35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 184400 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 56817 |
| 3 | 20241112 | 184300 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 4 | 20241112 | 184200 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 5 | 20241112 | 184100 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 6 | 20241112 | 184000 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 7 | 20241112 | 183900 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 8 | 20241112 | 183800 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 9 | 20241112 | 183700 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 10 | 20241112 | 183600 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 11 | 20241112 | 183500 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 12 | 20241112 | 183400 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 13 | 20241112 | 183300 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 14 | 20241112 | 183200 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 15 | 20241112 | 183100 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 16 | 20241112 | 183000 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 17 | 20241112 | 182900 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 18 | 20241112 | 182800 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 19 | 20241112 | 182700 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 20 | 20241112 | 182600 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 21 | 20241112 | 182500 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 22 | 20241112 | 182400 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 23 | 20241112 | 182300 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 24 | 20241112 | 182200 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 25 | 20241112 | 182100 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 26 | 20241112 | 182000 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 27 | 20241112 | 181900 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 28 | 20241112 | 181800 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 29 | 20241112 | 181700 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 30 | 20241112 | 181600 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 31 | 20241112 | 181500 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 32 | 20241112 | 181400 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 56817 |
| 33 | 20241112 | 181300 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 34 | 20241112 | 181200 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 35 | 20241112 | 181100 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 36 | 20241112 | 181000 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 37 | 20241112 | 180900 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 38 | 20241112 | 180800 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 39 | 20241112 | 180700 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 40 | 20241112 | 180600 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 41 | 20241112 | 180500 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 42 | 20241112 | 180400 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 43 | 20241112 | 180300 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 44 | 20241112 | 180200 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 45 | 20241112 | 180100 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 46 | 20241112 | 180000 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 47 | 20241112 | 175900 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 48 | 20241112 | 175800 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 49 | 20241112 | 175700 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 50 | 20241112 | 175600 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 51 | 20241112 | 175500 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 52 | 20241112 | 175400 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 53 | 20241112 | 175300 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 54 | 20241112 | 175200 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 55 | 20241112 | 175100 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 56 | 20241112 | 175000 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 57 | 20241112 | 174900 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 58 | 20241112 | 174800 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 59 | 20241112 | 174700 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 60 | 20241112 | 174600 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 61 | 20241112 | 174500 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 62 | 20241112 | 174400 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 56817 |
| 63 | 20241112 | 174300 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 64 | 20241112 | 174200 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 65 | 20241112 | 174100 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 66 | 20241112 | 174000 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 67 | 20241112 | 173900 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 68 | 20241112 | 173800 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 69 | 20241112 | 173700 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 70 | 20241112 | 173600 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 71 | 20241112 | 173500 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 72 | 20241112 | 173400 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 73 | 20241112 | 173300 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 74 | 20241112 | 173200 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 75 | 20241112 | 173100 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 76 | 20241112 | 173000 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 77 | 20241112 | 172900 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 78 | 20241112 | 172800 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 79 | 20241112 | 172700 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 80 | 20241112 | 172600 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 81 | 20241112 | 172500 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 82 | 20241112 | 172400 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 83 | 20241112 | 172300 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 84 | 20241112 | 172200 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 85 | 20241112 | 172100 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 86 | 20241112 | 172000 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 87 | 20241112 | 171900 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 88 | 20241112 | 171800 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 89 | 20241112 | 171700 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 90 | 20241112 | 171600 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 91 | 20241112 | 171500 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 92 | 20241112 | 171400 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 56817 |
| 93 | 20241112 | 171300 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 94 | 20241112 | 171200 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 95 | 20241112 | 171100 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 96 | 20241112 | 171000 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 97 | 20241112 | 170900 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 98 | 20241112 | 170800 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 99 | 20241112 | 170700 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 100 | 20241112 | 170600 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 101 | 20241112 | 170500 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 102 | 20241112 | 170400 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 103 | 20241112 | 170300 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 104 | 20241112 | 170200 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 105 | 20241112 | 170100 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 106 | 20241112 | 170000 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 107 | 20241112 | 165900 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 108 | 20241112 | 165800 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 109 | 20241112 | 165700 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 110 | 20241112 | 165600 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 111 | 20241112 | 165500 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 112 | 20241112 | 165400 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 113 | 20241112 | 165300 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 114 | 20241112 | 165200 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 115 | 20241112 | 165100 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 116 | 20241112 | 165000 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 117 | 20241112 | 164900 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 118 | 20241112 | 164800 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 119 | 20241112 | 164700 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 120 | 20241112 | 164600 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 121 | 20241112 | 164500 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 122 | 20241112 | 164400 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 56817 |
| 123 | 20241112 | 164300 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 124 | 20241112 | 164200 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 125 | 20241112 | 164100 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 126 | 20241112 | 164000 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 127 | 20241112 | 163900 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 128 | 20241112 | 163800 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 129 | 20241112 | 163700 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 130 | 20241112 | 163600 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 131 | 20241112 | 163500 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 132 | 20241112 | 163400 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 133 | 20241112 | 163300 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 134 | 20241112 | 163200 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 135 | 20241112 | 163100 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 136 | 20241112 | 163000 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 137 | 20241112 | 162900 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 138 | 20241112 | 162800 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 139 | 20241112 | 162700 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 140 | 20241112 | 162600 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 141 | 20241112 | 162500 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 142 | 20241112 | 162400 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 143 | 20241112 | 162300 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 144 | 20241112 | 162200 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 145 | 20241112 | 162100 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 146 | 20241112 | 162000 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 147 | 20241112 | 161900 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 148 | 20241112 | 161800 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 149 | 20241112 | 161700 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 150 | 20241112 | 161600 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 151 | 20241112 | 161500 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 152 | 20241112 | 161400 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 56817 |
| 153 | 20241112 | 161300 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 154 | 20241112 | 161200 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 155 | 20241112 | 161100 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 156 | 20241112 | 161000 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 157 | 20241112 | 160900 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 158 | 20241112 | 160800 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 159 | 20241112 | 160700 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 160 | 20241112 | 160600 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 161 | 20241112 | 160500 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 162 | 20241112 | 160400 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 163 | 20241112 | 160300 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 164 | 20241112 | 160200 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 165 | 20241112 | 160100 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 166 | 20241112 | 160000 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 167 | 20241112 | 155900 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 168 | 20241112 | 155800 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 169 | 20241112 | 155700 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 170 | 20241112 | 155600 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 171 | 20241112 | 155500 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 172 | 20241112 | 155400 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 173 | 20241112 | 155300 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 174 | 20241112 | 155200 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 175 | 20241112 | 155100 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 176 | 20241112 | 155000 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 177 | 20241112 | 154900 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 178 | 20241112 | 154800 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 179 | 20241112 | 154700 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 180 | 20241112 | 154600 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 181 | 20241112 | 154500 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 182 | 20241112 | 154400 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 56817 |
| 183 | 20241112 | 154300 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 184 | 20241112 | 154200 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 185 | 20241112 | 154100 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 186 | 20241112 | 154000 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 187 | 20241112 | 153900 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 188 | 20241112 | 153800 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 189 | 20241112 | 153700 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 190 | 20241112 | 153600 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 191 | 20241112 | 153500 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 192 | 20241112 | 153400 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 193 | 20241112 | 153300 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 194 | 20241112 | 153200 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 195 | 20241112 | 153100 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 196 | 20241112 | 153000 | 189776798000 | 207000 | 207000 | 207000 | 207000 | 56817 |
| 197 | 20241112 | 152900 | 178015679000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 198 | 20241112 | 152800 | 178015679000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 199 | 20241112 | 152700 | 178015679000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 200 | 20241112 | 152600 | 178015679000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 201 | 20241112 | 152500 | 178015679000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 202 | 20241112 | 152400 | 178015679000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 203 | 20241112 | 152300 | 178015679000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 204 | 20241112 | 152200 | 178015679000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 205 | 20241112 | 152100 | 178015679000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 206 | 20241112 | 152000 | 178015679000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 207 | 20241112 | 151900 | 178015679000 | 207000 | 207000 | 207500 | 206500 | 2183 |
| 208 | 20241112 | 151800 | 177563913000 | 207000 | 206500 | 207500 | 206500 | 6253 |
| 209 | 20241112 | 151700 | 176269675000 | 207000 | 206500 | 207000 | 206500 | 4912 |
| 210 | 20241112 | 151600 | 175253667000 | 207000 | 206500 | 207000 | 206500 | 2661 |
| 211 | 20241112 | 151500 | 174703607000 | 206500 | 206500 | 207000 | 206500 | 3387 |
| 212 | 20241112 | 151400 | 174002845500 | 207000 | 206500 | 207000 | 206500 | 1118 |
| 213 | 20241112 | 151300 | 173771839500 | 206500 | 207000 | 207000 | 206500 | 1519 |
| 214 | 20241112 | 151200 | 173457759000 | 207000 | 207000 | 207000 | 206500 | 917 |
| 215 | 20241112 | 151100 | 173268251000 | 206500 | 207000 | 207000 | 206500 | 1654 |
| 216 | 20241112 | 151000 | 172926449500 | 207000 | 207000 | 207000 | 206500 | 1029 |
| 217 | 20241112 | 150900 | 172713681000 | 207000 | 207000 | 207000 | 206500 | 1579 |
| 218 | 20241112 | 150800 | 172387383500 | 207000 | 206500 | 207000 | 206500 | 2250 |
| 219 | 20241112 | 150700 | 171921785500 | 207000 | 207000 | 207000 | 206500 | 1300 |
| 220 | 20241112 | 150600 | 171652910000 | 206500 | 206500 | 207000 | 206500 | 2075 |
| 221 | 20241112 | 150500 | 171224052000 | 207000 | 206500 | 207000 | 206500 | 2701 |
| 222 | 20241112 | 150400 | 170665779500 | 207000 | 207000 | 207000 | 206500 | 1413 |
| 223 | 20241112 | 150300 | 170373547000 | 207000 | 207000 | 207000 | 206500 | 776 |
| 224 | 20241112 | 150200 | 170213118000 | 207000 | 206500 | 207000 | 206500 | 851 |
| 225 | 20241112 | 150100 | 170037174500 | 206500 | 206500 | 207000 | 206500 | 1072 |
| 226 | 20241112 | 150000 | 169815549500 | 206500 | 207000 | 207000 | 206500 | 7713 |
| 227 | 20241112 | 145900 | 168222560000 | 207000 | 207000 | 207000 | 206500 | 1916 |
| 228 | 20241112 | 145800 | 167826625500 | 207000 | 207000 | 207000 | 206500 | 1081 |
| 229 | 20241112 | 145700 | 167603106500 | 207000 | 207000 | 207000 | 206500 | 1670 |
| 230 | 20241112 | 145600 | 167258066000 | 206500 | 207000 | 207000 | 206500 | 1612 |
| 231 | 20241112 | 145500 | 166924989500 | 207000 | 207000 | 207000 | 206500 | 1032 |
| 232 | 20241112 | 145400 | 166711526500 | 207000 | 207000 | 207000 | 206500 | 997 |
| 233 | 20241112 | 145300 | 166505302000 | 207000 | 207000 | 207000 | 206500 | 743 |
| 234 | 20241112 | 145200 | 166351692500 | 206500 | 207000 | 207000 | 206500 | 694 |
| 235 | 20241112 | 145100 | 166208238500 | 207000 | 207000 | 207000 | 206500 | 1054 |
| 236 | 20241112 | 145000 | 165990324500 | 206500 | 207000 | 207000 | 206500 | 617 |
| 237 | 20241112 | 144900 | 165862733000 | 207000 | 207000 | 207000 | 206500 | 3765 |
| 238 | 20241112 | 144800 | 165083418500 | 207000 | 207000 | 207000 | 206500 | 1025 |
| 239 | 20241112 | 144700 | 164871571500 | 207000 | 206500 | 207000 | 206500 | 554 |
| 240 | 20241112 | 144600 | 164756985500 | 207000 | 207000 | 207000 | 206500 | 1023 |
| 241 | 20241112 | 144500 | 164545367500 | 207000 | 206500 | 207000 | 206500 | 1388 |
| 242 | 20241112 | 144400 | 164258498000 | 206500 | 207000 | 207000 | 206500 | 1018 |
| 243 | 20241112 | 144300 | 164048005500 | 207000 | 207000 | 207000 | 206500 | 4047 |
| 244 | 20241112 | 144200 | 163210328500 | 207000 | 207000 | 207000 | 206500 | 1966 |
| 245 | 20241112 | 144100 | 162803485500 | 207000 | 206500 | 207000 | 206500 | 2074 |
| 246 | 20241112 | 144000 | 162374338000 | 207000 | 207000 | 207000 | 206500 | 1511 |
| 247 | 20241112 | 143900 | 162061824000 | 207000 | 206500 | 207000 | 206500 | 1228 |
| 248 | 20241112 | 143800 | 161807708500 | 207000 | 207000 | 207000 | 206500 | 1350 |
| 249 | 20241112 | 143700 | 161528352500 | 206500 | 206500 | 207000 | 206500 | 1307 |
| 250 | 20241112 | 143600 | 161257933000 | 207000 | 207000 | 207000 | 206500 | 1409 |
| 251 | 20241112 | 143500 | 160966334500 | 207000 | 207000 | 207000 | 206500 | 760 |
| 252 | 20241112 | 143400 | 160809185000 | 207000 | 207000 | 207000 | 206500 | 524 |
| 253 | 20241112 | 143300 | 160700816000 | 207000 | 207000 | 207000 | 206500 | 770 |
| 254 | 20241112 | 143200 | 160541598500 | 207000 | 206500 | 207000 | 206500 | 449 |
| 255 | 20241112 | 143100 | 160448725500 | 207000 | 206500 | 207000 | 206500 | 716 |
| 256 | 20241112 | 143000 | 160300703000 | 206500 | 206500 | 207000 | 206500 | 3736 |
| 257 | 20241112 | 142900 | 159528758500 | 206500 | 207000 | 207000 | 206500 | 1191 |
| 258 | 20241112 | 142800 | 159282578000 | 207000 | 207000 | 207000 | 206500 | 843 |
| 259 | 20241112 | 142700 | 159108222500 | 206500 | 206500 | 207000 | 206500 | 684 |
| 260 | 20241112 | 142600 | 158966832000 | 206500 | 207000 | 207000 | 206500 | 1971 |
| 261 | 20241112 | 142500 | 158559622000 | 207000 | 206500 | 207000 | 206500 | 864 |
| 262 | 20241112 | 142400 | 158380980500 | 206500 | 206500 | 207000 | 206500 | 763 |
| 263 | 20241112 | 142300 | 158223194000 | 207000 | 207500 | 207500 | 206500 | 9194 |
| 264 | 20241112 | 142200 | 156320178500 | 207000 | 207000 | 207500 | 207000 | 409 |
| 265 | 20241112 | 142100 | 156235362500 | 207000 | 207500 | 207500 | 207000 | 394 |
| 266 | 20241112 | 142000 | 156153660000 | 207500 | 207500 | 207500 | 207000 | 5213 |
| 267 | 20241112 | 141900 | 155074141500 | 207000 | 207500 | 207500 | 207000 | 4035 |
| 268 | 20241112 | 141800 | 154238734500 | 207500 | 207500 | 207500 | 207000 | 873 |
| 269 | 20241112 | 141700 | 154057673500 | 207000 | 207000 | 207500 | 207000 | 1642 |
| 270 | 20241112 | 141600 | 153717651000 | 207500 | 207500 | 207500 | 207000 | 765 |
| 271 | 20241112 | 141500 | 153559109000 | 207000 | 207500 | 207500 | 207000 | 685 |
| 272 | 20241112 | 141400 | 153417179500 | 207000 | 207000 | 207500 | 207000 | 670 |
| 273 | 20241112 | 141300 | 153278271000 | 207000 | 207500 | 207500 | 207000 | 886 |
| 274 | 20241112 | 141200 | 153094502000 | 207500 | 207500 | 207500 | 207000 | 1096 |
| 275 | 20241112 | 141100 | 152867477500 | 207000 | 207500 | 207500 | 207000 | 2910 |
| 276 | 20241112 | 141000 | 152263944000 | 207500 | 207500 | 207500 | 207000 | 483 |
| 277 | 20241112 | 140900 | 152163793000 | 207500 | 207000 | 207500 | 207000 | 1397 |
| 278 | 20241112 | 140800 | 151873980000 | 207500 | 207500 | 207500 | 207000 | 677 |
| 279 | 20241112 | 140700 | 151733687500 | 207000 | 207500 | 207500 | 207000 | 863 |
| 280 | 20241112 | 140600 | 151554851000 | 207500 | 207000 | 207500 | 207000 | 1045 |
| 281 | 20241112 | 140500 | 151338428000 | 207000 | 207000 | 207500 | 207000 | 695 |
| 282 | 20241112 | 140400 | 151194373500 | 207500 | 208000 | 208000 | 207000 | 2001 |
| 283 | 20241112 | 140300 | 150779088000 | 207500 | 207500 | 208000 | 207000 | 2515 |
| 284 | 20241112 | 140200 | 150257253000 | 207500 | 207500 | 207500 | 207000 | 1703 |
| 285 | 20241112 | 140100 | 149903911000 | 207500 | 207500 | 207500 | 207000 | 433 |
| 286 | 20241112 | 140000 | 149814088000 | 207500 | 207500 | 207500 | 207000 | 549 |
| 287 | 20241112 | 135900 | 149700226500 | 207500 | 207500 | 207500 | 207000 | 1585 |
| 288 | 20241112 | 135800 | 149371467000 | 207000 | 207500 | 207500 | 207000 | 1725 |
| 289 | 20241112 | 135700 | 149013579000 | 207500 | 207500 | 207500 | 207000 | 1695 |
| 290 | 20241112 | 135600 | 148661986000 | 207500 | 207500 | 207500 | 207000 | 415 |
| 291 | 20241112 | 135500 | 148575922500 | 207500 | 207500 | 207500 | 207000 | 1054 |
| 292 | 20241112 | 135400 | 148357307500 | 207500 | 207500 | 207500 | 207000 | 384 |
| 293 | 20241112 | 135300 | 148277666000 | 207500 | 207500 | 208000 | 207000 | 2533 |
| 294 | 20241112 | 135200 | 147752107000 | 208000 | 207500 | 208000 | 207000 | 1749 |
| 295 | 20241112 | 135100 | 147389066000 | 207000 | 207000 | 207500 | 207000 | 1207 |
| 296 | 20241112 | 135000 | 147138675500 | 207500 | 207000 | 207500 | 207000 | 806 |
| 297 | 20241112 | 134900 | 146971492000 | 207500 | 207500 | 207500 | 207000 | 817 |
| 298 | 20241112 | 134800 | 146802074000 | 207500 | 207500 | 207500 | 207000 | 1772 |
| 299 | 20241112 | 134700 | 146434414000 | 207500 | 207500 | 207500 | 207000 | 1349 |
| 300 | 20241112 | 134600 | 146154537000 | 207000 | 207500 | 207500 | 207000 | 1067 |
| 301 | 20241112 | 134500 | 145933233000 | 207500 | 207000 | 207500 | 207000 | 1008 |
| 302 | 20241112 | 134400 | 145724229500 | 207000 | 207500 | 207500 | 207000 | 979 |
| 303 | 20241112 | 134300 | 145521184500 | 207500 | 207000 | 207500 | 207000 | 686 |
| 304 | 20241112 | 134200 | 145378968500 | 207500 | 207000 | 207500 | 207000 | 952 |
| 305 | 20241112 | 134100 | 145181489500 | 207500 | 207500 | 207500 | 207000 | 776 |
| 306 | 20241112 | 134000 | 145020637500 | 207500 | 207000 | 207500 | 207000 | 604 |
| 307 | 20241112 | 133900 | 144895354000 | 207500 | 207500 | 208000 | 207000 | 1712 |
| 308 | 20241112 | 133800 | 144540101500 | 207000 | 208000 | 208000 | 207000 | 1738 |
| 309 | 20241112 | 133700 | 144179401500 | 207500 | 207500 | 208000 | 207500 | 2760 |
| 310 | 20241112 | 133600 | 143606590500 | 208000 | 207500 | 208000 | 207500 | 2281 |
| 311 | 20241112 | 133500 | 143133143500 | 207500 | 208000 | 208000 | 207500 | 1370 |
| 312 | 20241112 | 133400 | 142848780500 | 208000 | 208000 | 208000 | 207500 | 791 |
| 313 | 20241112 | 133300 | 142684323000 | 208000 | 208000 | 208000 | 207000 | 5364 |
| 314 | 20241112 | 133200 | 141571297000 | 207500 | 207500 | 208000 | 207500 | 885 |
| 315 | 20241112 | 133100 | 141387479500 | 208000 | 207500 | 208000 | 207000 | 2154 |
| 316 | 20241112 | 133000 | 140940380000 | 207000 | 207500 | 207500 | 207000 | 843 |
| 317 | 20241112 | 132900 | 140765618000 | 207000 | 207500 | 207500 | 207000 | 1505 |
| 318 | 20241112 | 132800 | 140453519500 | 207000 | 207500 | 207500 | 207000 | 522 |
| 319 | 20241112 | 132700 | 140345257500 | 207500 | 207500 | 207500 | 207000 | 829 |
| 320 | 20241112 | 132600 | 140173345000 | 207500 | 207000 | 207500 | 207000 | 874 |
| 321 | 20241112 | 132500 | 139992039500 | 207500 | 207500 | 208000 | 207000 | 7563 |
| 322 | 20241112 | 132400 | 138421263500 | 207500 | 207000 | 207500 | 207000 | 1004 |
| 323 | 20241112 | 132300 | 138213029000 | 207500 | 207500 | 207500 | 207000 | 626 |
| 324 | 20241112 | 132200 | 138083263500 | 207500 | 207500 | 207500 | 207000 | 811 |
| 325 | 20241112 | 132100 | 137915102000 | 207500 | 207000 | 207500 | 207000 | 766 |
| 326 | 20241112 | 132000 | 137756237500 | 207500 | 207000 | 207500 | 207000 | 1353 |
| 327 | 20241112 | 131900 | 137475800500 | 207500 | 207500 | 207500 | 207000 | 767 |
| 328 | 20241112 | 131800 | 137316781000 | 207000 | 207500 | 207500 | 207000 | 643 |
| 329 | 20241112 | 131700 | 137183482000 | 207000 | 207500 | 208000 | 207000 | 3570 |
| 330 | 20241112 | 131600 | 136442573000 | 208000 | 207500 | 208000 | 207500 | 1092 |
| 331 | 20241112 | 131500 | 136215652000 | 208000 | 207500 | 208000 | 207500 | 492 |
| 332 | 20241112 | 131400 | 136113395500 | 207500 | 207500 | 208000 | 207500 | 902 |
| 333 | 20241112 | 131300 | 135925841000 | 208000 | 208000 | 208000 | 207500 | 472 |
| 334 | 20241112 | 131200 | 135827747500 | 208000 | 208000 | 209000 | 207500 | 7773 |
| 335 | 20241112 | 131100 | 134209258000 | 208000 | 209000 | 209000 | 207500 | 17350 |
| 336 | 20241112 | 131000 | 130593733500 | 209000 | 209000 | 209000 | 208500 | 520 |
| 337 | 20241112 | 130900 | 130485170500 | 209000 | 209000 | 209000 | 208500 | 384 |
| 338 | 20241112 | 130800 | 130404962000 | 209000 | 208500 | 209000 | 208500 | 329 |
| 339 | 20241112 | 130700 | 130336267000 | 208500 | 208500 | 209000 | 208000 | 3258 |
| 340 | 20241112 | 130600 | 129657004500 | 208500 | 208500 | 208500 | 208000 | 704 |
| 341 | 20241112 | 130500 | 129510275500 | 208500 | 208500 | 208500 | 208000 | 479 |
| 342 | 20241112 | 130400 | 129410450000 | 208000 | 208500 | 208500 | 208000 | 426 |
| 343 | 20241112 | 130300 | 129321650000 | 208500 | 209000 | 209000 | 208000 | 3331 |
| 344 | 20241112 | 130200 | 128627155500 | 209000 | 208500 | 209000 | 208000 | 2707 |
| 345 | 20241112 | 130100 | 128062730500 | 208500 | 208000 | 208500 | 208000 | 1508 |
| 346 | 20241112 | 130000 | 127748350500 | 208500 | 208000 | 208500 | 208000 | 494 |
| 347 | 20241112 | 125900 | 127645406000 | 208500 | 208500 | 208500 | 208000 | 2285 |
| 348 | 20241112 | 125800 | 127169084500 | 208500 | 208500 | 208500 | 208000 | 400 |
| 349 | 20241112 | 125700 | 127085718000 | 208000 | 208500 | 208500 | 208000 | 1266 |
| 350 | 20241112 | 125600 | 126821791500 | 208500 | 208000 | 208500 | 208000 | 975 |
| 351 | 20241112 | 125500 | 126618617500 | 208500 | 207500 | 208500 | 207000 | 23157 |
| 352 | 20241112 | 125400 | 121815168500 | 207000 | 207500 | 207500 | 207000 | 1487 |
| 353 | 20241112 | 125300 | 121507248500 | 207500 | 207500 | 207500 | 207000 | 1775 |
| 354 | 20241112 | 125200 | 121139115500 | 207000 | 207500 | 207500 | 207000 | 1236 |
| 355 | 20241112 | 125100 | 120882836500 | 207500 | 207500 | 207500 | 207000 | 1512 |
| 356 | 20241112 | 125000 | 120569383000 | 207000 | 207500 | 207500 | 207000 | 1988 |
| 357 | 20241112 | 124900 | 120157471000 | 207000 | 207500 | 207500 | 207000 | 1880 |
| 358 | 20241112 | 124800 | 119768146500 | 207000 | 208500 | 208500 | 207000 | 19109 |
| 359 | 20241112 | 124700 | 115796465500 | 208500 | 208000 | 208500 | 208000 | 1290 |
| 360 | 20241112 | 124600 | 115527977000 | 208000 | 208000 | 208500 | 208000 | 756 |
| 361 | 20241112 | 124500 | 115370573500 | 208000 | 208500 | 208500 | 208000 | 767 |
| 362 | 20241112 | 124400 | 115210702500 | 208000 | 208000 | 208500 | 208000 | 569 |
| 363 | 20241112 | 124300 | 115092240000 | 208000 | 208000 | 208500 | 208000 | 814 |
| 364 | 20241112 | 124200 | 114922693500 | 208000 | 208500 | 208500 | 208000 | 864 |
| 365 | 20241112 | 124100 | 114742620000 | 208500 | 208000 | 208500 | 208000 | 623 |
| 366 | 20241112 | 124000 | 114612804000 | 208500 | 208500 | 208500 | 208000 | 497 |
| 367 | 20241112 | 123900 | 114509274500 | 208000 | 208500 | 208500 | 208000 | 912 |
| 368 | 20241112 | 123800 | 114319235500 | 208500 | 208500 | 208500 | 208000 | 2267 |
| 369 | 20241112 | 123700 | 113846861000 | 208500 | 208500 | 208500 | 208000 | 454 |
| 370 | 20241112 | 123600 | 113752288000 | 208000 | 208500 | 208500 | 208000 | 576 |
| 371 | 20241112 | 123500 | 113632276000 | 208500 | 208500 | 208500 | 208000 | 761 |
| 372 | 20241112 | 123400 | 113473843500 | 208500 | 208500 | 208500 | 208000 | 1225 |
| 373 | 20241112 | 123300 | 113218627500 | 208500 | 208500 | 208500 | 208000 | 482 |
| 374 | 20241112 | 123200 | 113118218000 | 208500 | 208500 | 208500 | 208000 | 649 |
| 375 | 20241112 | 123100 | 112983049000 | 208000 | 208000 | 208500 | 208000 | 454 |
| 376 | 20241112 | 123000 | 112888493000 | 208500 | 208500 | 208500 | 208000 | 642 |
| 377 | 20241112 | 122900 | 112754733500 | 208000 | 208500 | 209000 | 208000 | 2542 |
| 378 | 20241112 | 122800 | 112224751000 | 208500 | 209000 | 209000 | 208500 | 812 |
| 379 | 20241112 | 122700 | 112055344000 | 209000 | 209000 | 209000 | 208500 | 4116 |
| 380 | 20241112 | 122600 | 111197063000 | 209000 | 209000 | 209000 | 208500 | 1697 |
| 381 | 20241112 | 122500 | 110842994000 | 208500 | 209000 | 209000 | 208500 | 956 |
| 382 | 20241112 | 122400 | 110643353500 | 209000 | 209000 | 209000 | 208500 | 1203 |
| 383 | 20241112 | 122300 | 110391994500 | 209000 | 209000 | 209000 | 208500 | 392 |
| 384 | 20241112 | 122200 | 110310171000 | 208500 | 209000 | 209000 | 208500 | 652 |
| 385 | 20241112 | 122100 | 110174075000 | 209000 | 209000 | 209000 | 208500 | 829 |
| 386 | 20241112 | 122000 | 110001027500 | 208500 | 208500 | 209000 | 208500 | 518 |
| 387 | 20241112 | 121900 | 109892872500 | 209000 | 209000 | 209000 | 208000 | 8252 |
| 388 | 20241112 | 121800 | 108171613500 | 208500 | 209000 | 209000 | 208500 | 5499 |
| 389 | 20241112 | 121700 | 107024919500 | 208500 | 209000 | 209000 | 208500 | 590 |
| 390 | 20241112 | 121600 | 106901789500 | 209000 | 209000 | 209000 | 208500 | 531 |
| 391 | 20241112 | 121500 | 106790873500 | 208500 | 209000 | 209000 | 208500 | 1785 |
| 392 | 20241112 | 121400 | 106418120500 | 209000 | 209000 | 209000 | 208500 | 1338 |
| 393 | 20241112 | 121300 | 106139017000 | 208500 | 209000 | 209000 | 208500 | 751 |
| 394 | 20241112 | 121200 | 105982142000 | 209000 | 209000 | 209000 | 208500 | 788 |
| 395 | 20241112 | 121100 | 105817610500 | 209000 | 209000 | 209000 | 208500 | 425 |
| 396 | 20241112 | 121000 | 105728864000 | 209000 | 209000 | 209000 | 208500 | 818 |
| 397 | 20241112 | 120900 | 105558207500 | 208500 | 209000 | 209000 | 208500 | 1209 |
| 398 | 20241112 | 120800 | 105305814500 | 209000 | 209000 | 209000 | 208500 | 400 |
| 399 | 20241112 | 120700 | 105222328500 | 209000 | 209000 | 209000 | 208500 | 468 |
| 400 | 20241112 | 120600 | 105124617000 | 208500 | 209000 | 209000 | 208500 | 705 |
| 401 | 20241112 | 120500 | 104977488500 | 209000 | 209000 | 209000 | 208500 | 423 |
| 402 | 20241112 | 120400 | 104889160500 | 209000 | 209000 | 209000 | 208500 | 994 |
| 403 | 20241112 | 120300 | 104681829500 | 208500 | 209000 | 209000 | 208500 | 796 |
| 404 | 20241112 | 120200 | 104515556000 | 208500 | 209000 | 209000 | 208500 | 816 |
| 405 | 20241112 | 120100 | 104345345500 | 208500 | 209000 | 209000 | 208500 | 734 |
| 406 | 20241112 | 120000 | 104192083000 | 209000 | 209000 | 209000 | 208500 | 899 |
| 407 | 20241112 | 115900 | 104004327500 | 209000 | 208500 | 209000 | 208500 | 961 |
| 408 | 20241112 | 115800 | 103803705000 | 209000 | 209000 | 209000 | 208500 | 408 |
| 409 | 20241112 | 115700 | 103718512500 | 208500 | 209000 | 209000 | 208500 | 1063 |
| 410 | 20241112 | 115600 | 103496431500 | 209000 | 209000 | 209000 | 208500 | 457 |
| 411 | 20241112 | 115500 | 103401007500 | 208500 | 209000 | 209000 | 208500 | 601 |
| 412 | 20241112 | 115400 | 103275498000 | 208500 | 209000 | 209000 | 208500 | 838 |
| 413 | 20241112 | 115300 | 103100637500 | 208500 | 209000 | 209000 | 208500 | 1044 |
| 414 | 20241112 | 115200 | 102882789500 | 208500 | 209000 | 209000 | 208500 | 685 |
| 415 | 20241112 | 115100 | 102739757000 | 209000 | 209000 | 209000 | 208500 | 702 |
| 416 | 20241112 | 115000 | 102593243500 | 208500 | 209000 | 209000 | 208500 | 1140 |
| 417 | 20241112 | 114900 | 102355343500 | 208500 | 209000 | 209000 | 208500 | 2160 |
| 418 | 20241112 | 114800 | 101904807000 | 209000 | 209000 | 209000 | 208500 | 486 |
| 419 | 20241112 | 114700 | 101803380500 | 208500 | 208500 | 209000 | 208500 | 531 |
| 420 | 20241112 | 114600 | 101692510500 | 208500 | 209000 | 209000 | 208500 | 1593 |
| 421 | 20241112 | 114500 | 101360163500 | 208500 | 209000 | 209000 | 208500 | 604 |
| 422 | 20241112 | 114400 | 101234101000 | 209000 | 209000 | 209000 | 208500 | 499 |
| 423 | 20241112 | 114300 | 101129936000 | 209000 | 209000 | 209000 | 208500 | 913 |
| 424 | 20241112 | 114200 | 100939296500 | 209000 | 209000 | 209000 | 208500 | 1297 |
| 425 | 20241112 | 114100 | 100668682000 | 209000 | 208500 | 209000 | 208500 | 627 |
| 426 | 20241112 | 114000 | 100537798000 | 208500 | 209000 | 209000 | 208500 | 1197 |
| 427 | 20241112 | 113900 | 100287774000 | 209000 | 209000 | 209000 | 208500 | 872 |
| 428 | 20241112 | 113800 | 100105732500 | 208500 | 209000 | 209000 | 208500 | 872 |
| 429 | 20241112 | 113700 | 99923628000 | 209000 | 208500 | 209000 | 208500 | 615 |
| 430 | 20241112 | 113600 | 99795259500 | 208500 | 208500 | 209000 | 208500 | 2120 |
| 431 | 20241112 | 113500 | 99352320500 | 208500 | 209500 | 209500 | 208500 | 10457 |
| 432 | 20241112 | 113400 | 97167146500 | 209500 | 209500 | 209500 | 209000 | 1308 |
| 433 | 20241112 | 113300 | 96893520500 | 209500 | 209500 | 209500 | 209000 | 503 |
| 434 | 20241112 | 113200 | 96788265500 | 209500 | 210000 | 210000 | 209000 | 4410 |
| 435 | 20241112 | 113100 | 95864536000 | 209500 | 210000 | 210000 | 209500 | 290 |
| 436 | 20241112 | 113000 | 95803733500 | 210000 | 209500 | 210000 | 209500 | 677 |
| 437 | 20241112 | 112900 | 95661772500 | 209500 | 210000 | 210000 | 209500 | 830 |
| 438 | 20241112 | 112800 | 95487633000 | 209500 | 209500 | 210000 | 209500 | 511 |
| 439 | 20241112 | 112700 | 95380449000 | 209500 | 209500 | 210000 | 209000 | 4619 |
| 440 | 20241112 | 112600 | 94412217500 | 209500 | 209500 | 209500 | 209000 | 984 |
| 441 | 20241112 | 112500 | 94206127000 | 209500 | 209500 | 209500 | 209000 | 765 |
| 442 | 20241112 | 112400 | 94046069000 | 209500 | 209500 | 209500 | 209000 | 496 |
| 443 | 20241112 | 112300 | 93942274500 | 209000 | 209500 | 209500 | 209000 | 815 |
| 444 | 20241112 | 112200 | 93771622500 | 209500 | 209000 | 209500 | 209000 | 1310 |
| 445 | 20241112 | 112100 | 93497304000 | 209500 | 209500 | 209500 | 209000 | 1171 |
| 446 | 20241112 | 112000 | 93252123000 | 209500 | 209000 | 209500 | 209000 | 963 |
| 447 | 20241112 | 111900 | 93050598500 | 209500 | 209000 | 209500 | 209000 | 974 |
| 448 | 20241112 | 111800 | 92846726000 | 209500 | 209000 | 209500 | 209000 | 2760 |
| 449 | 20241112 | 111700 | 92268923500 | 209000 | 209500 | 210000 | 209000 | 4626 |
| 450 | 20241112 | 111600 | 91299946500 | 209500 | 210000 | 210000 | 209500 | 943 |
| 451 | 20241112 | 111500 | 91102234500 | 210000 | 210000 | 210000 | 209500 | 457 |
| 452 | 20241112 | 111400 | 91006377500 | 209500 | 210000 | 210000 | 209500 | 1696 |
| 453 | 20241112 | 111300 | 90650922500 | 209500 | 210500 | 210500 | 209500 | 7234 |
| 454 | 20241112 | 111200 | 89132382500 | 210500 | 210000 | 210500 | 210000 | 661 |
| 455 | 20241112 | 111100 | 88993387500 | 210000 | 210000 | 210500 | 210000 | 690 |
| 456 | 20241112 | 111000 | 88848378000 | 210500 | 210500 | 210500 | 210000 | 670 |
| 457 | 20241112 | 110900 | 88707518000 | 210500 | 210500 | 211000 | 210000 | 4026 |
| 458 | 20241112 | 110800 | 87860304000 | 211000 | 211000 | 211000 | 210500 | 490 |
| 459 | 20241112 | 110700 | 87756944000 | 210500 | 211000 | 211000 | 210500 | 581 |
| 460 | 20241112 | 110600 | 87634452500 | 211000 | 211000 | 211000 | 210500 | 379 |
| 461 | 20241112 | 110500 | 87554494000 | 210500 | 211000 | 211500 | 210500 | 1050 |
| 462 | 20241112 | 110400 | 87333088500 | 210500 | 211500 | 211500 | 210500 | 6893 |
| 463 | 20241112 | 110300 | 85878653500 | 211500 | 211500 | 211500 | 211000 | 764 |
| 464 | 20241112 | 110200 | 85717121000 | 211500 | 211000 | 211500 | 211000 | 423 |
| 465 | 20241112 | 110100 | 85627678000 | 211500 | 211500 | 212000 | 211000 | 5609 |
| 466 | 20241112 | 110000 | 84441438000 | 211500 | 211500 | 211500 | 211000 | 568 |
| 467 | 20241112 | 105900 | 84321320500 | 211500 | 211000 | 211500 | 211000 | 1905 |
| 468 | 20241112 | 105800 | 83918643500 | 211500 | 211000 | 211500 | 211000 | 669 |
| 469 | 20241112 | 105700 | 83777177500 | 211500 | 211500 | 211500 | 211000 | 2667 |
| 470 | 20241112 | 105600 | 83213134000 | 211500 | 211500 | 211500 | 211000 | 806 |
| 471 | 20241112 | 105500 | 83042759000 | 211000 | 211500 | 211500 | 211000 | 502 |
| 472 | 20241112 | 105400 | 82936626000 | 211500 | 211500 | 211500 | 211000 | 899 |
| 473 | 20241112 | 105300 | 82746526500 | 211500 | 211500 | 211500 | 211000 | 375 |
| 474 | 20241112 | 105200 | 82667248000 | 211500 | 211500 | 211500 | 211000 | 326 |
| 475 | 20241112 | 105100 | 82598344500 | 211500 | 211500 | 211500 | 211000 | 962 |
| 476 | 20241112 | 105000 | 82395087500 | 211500 | 211500 | 211500 | 211000 | 421 |
| 477 | 20241112 | 104900 | 82306076000 | 211500 | 211000 | 211500 | 211000 | 441 |
| 478 | 20241112 | 104800 | 82212825000 | 211500 | 211500 | 212000 | 211000 | 911 |
| 479 | 20241112 | 104700 | 82020162500 | 211500 | 211500 | 211500 | 211000 | 5117 |
| 480 | 20241112 | 104600 | 80937958000 | 211000 | 211500 | 211500 | 211000 | 358 |
| 481 | 20241112 | 104500 | 80862281000 | 211500 | 211500 | 211500 | 211000 | 1252 |
| 482 | 20241112 | 104400 | 80597505000 | 211500 | 212000 | 212000 | 211000 | 3455 |
| 483 | 20241112 | 104300 | 79866830500 | 212000 | 212000 | 212000 | 211500 | 279 |
| 484 | 20241112 | 104200 | 79807721500 | 212000 | 211500 | 212000 | 211000 | 3477 |
| 485 | 20241112 | 104100 | 79072298500 | 211500 | 211000 | 211500 | 211000 | 759 |
| 486 | 20241112 | 104000 | 78911859000 | 211000 | 211000 | 211500 | 211000 | 2388 |
| 487 | 20241112 | 103900 | 78406837500 | 211500 | 211500 | 211500 | 211000 | 2208 |
| 488 | 20241112 | 103800 | 77939971000 | 211500 | 211000 | 211500 | 211000 | 352 |
| 489 | 20241112 | 103700 | 77865564500 | 211500 | 211500 | 211500 | 211000 | 490 |
| 490 | 20241112 | 103600 | 77761955500 | 211500 | 211000 | 211500 | 211000 | 508 |
| 491 | 20241112 | 103500 | 77654612500 | 211000 | 211500 | 211500 | 211000 | 731 |
| 492 | 20241112 | 103400 | 77500054000 | 211000 | 211500 | 211500 | 211000 | 664 |
| 493 | 20241112 | 103300 | 77359712000 | 211500 | 211500 | 211500 | 210500 | 8342 |
| 494 | 20241112 | 103200 | 75599628000 | 211500 | 211500 | 211500 | 211000 | 1063 |
| 495 | 20241112 | 103100 | 75374835500 | 211000 | 211500 | 211500 | 211000 | 573 |
| 496 | 20241112 | 103000 | 75253688000 | 211500 | 211500 | 211500 | 211000 | 462 |
| 497 | 20241112 | 102900 | 75156036000 | 211000 | 210500 | 211500 | 210500 | 6730 |
| 498 | 20241112 | 102800 | 73735000000 | 211000 | 211000 | 211000 | 210500 | 1061 |
| 499 | 20241112 | 102700 | 73511395500 | 211000 | 211000 | 211000 | 210500 | 727 |
| 500 | 20241112 | 102600 | 73358080000 | 211000 | 211000 | 211000 | 210500 | 953 |
| 501 | 20241112 | 102500 | 73157096000 | 211000 | 211000 | 211000 | 210500 | 654 |
| 502 | 20241112 | 102400 | 73019160000 | 211000 | 211000 | 211000 | 210500 | 667 |
| 503 | 20241112 | 102300 | 72878499000 | 211000 | 211000 | 211000 | 210500 | 612 |
| 504 | 20241112 | 102200 | 72749423000 | 211000 | 211000 | 211000 | 210500 | 493 |
| 505 | 20241112 | 102100 | 72645518500 | 210500 | 210500 | 211000 | 210500 | 1014 |
| 506 | 20241112 | 102000 | 72431931500 | 210500 | 211000 | 211000 | 210500 | 465 |
| 507 | 20241112 | 101900 | 72333855500 | 211000 | 211000 | 211000 | 210000 | 3053 |
| 508 | 20241112 | 101800 | 71690737000 | 210500 | 210500 | 211000 | 210500 | 1868 |
| 509 | 20241112 | 101700 | 71297352500 | 211000 | 211000 | 211000 | 210500 | 634 |
| 510 | 20241112 | 101600 | 71163600500 | 211000 | 211500 | 211500 | 210500 | 8885 |
| 511 | 20241112 | 101500 | 69289623500 | 211500 | 211500 | 211500 | 211000 | 2006 |
| 512 | 20241112 | 101400 | 68865414500 | 211500 | 211000 | 211500 | 211000 | 681 |
| 513 | 20241112 | 101300 | 68721405500 | 211000 | 211500 | 211500 | 211000 | 3246 |
| 514 | 20241112 | 101200 | 68034895000 | 211500 | 211000 | 211500 | 210500 | 1415 |
| 515 | 20241112 | 101100 | 67736199500 | 211000 | 210500 | 211000 | 210000 | 3434 |
| 516 | 20241112 | 101000 | 67012775000 | 210500 | 211000 | 211000 | 210000 | 1892 |
| 517 | 20241112 | 100900 | 66614466500 | 211000 | 210500 | 211000 | 210000 | 3528 |
| 518 | 20241112 | 100800 | 65871810000 | 210500 | 210000 | 210500 | 209500 | 3917 |
| 519 | 20241112 | 100700 | 65048907000 | 210000 | 209500 | 210000 | 209500 | 1060 |
| 520 | 20241112 | 100600 | 64826325000 | 210000 | 210000 | 210000 | 209500 | 591 |
| 521 | 20241112 | 100500 | 64702372000 | 210000 | 210000 | 210000 | 209500 | 622 |
| 522 | 20241112 | 100400 | 64571860500 | 210000 | 209500 | 210000 | 209000 | 1495 |
| 523 | 20241112 | 100300 | 64258572000 | 209000 | 209000 | 209500 | 209000 | 1287 |
| 524 | 20241112 | 100200 | 63989022000 | 209500 | 209000 | 209500 | 209000 | 2033 |
| 525 | 20241112 | 100100 | 63563301500 | 209500 | 209000 | 209500 | 209000 | 764 |
| 526 | 20241112 | 100000 | 63403407000 | 209500 | 210000 | 210000 | 209000 | 2582 |
| 527 | 20241112 | 095900 | 62862106000 | 210000 | 210000 | 210000 | 209500 | 556 |
| 528 | 20241112 | 095800 | 62745467500 | 210000 | 209500 | 210000 | 209500 | 1589 |
| 529 | 20241112 | 095700 | 62412441500 | 209500 | 209500 | 210000 | 209500 | 687 |
| 530 | 20241112 | 095600 | 62268299000 | 209500 | 210000 | 210000 | 209500 | 1116 |
| 531 | 20241112 | 095500 | 62034391000 | 210000 | 209500 | 210000 | 209000 | 3145 |
| 532 | 20241112 | 095400 | 61375508000 | 209500 | 209500 | 209500 | 209000 | 734 |
| 533 | 20241112 | 095300 | 61221969500 | 209500 | 208500 | 209500 | 208500 | 2285 |
| 534 | 20241112 | 095200 | 60743835500 | 209000 | 208500 | 209500 | 208500 | 3406 |
| 535 | 20241112 | 095100 | 60032525500 | 208500 | 209500 | 209500 | 208500 | 4154 |
| 536 | 20241112 | 095000 | 59165138500 | 209000 | 209500 | 209500 | 209000 | 1584 |
| 537 | 20241112 | 094900 | 58833961500 | 209500 | 209000 | 209500 | 208500 | 2503 |
| 538 | 20241112 | 094800 | 58310772500 | 208500 | 209000 | 209000 | 208500 | 752 |
| 539 | 20241112 | 094700 | 58153723500 | 208500 | 208500 | 209000 | 208500 | 569 |
| 540 | 20241112 | 094600 | 58034868500 | 209000 | 209000 | 209500 | 208500 | 2492 |
| 541 | 20241112 | 094500 | 57514089500 | 209000 | 209500 | 209500 | 208500 | 5741 |
| 542 | 20241112 | 094400 | 56314112000 | 209500 | 209500 | 209500 | 209000 | 536 |
| 543 | 20241112 | 094300 | 56201920000 | 209500 | 208500 | 209500 | 208500 | 3792 |
| 544 | 20241112 | 094200 | 55409370500 | 209000 | 209000 | 209000 | 208500 | 2141 |
| 545 | 20241112 | 094100 | 54962718500 | 208500 | 208500 | 209000 | 208500 | 4634 |
| 546 | 20241112 | 094000 | 53995479500 | 209000 | 209500 | 209500 | 208500 | 8558 |
| 547 | 20241112 | 093900 | 52206248500 | 209500 | 210000 | 210000 | 209500 | 1575 |
| 548 | 20241112 | 093800 | 51875824000 | 210000 | 210000 | 210000 | 209500 | 836 |
| 549 | 20241112 | 093700 | 51700448500 | 209500 | 209000 | 210000 | 209000 | 4831 |
| 550 | 20241112 | 093600 | 50687958500 | 209500 | 209500 | 209500 | 209000 | 2549 |
| 551 | 20241112 | 093500 | 50154223000 | 209500 | 210000 | 210000 | 209500 | 1700 |
| 552 | 20241112 | 093400 | 49797900500 | 209500 | 210000 | 210000 | 209500 | 4465 |
| 553 | 20241112 | 093300 | 48861881500 | 210000 | 210000 | 210500 | 209500 | 6464 |
| 554 | 20241112 | 093200 | 47504272500 | 210000 | 210500 | 210500 | 210000 | 2786 |
| 555 | 20241112 | 093100 | 46918244500 | 210500 | 211000 | 211000 | 210000 | 3450 |
| 556 | 20241112 | 093000 | 46191821500 | 211000 | 210500 | 211000 | 210500 | 1667 |
| 557 | 20241112 | 092900 | 45840544500 | 211000 | 210500 | 211000 | 210500 | 1639 |
| 558 | 20241112 | 092800 | 45495104000 | 210500 | 211000 | 211000 | 210500 | 1365 |
| 559 | 20241112 | 092700 | 45207383000 | 211000 | 211000 | 212000 | 211000 | 6256 |
| 560 | 20241112 | 092600 | 43885128000 | 211500 | 211000 | 211500 | 211000 | 1380 |
| 561 | 20241112 | 092500 | 43593544000 | 211000 | 211500 | 211500 | 211000 | 2352 |
| 562 | 20241112 | 092400 | 43096923500 | 211000 | 211500 | 211500 | 211000 | 2508 |
| 563 | 20241112 | 092300 | 42567263000 | 211000 | 212000 | 212000 | 211000 | 2870 |
| 564 | 20241112 | 092200 | 41960122500 | 212000 | 212000 | 212500 | 211500 | 6399 |
| 565 | 20241112 | 092100 | 40604208500 | 212500 | 212500 | 213000 | 212000 | 3603 |
| 566 | 20241112 | 092000 | 39838555000 | 212500 | 212000 | 213000 | 211500 | 5093 |
| 567 | 20241112 | 091900 | 38756963000 | 211500 | 213000 | 213000 | 211500 | 7541 |
| 568 | 20241112 | 091800 | 37155965000 | 213000 | 212500 | 213000 | 212000 | 3575 |
| 569 | 20241112 | 091700 | 36396014000 | 212500 | 212000 | 213000 | 212000 | 8437 |
| 570 | 20241112 | 091600 | 34603707000 | 212500 | 212500 | 212500 | 212000 | 2740 |
| 571 | 20241112 | 091500 | 34022462000 | 212000 | 212000 | 212500 | 212000 | 2003 |
| 572 | 20241112 | 091400 | 33597603000 | 212000 | 212500 | 212500 | 211500 | 6485 |
| 573 | 20241112 | 091300 | 32221297500 | 212000 | 212000 | 213000 | 211500 | 9738 |
| 574 | 20241112 | 091200 | 30154109000 | 211500 | 212000 | 212000 | 211500 | 1943 |
| 575 | 20241112 | 091100 | 29742334000 | 212000 | 211500 | 212000 | 211500 | 1686 |
| 576 | 20241112 | 091000 | 29385130500 | 211500 | 211500 | 211500 | 210000 | 11656 |
| 577 | 20241112 | 090900 | 26928131500 | 211500 | 211500 | 212500 | 211000 | 15605 |
| 578 | 20241112 | 090800 | 23626921500 | 211000 | 209000 | 211500 | 209000 | 8415 |
| 579 | 20241112 | 090700 | 21856660000 | 209500 | 209500 | 209500 | 208500 | 6481 |
| 580 | 20241112 | 090600 | 20502119500 | 209500 | 208000 | 209500 | 208000 | 7454 |
| 581 | 20241112 | 090500 | 18945918000 | 208500 | 208500 | 208500 | 208000 | 6153 |
| 582 | 20241112 | 090400 | 17665342000 | 208500 | 209500 | 209500 | 208000 | 10149 |
| 583 | 20241112 | 090300 | 15547189500 | 209500 | 210500 | 211000 | 209500 | 9540 |
| 584 | 20241112 | 090200 | 13539068500 | 210500 | 210000 | 211000 | 210000 | 10536 |
| 585 | 20241112 | 090100 | 11320813000 | 210500 | 212000 | 212500 | 210000 | 19389 |
| 586 | 20241112 | 090000 | 7227803500 | 212000 | 213000 | 213500 | 212000 | 33262 |