | 117011377000 | 209500 | 209500 | 209500 | 209000 | 1663 |
| 317 | 20241111 | 132900 | 116663153500 | 209500 | 209500 | 209500 | 209000 | 463 |
| 318 | 20241111 | 132800 | 116566176000 | 209500 | 209000 | 209500 | 209000 | 447 |
| 319 | 20241111 | 132700 | 116472559500 | 209000 | 209000 | 209500 | 209000 | 629 |
| 320 | 20241111 | 132600 | 116340913500 | 209000 | 209500 | 209500 | 209000 | 380 |
| 321 | 20241111 | 132500 | 116261349500 | 209000 | 209000 | 209500 | 209000 | 418 |
| 322 | 20241111 | 132400 | 116173813000 | 209500 | 209500 | 209500 | 209000 | 390 |
| 323 | 20241111 | 132300 | 116092122000 | 209500 | 209500 | 209500 | 209000 | 1198 |
| 324 | 20241111 | 132200 | 115841265000 | 209500 | 209500 | 209500 | 209000 | 299 |
| 325 | 20241111 | 132100 | 115778682000 | 209000 | 209500 | 209500 | 209000 | 1084 |
| 326 | 20241111 | 132000 | 115552015000 | 209500 | 209000 | 209500 | 209000 | 660 |
| 327 | 20241111 | 131900 | 115413832000 | 209000 | 209500 | 209500 | 209000 | 707 |
| 328 | 20241111 | 131800 | 115265862000 | 209500 | 209500 | 209500 | 209000 | 500 |
| 329 | 20241111 | 131700 | 115161174500 | 209500 | 209000 | 209500 | 208500 | 5078 |
| 330 | 20241111 | 131600 | 114099479500 | 209000 | 209000 | 209000 | 208500 | 391 |
| 331 | 20241111 | 131500 | 114017807000 | 209000 | 209000 | 209000 | 208500 | 1087 |
| 332 | 20241111 | 131400 | 113790646500 | 209000 | 208000 | 209000 | 208000 | 5556 |
| 333 | 20241111 | 131300 | 112631710500 | 208000 | 208500 | 208500 | 208000 | 305 |
| 334 | 20241111 | 131200 | 112568182000 | 208500 | 208000 | 208500 | 208000 | 289 |
| 335 | 20241111 | 131100 | 112507994000 | 208500 | 208500 | 208500 | 208000 | 544 |
| 336 | 20241111 | 131000 | 112394598500 | 208500 | 208000 | 208500 | 208000 | 166 |
| 337 | 20241111 | 130900 | 112360002000 | 208000 | 208000 | 208500 | 208000 | 1655 |
| 338 | 20241111 | 130800 | 112015718000 | 208500 | 208500 | 208500 | 208000 | 673 |
| 339 | 20241111 | 130700 | 111875416500 | 208500 | 208000 | 208500 | 208000 | 1445 |
| 340 | 20241111 | 130600 | 111574786500 | 208000 | 208000 | 208500 | 208000 | 388 |
| 341 | 20241111 | 130500 | 111493977500 | 208000 | 208000 | 208500 | 208000 | 2814 |
| 342 | 20241111 | 130400 | 110907287500 | 208000 | 208500 | 208500 | 208000 | 198 |
| 343 | 20241111 | 130300 | 110866039500 | 208500 | 208500 | 208500 | 208000 | 1152 |
| 344 | 20241111 | 130200 | 110626180000 | 208500 | 208500 | 209000 | 208500 | 2796 |
| 345 | 20241111 | 130100 | 110043200000 | 208500 | 209000 | 209000 | 208500 | 165 |
| 346 | 20241111 | 130000 | 110008728500 | 209000 | 209000 | 209000 | 208500 | 568 |
| 347 | 20241111 | 125900 | 109890032000 | 209000 | 209000 | 209500 | 208000 | 9005 |
| 348 | 20241111 | 125800 | 108010884500 | 209000 | 209500 | 209500 | 209000 | 1005 |
| 349 | 20241111 | 125700 | 107800703000 | 209000 | 209500 | 209500 | 209000 | 776 |
| 350 | 20241111 | 125600 | 107638455500 | 209500 | 209000 | 209500 | 209000 | 417 |
| 351 | 20241111 | 125500 | 107551164000 | 209000 | 209500 | 210000 | 209000 | 4742 |
| 352 | 20241111 | 125400 | 106558001500 | 209500 | 210500 | 211000 | 209500 | 16704 |
| 353 | 20241111 | 125300 | 103046140500 | 210500 | 209500 | 210500 | 209500 | 17593 |
| 354 | 20241111 | 125200 | 99350112500 | 209500 | 210000 | 210000 | 209500 | 5353 |
| 355 | 20241111 | 125100 | 98228409500 | 209500 | 210000 | 210000 | 209500 | 1453 |
| 356 | 20241111 | 125000 | 97923786000 | 210000 | 209500 | 210000 | 209500 | 1470 |
| 357 | 20241111 | 124900 | 97615450000 | 209500 | 210000 | 210000 | 209500 | 1303 |
| 358 | 20241111 | 124800 | 97342037500 | 209500 | 209500 | 210000 | 209500 | 1452 |
| 359 | 20241111 | 124700 | 97037554000 | 210000 | 210000 | 210000 | 209500 | 1673 |
| 360 | 20241111 | 124600 | 96686601500 | 209500 | 210000 | 210000 | 209500 | 561 |
| 361 | 20241111 | 124500 | 96568919500 | 210000 | 209500 | 210000 | 209500 | 1855 |
| 362 | 20241111 | 124400 | 96179823000 | 210000 | 209500 | 210000 | 209000 | 12870 |
| 363 | 20241111 | 124300 | 93483142500 | 209500 | 208500 | 209500 | 208000 | 22418 |
| 364 | 20241111 | 124200 | 88803841500 | 208000 | 208500 | 208500 | 208000 | 505 |
| 365 | 20241111 | 124100 | 88698686500 | 208500 | 208500 | 208500 | 208000 | 1177 |
| 366 | 20241111 | 124000 | 88453681500 | 208000 | 208000 | 208500 | 208000 | 918 |
| 367 | 20241111 | 123900 | 88262482500 | 208500 | 208500 | 208500 | 208000 | 641 |
| 368 | 20241111 | 123800 | 88128936000 | 208000 | 208500 | 208500 | 208000 | 745 |
| 369 | 20241111 | 123700 | 87973724500 | 208000 | 207500 | 208000 | 207500 | 6363 |
| 370 | 20241111 | 123600 | 86650367000 | 208000 | 208000 | 208000 | 207500 | 855 |
| 371 | 20241111 | 123500 | 86472615500 | 207500 | 207500 | 208000 | 207500 | 277 |
| 372 | 20241111 | 123400 | 86415053000 | 208000 | 208000 | 208000 | 207500 | 320 |
| 373 | 20241111 | 123300 | 86348551500 | 207500 | 208000 | 208000 | 207500 | 362 |
| 374 | 20241111 | 123200 | 86273322500 | 207500 | 208000 | 208000 | 207500 | 1199 |
| 375 | 20241111 | 123100 | 86024233500 | 207500 | 207500 | 208000 | 207000 | 11293 |
| 376 | 20241111 | 123000 | 83679980000 | 207000 | 207500 | 207500 | 207000 | 261 |
| 377 | 20241111 | 122900 | 83625919500 | 207000 | 207000 | 207500 | 207000 | 254 |
| 378 | 20241111 | 122800 | 83573313500 | 207000 | 207500 | 207500 | 207000 | 303 |
| 379 | 20241111 | 122700 | 83510551000 | 207500 | 207000 | 207500 | 207000 | 156 |
| 380 | 20241111 | 122600 | 83478222500 | 207500 | 207500 | 207500 | 207000 | 457 |
| 381 | 20241111 | 122500 | 83383598000 | 207000 | 207500 | 207500 | 207000 | 55 |
| 382 | 20241111 | 122400 | 83372210500 | 207500 | 207000 | 207500 | 207000 | 1106 |
| 383 | 20241111 | 122300 | 83142931000 | 207000 | 207000 | 207500 | 207000 | 733 |
| 384 | 20241111 | 122200 | 82991060000 | 207000 | 207500 | 207500 | 207000 | 255 |
| 385 | 20241111 | 122100 | 82938194000 | 207000 | 207000 | 207500 | 207000 | 311 |
| 386 | 20241111 | 122000 | 82873711000 | 207000 | 207000 | 207500 | 207000 | 360 |
| 387 | 20241111 | 121900 | 82799075000 | 207500 | 206500 | 207500 | 206500 | 2443 |
| 388 | 20241111 | 121800 | 82293261500 | 206500 | 206500 | 207000 | 206500 | 381 |
| 389 | 20241111 | 121700 | 82214418500 | 207000 | 206500 | 207000 | 206500 | 879 |
| 390 | 20241111 | 121600 | 82032605000 | 207000 | 206500 | 207000 | 206500 | 301 |
| 391 | 20241111 | 121500 | 81970313500 | 206500 | 206500 | 207000 | 206500 | 225 |
| 392 | 20241111 | 121400 | 81923774500 | 206500 | 207000 | 207000 | 206500 | 572 |
| 393 | 20241111 | 121300 | 81805388500 | 207000 | 207000 | 207000 | 206500 | 362 |
| 394 | 20241111 | 121200 | 81730554000 | 206500 | 207000 | 207000 | 206500 | 403 |
| 395 | 20241111 | 121100 | 81647240500 | 207000 | 207000 | 207000 | 206500 | 93 |
| 396 | 20241111 | 121000 | 81627996500 | 207000 | 207000 | 207000 | 206500 | 195 |
| 397 | 20241111 | 120900 | 81587699000 | 207000 | 207000 | 207000 | 206500 | 119 |
| 398 | 20241111 | 120800 | 81563109500 | 207000 | 206500 | 207000 | 206500 | 354 |
| 399 | 20241111 | 120700 | 81489954500 | 207000 | 207000 | 207000 | 206500 | 144 |
| 400 | 20241111 | 120600 | 81460174000 | 207000 | 207000 | 207500 | 206500 | 1408 |
| 401 | 20241111 | 120500 | 81168732500 | 206500 | 207000 | 207000 | 206500 | 390 |
| 402 | 20241111 | 120400 | 81088055500 | 206500 | 206500 | 207000 | 206000 | 1030 |
| 403 | 20241111 | 120300 | 80875056500 | 206500 | 206500 | 207000 | 206000 | 4130 |
| 404 | 20241111 | 120200 | 80022176500 | 206500 | 207000 | 207000 | 206500 | 336 |
| 405 | 20241111 | 120100 | 79952770500 | 206500 | 207500 | 207500 | 206500 | 13272 |
| 406 | 20241111 | 120000 | 77209219500 | 207000 | 207500 | 208000 | 207000 | 8125 |
| 407 | 20241111 | 115900 | 75523638000 | 207500 | 207500 | 208000 | 207500 | 822 |
| 408 | 20241111 | 115800 | 75352828500 | 207500 | 208000 | 208000 | 207000 | 1016 |
| 409 | 20241111 | 115700 | 75142017000 | 207500 | 207500 | 208000 | 207000 | 4829 |
| 410 | 20241111 | 115600 | 74139616000 | 207000 | 207500 | 207500 | 207000 | 816 |
| 411 | 20241111 | 115500 | 73970346000 | 207500 | 207000 | 207500 | 207000 | 638 |
| 412 | 20241111 | 115400 | 73838008000 | 207500 | 207500 | 207500 | 207000 | 656 |
| 413 | 20241111 | 115300 | 73702078500 | 207000 | 207500 | 207500 | 207000 | 271 |
| 414 | 20241111 | 115200 | 73645887500 | 207500 | 207500 | 207500 | 207000 | 274 |
| 415 | 20241111 | 115100 | 73589074500 | 207000 | 207500 | 207500 | 207000 | 370 |
| 416 | 20241111 | 115000 | 73512339000 | 207000 | 207500 | 207500 | 207000 | 629 |
| 417 | 20241111 | 114900 | 73381916000 | 207500 | 207500 | 207500 | 207000 | 430 |
| 418 | 20241111 | 114800 | 73292735000 | 207500 | 207000 | 207500 | 207000 | 268 |
| 419 | 20241111 | 114700 | 73237149000 | 207500 | 207500 | 207500 | 207000 | 381 |
| 420 | 20241111 | 114600 | 73158118000 | 207500 | 207500 | 207500 | 207000 | 348 |
| 421 | 20241111 | 114500 | 73085935000 | 207500 | 207500 | 207500 | 207000 | 221 |
| 422 | 20241111 | 114400 | 73040100000 | 207500 | 207000 | 207500 | 207000 | 208 |
| 423 | 20241111 | 114300 | 72996987000 | 207000 | 207500 | 207500 | 207000 | 2180 |
| 424 | 20241111 | 114200 | 72545335500 | 207000 | 207500 | 207500 | 207000 | 147 |
| 425 | 20241111 | 114100 | 72514847000 | 207500 | 208000 | 208500 | 207000 | 10307 |
| 426 | 20241111 | 114000 | 70373579000 | 208000 | 208500 | 208500 | 208000 | 421 |
| 427 | 20241111 | 113900 | 70285851000 | 208000 | 208000 | 208500 | 207500 | 16602 |
| 428 | 20241111 | 113800 | 66833175000 | 208000 | 208000 | 208000 | 207500 | 149 |
| 429 | 20241111 | 113700 | 66802233000 | 207500 | 207500 | 208000 | 207500 | 265 |
| 430 | 20241111 | 113600 | 66747160500 | 207500 | 207500 | 208000 | 207500 | 208 |
| 431 | 20241111 | 113500 | 66703966000 | 208000 | 207000 | 208000 | 207000 | 3440 |
| 432 | 20241111 | 113400 | 65990152500 | 207500 | 207000 | 207500 | 207000 | 290 |
| 433 | 20241111 | 113300 | 65930044500 | 207000 | 207500 | 207500 | 207000 | 96 |
| 434 | 20241111 | 113200 | 65910129500 | 207000 | 207500 | 207500 | 207000 | 379 |
| 435 | 20241111 | 113100 | 65831601500 | 207000 | 207500 | 207500 | 207000 | 774 |
| 436 | 20241111 | 113000 | 65671290500 | 207000 | 207500 | 207500 | 207000 | 419 |
| 437 | 20241111 | 112900 | 65584431500 | 207000 | 207500 | 207500 | 207000 | 253 |
| 438 | 20241111 | 112800 | 65531975000 | 207500 | 207500 | 207500 | 207000 | 429 |
| 439 | 20241111 | 112700 | 65443035000 | 207500 | 207500 | 207500 | 207000 | 296 |
| 440 | 20241111 | 112600 | 65381642500 | 207000 | 207000 | 207500 | 207000 | 457 |
| 441 | 20241111 | 112500 | 65286983500 | 207500 | 207500 | 207500 | 207000 | 198 |
| 442 | 20241111 | 112400 | 65245931500 | 207500 | 207000 | 207500 | 207000 | 292 |
| 443 | 20241111 | 112300 | 65185384500 | 207500 | 207000 | 207500 | 207000 | 671 |
| 444 | 20241111 | 112200 | 65046384500 | 207000 | 207500 | 207500 | 207000 | 308 |
| 445 | 20241111 | 112100 | 64982570500 | 207500 | 207000 | 207500 | 207000 | 342 |
| 446 | 20241111 | 112000 | 64911714500 | 207500 | 207000 | 208000 | 207000 | 3061 |
| 447 | 20241111 | 111900 | 64276612500 | 207500 | 207500 | 208000 | 207000 | 2615 |
| 448 | 20241111 | 111800 | 63734060000 | 207500 | 207500 | 208000 | 207500 | 683 |
| 449 | 20241111 | 111700 | 63592083500 | 207500 | 207500 | 208000 | 207500 | 1991 |
| 450 | 20241111 | 111600 | 63178710500 | 208000 | 207500 | 208000 | 207000 | 1376 |
| 451 | 20241111 | 111500 | 62893114000 | 207500 | 207000 | 208000 | 207000 | 2127 |
| 452 | 20241111 | 111400 | 62451757000 | 207000 | 207000 | 207500 | 207000 | 3674 |
| 453 | 20241111 | 111300 | 61689723000 | 207500 | 207500 | 207500 | 207000 | 2105 |
| 454 | 20241111 | 111200 | 61253060000 | 207500 | 207500 | 207500 | 207000 | 1071 |
| 455 | 20241111 | 111100 | 61030866500 | 207500 | 207500 | 207500 | 207000 | 212 |
| 456 | 20241111 | 111000 | 60986888500 | 207000 | 207500 | 207500 | 207000 | 1515 |
| 457 | 20241111 | 110900 | 60673167500 | 207500 | 207000 | 207500 | 206500 | 2498 |
| 458 | 20241111 | 110800 | 60155878000 | 207000 | 207000 | 207000 | 206500 | 1105 |
| 459 | 20241111 | 110700 | 59927244000 | 207000 | 206500 | 207000 | 206500 | 1203 |
| 460 | 20241111 | 110600 | 59678315500 | 206500 | 206500 | 207000 | 206500 | 270 |
| 461 | 20241111 | 110500 | 59622438000 | 207000 | 206500 | 207000 | 206500 | 812 |
| 462 | 20241111 | 110400 | 59454670500 | 207000 | 207000 | 207000 | 206500 | 305 |
| 463 | 20241111 | 110300 | 59391576000 | 207000 | 206500 | 207000 | 206500 | 500 |
| 464 | 20241111 | 110200 | 59288268000 | 207000 | 206500 | 207000 | 206500 | 978 |
| 465 | 20241111 | 110100 | 59086193500 | 206500 | 207000 | 207000 | 206500 | 879 |
| 466 | 20241111 | 110000 | 58904271000 | 207000 | 207000 | 207000 | 206500 | 312 |
| 467 | 20241111 | 105900 | 58839704000 | 207000 | 206500 | 207000 | 206500 | 362 |
| 468 | 20241111 | 105800 | 58764805000 | 206500 | 207000 | 207000 | 206500 | 472 |
| 469 | 20241111 | 105700 | 58667282000 | 207000 | 207500 | 207500 | 206500 | 3660 |
| 470 | 20241111 | 105600 | 57909864000 | 207500 | 207500 | 207500 | 207000 | 757 |
| 471 | 20241111 | 105500 | 57752890000 | 207000 | 207000 | 207500 | 207000 | 265 |
| 472 | 20241111 | 105400 | 57697942500 | 207000 | 207500 | 207500 | 207000 | 603 |
| 473 | 20241111 | 105300 | 57573008000 | 207000 | 207500 | 207500 | 207000 | 1969 |
| 474 | 20241111 | 105200 | 57164510000 | 207500 | 206500 | 207500 | 206500 | 18960 |
| 475 | 20241111 | 105100 | 53238636500 | 207000 | 206500 | 207000 | 206000 | 3370 |
| 476 | 20241111 | 105000 | 52542738500 | 206500 | 206500 | 206500 | 206000 | 311 |
| 477 | 20241111 | 104900 | 52478546000 | 206500 | 206500 | 206500 | 206000 | 378 |
| 478 | 20241111 | 104800 | 52400538000 | 206500 | 206500 | 206500 | 206000 | 228 |
| 479 | 20241111 | 104700 | 52353499500 | 206500 | 206500 | 206500 | 206000 | 173 |
| 480 | 20241111 | 104600 | 52317784000 | 206000 | 206000 | 206500 | 206000 | 525 |
| 481 | 20241111 | 104500 | 52209483500 | 206500 | 206500 | 207000 | 206000 | 3400 |
| 482 | 20241111 | 104400 | 51508160500 | 206500 | 206000 | 207000 | 206000 | 3073 |
| 483 | 20241111 | 104300 | 50873451000 | 206000 | 206500 | 206500 | 206000 | 534 |
| 484 | 20241111 | 104200 | 50763308500 | 206000 | 206500 | 206500 | 206000 | 434 |
| 485 | 20241111 | 104100 | 50673762000 | 206500 | 206000 | 206500 | 206000 | 265 |
| 486 | 20241111 | 104000 | 50619106500 | 206000 | 206000 | 206500 | 206000 | 579 |
| 487 | 20241111 | 103900 | 50499726500 | 206000 | 206500 | 206500 | 206000 | 992 |
| 488 | 20241111 | 103800 | 50295001000 | 206500 | 206000 | 206500 | 206000 | 350 |
| 489 | 20241111 | 103700 | 50222875000 | 206500 | 206000 | 206500 | 206000 | 1600 |
| 490 | 20241111 | 103600 | 49892610500 | 206000 | 205500 | 206500 | 205500 | 895 |
| 491 | 20241111 | 103500 | 49708304500 | 205500 | 206500 | 206500 | 205500 | 2179 |
| 492 | 20241111 | 103400 | 49259466500 | 206000 | 206000 | 206500 | 206000 | 179 |
| 493 | 20241111 | 103300 | 49222530000 | 206000 | 206000 | 206500 | 206000 | 909 |
| 494 | 20241111 | 103200 | 49035243500 | 206500 | 206500 | 206500 | 206000 | 287 |
| 495 | 20241111 | 103100 | 48976006500 | 206500 | 206000 | 206500 | 206000 | 939 |
| 496 | 20241111 | 103000 | 48782388500 | 206500 | 206000 | 206500 | 205500 | 1312 |
| 497 | 20241111 | 102900 | 48512080000 | 206000 | 206000 | 206500 | 205500 | 13067 |
| 498 | 20241111 | 102800 | 45820625500 | 206500 | 206000 | 206500 | 206000 | 388 |
| 499 | 20241111 | 102700 | 45740571000 | 206000 | 206500 | 206500 | 206000 | 246 |
| 500 | 20241111 | 102600 | 45689811500 | 206000 | 206500 | 206500 | 206000 | 132 |
| 501 | 20241111 | 102500 | 45662611000 | 206500 | 206500 | 206500 | 206000 | 461 |
| 502 | 20241111 | 102400 | 45567562500 | 206000 | 206000 | 206500 | 206000 | 463 |
| 503 | 20241111 | 102300 | 45471995500 | 206500 | 206500 | 206500 | 206000 | 184 |
| 504 | 20241111 | 102200 | 45434049500 | 206500 | 206500 | 206500 | 206000 | 255 |
| 505 | 20241111 | 102100 | 45381421000 | 206000 | 206500 | 206500 | 206000 | 513 |
| 506 | 20241111 | 102000 | 45275549500 | 206500 | 206500 | 206500 | 206000 | 271 |
| 507 | 20241111 | 101900 | 45219691000 | 206000 | 206500 | 206500 | 206000 | 386 |
| 508 | 20241111 | 101800 | 45140121000 | 206000 | 206000 | 206500 | 206000 | 364 |
| 509 | 20241111 | 101700 | 45065112500 | 206000 | 206000 | 206500 | 206000 | 467 |
| 510 | 20241111 | 101600 | 44968860500 | 206000 | 206500 | 206500 | 206000 | 827 |
| 511 | 20241111 | 101500 | 44798176500 | 206500 | 206000 | 206500 | 206000 | 1459 |
| 512 | 20241111 | 101400 | 44496945500 | 206500 | 206000 | 206500 | 206000 | 722 |
| 513 | 20241111 | 101300 | 44347917000 | 206500 | 205500 | 206500 | 205000 | 6774 |
| 514 | 20241111 | 101200 | 42954252000 | 205000 | 205000 | 205500 | 205000 | 275 |
| 515 | 20241111 | 101100 | 42897856000 | 205000 | 205000 | 205500 | 205000 | 719 |
| 516 | 20241111 | 101000 | 42750348500 | 205000 | 205000 | 205500 | 205000 | 155 |
| 517 | 20241111 | 100900 | 42718564500 | 205000 | 205000 | 205500 | 205000 | 681 |
| 518 | 20241111 | 100800 | 42578899500 | 205000 | 205500 | 205500 | 205000 | 521 |
| 519 | 20241111 | 100700 | 42472068000 | 205000 | 205500 | 205500 | 205000 | 343 |
| 520 | 20241111 | 100600 | 42401691500 | 205500 | 205000 | 205500 | 205000 | 1489 |
| 521 | 20241111 | 100500 | 42096365000 | 205000 | 205000 | 205500 | 205000 | 622 |
| 522 | 20241111 | 100400 | 41968822000 | 205500 | 205500 | 206000 | 205000 | 7081 |
| 523 | 20241111 | 100300 | 40514313500 | 205500 | 206000 | 206000 | 205500 | 1915 |
| 524 | 20241111 | 100200 | 40120748000 | 206000 | 206000 | 206000 | 205500 | 359 |
| 525 | 20241111 | 100100 | 40046879500 | 206000 | 206000 | 206000 | 205500 | 319 |
| 526 | 20241111 | 100000 | 39981243000 | 205500 | 205500 | 206000 | 205500 | 473 |
| 527 | 20241111 | 095900 | 39883880500 | 206000 | 206000 | 206000 | 205500 | 1033 |
| 528 | 20241111 | 095800 | 39671253000 | 206000 | 206000 | 206000 | 205500 | 777 |
| 529 | 20241111 | 095700 | 39511234000 | 206000 | 205500 | 206000 | 205500 | 1864 |
| 530 | 20241111 | 095600 | 39127635000 | 205500 | 206000 | 206000 | 205500 | 581 |
| 531 | 20241111 | 095500 | 39008141000 | 206000 | 206000 | 206000 | 205500 | 1105 |
| 532 | 20241111 | 095400 | 38780883000 | 205500 | 205500 | 206000 | 205500 | 324 |
| 533 | 20241111 | 095300 | 38714235500 | 205500 | 206000 | 206000 | 205500 | 604 |
| 534 | 20241111 | 095200 | 38589904500 | 206000 | 206000 | 206000 | 205500 | 626 |
| 535 | 20241111 | 095100 | 38460997500 | 205500 | 206500 | 206500 | 205500 | 1292 |
| 536 | 20241111 | 095000 | 38194842500 | 206500 | 205500 | 206500 | 205500 | 1451 |
| 537 | 20241111 | 094900 | 37895901000 | 205500 | 205500 | 206000 | 205500 | 1030 |
| 538 | 20241111 | 094800 | 37683821000 | 205500 | 206000 | 206000 | 205500 | 1313 |
| 539 | 20241111 | 094700 | 37413682000 | 205500 | 206000 | 206000 | 205500 | 902 |
| 540 | 20241111 | 094600 | 37228127000 | 206000 | 205500 | 206000 | 205500 | 1694 |
| 541 | 20241111 | 094500 | 36879879500 | 205500 | 205500 | 206000 | 205500 | 442 |
| 542 | 20241111 | 094400 | 36788971500 | 205500 | 206500 | 206500 | 205500 | 6599 |
| 543 | 20241111 | 094300 | 35429879000 | 206500 | 206500 | 207000 | 206000 | 5297 |
| 544 | 20241111 | 094200 | 34336336000 | 206500 | 207000 | 207500 | 206500 | 1109 |
| 545 | 20241111 | 094100 | 34106906000 | 207000 | 207000 | 207500 | 206500 | 2531 |
| 546 | 20241111 | 094000 | 33583218500 | 207000 | 207000 | 207500 | 206500 | 7839 |
| 547 | 20241111 | 093900 | 31960764000 | 207000 | 207000 | 207500 | 206500 | 7598 |
| 548 | 20241111 | 093800 | 30387936000 | 207000 | 207000 | 207000 | 206500 | 1019 |
| 549 | 20241111 | 093700 | 30177164500 | 207000 | 206000 | 207000 | 206000 | 3519 |
| 550 | 20241111 | 093600 | 29450374500 | 206000 | 206500 | 206500 | 206000 | 1305 |
| 551 | 20241111 | 093500 | 29181116000 | 206500 | 206500 | 206500 | 206000 | 909 |
| 552 | 20241111 | 093400 | 28993515500 | 206500 | 207000 | 207000 | 206000 | 4106 |
| 553 | 20241111 | 093300 | 28145717000 | 206500 | 207000 | 207000 | 206500 | 1146 |
| 554 | 20241111 | 093200 | 27908893500 | 207000 | 206500 | 207000 | 206000 | 4333 |
| 555 | 20241111 | 093100 | 27013722000 | 206000 | 206500 | 206500 | 206000 | 2676 |
| 556 | 20241111 | 093000 | 26462305000 | 206500 | 206500 | 206500 | 206000 | 4185 |
| 557 | 20241111 | 092900 | 25598504500 | 206000 | 206500 | 206500 | 206000 | 1337 |
| 558 | 20241111 | 092800 | 25322655000 | 206000 | 206000 | 206500 | 206000 | 3102 |
| 559 | 20241111 | 092700 | 24682885500 | 206500 | 205500 | 206500 | 205500 | 6960 |
| 560 | 20241111 | 092600 | 23249616000 | 206000 | 205000 | 206000 | 205000 | 9594 |
| 561 | 20241111 | 092500 | 21278174500 | 205000 | 205500 | 205500 | 205000 | 1193 |
| 562 | 20241111 | 092400 | 21033284000 | 205000 | 205000 | 205500 | 205000 | 1158 |
| 563 | 20241111 | 092300 | 20795810000 | 205000 | 205000 | 205500 | 205000 | 709 |
| 564 | 20241111 | 092200 | 20650384500 | 205000 | 205500 | 205500 | 205000 | 1563 |
| 565 | 20241111 | 092100 | 20329685500 | 205500 | 205500 | 205500 | 205000 | 501 |
| 566 | 20241111 | 092000 | 20226846500 | 205500 | 205000 | 205500 | 205000 | 1048 |
| 567 | 20241111 | 091900 | 20011895500 | 205000 | 205000 | 205500 | 205000 | 1026 |
| 568 | 20241111 | 091800 | 19801487000 | 205500 | 205000 | 205500 | 204500 | 1981 |
| 569 | 20241111 | 091700 | 19395394500 | 205000 | 204500 | 205000 | 204500 | 1347 |
| 570 | 20241111 | 091600 | 19119294500 | 205000 | 204500 | 205000 | 204500 | 669 |
| 571 | 20241111 | 091500 | 18982234000 | 204500 | 205000 | 205000 | 204500 | 834 |
| 572 | 20241111 | 091400 | 18811501500 | 204500 | 205000 | 205500 | 204500 | 1362 |
| 573 | 20241111 | 091300 | 18532392500 | 205000 | 205000 | 205500 | 204500 | 1996 |
| 574 | 20241111 | 091200 | 18123528000 | 204500 | 205000 | 205500 | 204500 | 1975 |
| 575 | 20241111 | 091100 | 17718707500 | 205500 | 204000 | 205500 | 204000 | 4442 |
| 576 | 20241111 | 091000 | 16808746000 | 204000 | 204500 | 205000 | 204000 | 2847 |
| 577 | 20241111 | 090900 | 16226539000 | 204500 | 204500 | 205000 | 204000 | 3921 |
| 578 | 20241111 | 090800 | 15424719000 | 204500 | 204500 | 205000 | 204000 | 2948 |
| 579 | 20241111 | 090700 | 14821713000 | 204000 | 205500 | 205500 | 204000 | 17181 |
| 580 | 20241111 | 090600 | 11303044500 | 205000 | 205500 | 205500 | 205000 | 2765 |
| 581 | 20241111 | 090500 | 10735798000 | 205500 | 205000 | 205500 | 205000 | 2823 |
| 582 | 20241111 | 090400 | 10156088500 | 205000 | 205000 | 205500 | 205000 | 2053 |
| 583 | 20241111 | 090300 | 9734795000 | 205000 | 205500 | 205500 | 205000 | 2058 |
| 584 | 20241111 | 090200 | 9312304000 | 206000 | 204500 | 206000 | 204500 | 7556 |
| 585 | 20241111 | 090100 | 7760202500 | 204500 | 204500 | 206000 | 204000 | 13405 |
| 586 | 20241111 | 090000 | 5012491500 | 204500 | 203500 | 205000 | 203500 | 24277 |