34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 184000 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 11763 |
| 3 | 20241107 | 183900 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 4 | 20241107 | 183800 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 5 | 20241107 | 183700 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 6 | 20241107 | 183600 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 7 | 20241107 | 183500 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 8 | 20241107 | 183400 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 9 | 20241107 | 183300 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 10 | 20241107 | 183200 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 11 | 20241107 | 183100 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 12 | 20241107 | 183000 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 13 | 20241107 | 182900 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 14 | 20241107 | 182800 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 15 | 20241107 | 182700 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 16 | 20241107 | 182600 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 17 | 20241107 | 182500 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 18 | 20241107 | 182400 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 19 | 20241107 | 182300 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 20 | 20241107 | 182200 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 21 | 20241107 | 182100 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 22 | 20241107 | 182000 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 23 | 20241107 | 181900 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 24 | 20241107 | 181800 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 25 | 20241107 | 181700 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 26 | 20241107 | 181600 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 27 | 20241107 | 181500 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 28 | 20241107 | 181400 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 29 | 20241107 | 181300 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 30 | 20241107 | 181200 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 31 | 20241107 | 181100 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 32 | 20241107 | 181000 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 11763 |
| 33 | 20241107 | 180900 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 34 | 20241107 | 180800 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 35 | 20241107 | 180700 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 36 | 20241107 | 180600 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 37 | 20241107 | 180500 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 38 | 20241107 | 180400 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 39 | 20241107 | 180300 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 40 | 20241107 | 180200 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 41 | 20241107 | 180100 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 42 | 20241107 | 180000 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 43 | 20241107 | 175900 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 44 | 20241107 | 175800 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 45 | 20241107 | 175700 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 46 | 20241107 | 175600 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 47 | 20241107 | 175500 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 48 | 20241107 | 175400 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 49 | 20241107 | 175300 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 50 | 20241107 | 175200 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 51 | 20241107 | 175100 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 52 | 20241107 | 175000 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 53 | 20241107 | 174900 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 54 | 20241107 | 174800 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 55 | 20241107 | 174700 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 56 | 20241107 | 174600 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 57 | 20241107 | 174500 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 58 | 20241107 | 174400 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 59 | 20241107 | 174300 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 60 | 20241107 | 174200 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 61 | 20241107 | 174100 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 62 | 20241107 | 174000 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 11763 |
| 63 | 20241107 | 173900 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 64 | 20241107 | 173800 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 65 | 20241107 | 173700 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 66 | 20241107 | 173600 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 67 | 20241107 | 173500 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 68 | 20241107 | 173400 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 69 | 20241107 | 173300 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 70 | 20241107 | 173200 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 71 | 20241107 | 173100 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 72 | 20241107 | 173000 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 73 | 20241107 | 172900 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 74 | 20241107 | 172800 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 75 | 20241107 | 172700 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 76 | 20241107 | 172600 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 77 | 20241107 | 172500 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 78 | 20241107 | 172400 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 79 | 20241107 | 172300 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 80 | 20241107 | 172200 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 81 | 20241107 | 172100 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 82 | 20241107 | 172000 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 83 | 20241107 | 171900 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 84 | 20241107 | 171800 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 85 | 20241107 | 171700 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 86 | 20241107 | 171600 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 87 | 20241107 | 171500 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 88 | 20241107 | 171400 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 89 | 20241107 | 171300 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 90 | 20241107 | 171200 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 91 | 20241107 | 171100 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 92 | 20241107 | 171000 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 11763 |
| 93 | 20241107 | 170900 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 94 | 20241107 | 170800 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 95 | 20241107 | 170700 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 96 | 20241107 | 170600 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 97 | 20241107 | 170500 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 98 | 20241107 | 170400 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 99 | 20241107 | 170300 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 100 | 20241107 | 170200 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 101 | 20241107 | 170100 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 102 | 20241107 | 170000 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 103 | 20241107 | 165900 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 104 | 20241107 | 165800 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 105 | 20241107 | 165700 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 106 | 20241107 | 165600 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 107 | 20241107 | 165500 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 108 | 20241107 | 165400 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 109 | 20241107 | 165300 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 110 | 20241107 | 165200 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 111 | 20241107 | 165100 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 112 | 20241107 | 165000 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 113 | 20241107 | 164900 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 114 | 20241107 | 164800 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 115 | 20241107 | 164700 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 116 | 20241107 | 164600 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 117 | 20241107 | 164500 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 118 | 20241107 | 164400 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 119 | 20241107 | 164300 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 120 | 20241107 | 164200 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 121 | 20241107 | 164100 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 122 | 20241107 | 164000 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 11763 |
| 123 | 20241107 | 163900 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 124 | 20241107 | 163800 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 125 | 20241107 | 163700 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 126 | 20241107 | 163600 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 127 | 20241107 | 163500 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 128 | 20241107 | 163400 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 129 | 20241107 | 163300 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 130 | 20241107 | 163200 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 131 | 20241107 | 163100 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 132 | 20241107 | 163000 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 133 | 20241107 | 162900 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 134 | 20241107 | 162800 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 135 | 20241107 | 162700 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 136 | 20241107 | 162600 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 137 | 20241107 | 162500 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 138 | 20241107 | 162400 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 139 | 20241107 | 162300 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 140 | 20241107 | 162200 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 141 | 20241107 | 162100 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 142 | 20241107 | 162000 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 143 | 20241107 | 161900 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 144 | 20241107 | 161800 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 145 | 20241107 | 161700 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 146 | 20241107 | 161600 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 147 | 20241107 | 161500 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 148 | 20241107 | 161400 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 149 | 20241107 | 161300 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 150 | 20241107 | 161200 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 151 | 20241107 | 161100 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 152 | 20241107 | 161000 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 11763 |
| 153 | 20241107 | 160900 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 154 | 20241107 | 160800 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 155 | 20241107 | 160700 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 156 | 20241107 | 160600 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 157 | 20241107 | 160500 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 158 | 20241107 | 160400 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 159 | 20241107 | 160300 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 160 | 20241107 | 160200 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 161 | 20241107 | 160100 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 162 | 20241107 | 160000 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 163 | 20241107 | 155900 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 164 | 20241107 | 155800 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 165 | 20241107 | 155700 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 166 | 20241107 | 155600 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 167 | 20241107 | 155500 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 168 | 20241107 | 155400 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 169 | 20241107 | 155300 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 170 | 20241107 | 155200 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 171 | 20241107 | 155100 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 172 | 20241107 | 155000 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 173 | 20241107 | 154900 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 174 | 20241107 | 154800 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 175 | 20241107 | 154700 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 176 | 20241107 | 154600 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 177 | 20241107 | 154500 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 178 | 20241107 | 154400 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 179 | 20241107 | 154300 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 180 | 20241107 | 154200 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 181 | 20241107 | 154100 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 182 | 20241107 | 154000 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 11763 |
| 183 | 20241107 | 153900 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 184 | 20241107 | 153800 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 185 | 20241107 | 153700 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 186 | 20241107 | 153600 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 187 | 20241107 | 153500 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 188 | 20241107 | 153400 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 189 | 20241107 | 153300 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 190 | 20241107 | 153200 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 191 | 20241107 | 153100 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 192 | 20241107 | 153000 | 129458441000 | 211000 | 211000 | 211000 | 211000 | 11763 |
| 193 | 20241107 | 152900 | 126976448000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 194 | 20241107 | 152800 | 126976448000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 195 | 20241107 | 152700 | 126976448000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 196 | 20241107 | 152600 | 126976448000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 197 | 20241107 | 152500 | 126976448000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 198 | 20241107 | 152400 | 126976448000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 199 | 20241107 | 152300 | 126976448000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 200 | 20241107 | 152200 | 126976448000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 201 | 20241107 | 152100 | 126976448000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 202 | 20241107 | 152000 | 126976448000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 203 | 20241107 | 151900 | 126976448000 | 211500 | 210500 | 211500 | 210500 | 975 |
| 204 | 20241107 | 151800 | 126770951000 | 210500 | 210500 | 211000 | 210000 | 1450 |
| 205 | 20241107 | 151700 | 126465715500 | 210000 | 210000 | 210500 | 209500 | 1529 |
| 206 | 20241107 | 151600 | 126144597500 | 210500 | 210000 | 210500 | 209500 | 1579 |
| 207 | 20241107 | 151500 | 125812917000 | 210000 | 210500 | 210500 | 210000 | 1684 |
| 208 | 20241107 | 151400 | 125459250000 | 210000 | 209500 | 210500 | 209500 | 1058 |
| 209 | 20241107 | 151300 | 125237143000 | 209500 | 210500 | 210500 | 209500 | 3040 |
| 210 | 20241107 | 151200 | 124599416500 | 210000 | 210000 | 210500 | 209500 | 1764 |
| 211 | 20241107 | 151100 | 124228950000 | 210000 | 210500 | 210500 | 210000 | 1532 |
| 212 | 20241107 | 151000 | 123907077500 | 210500 | 210000 | 211000 | 210000 | 1382 |
| 213 | 20241107 | 150900 | 123616590000 | 210000 | 210000 | 211000 | 210000 | 1473 |
| 214 | 20241107 | 150800 | 123306741500 | 210500 | 210500 | 211000 | 209500 | 13692 |
| 215 | 20241107 | 150700 | 120433513000 | 210500 | 211000 | 211000 | 210000 | 1528 |
| 216 | 20241107 | 150600 | 120111859000 | 210500 | 210500 | 211000 | 210500 | 904 |
| 217 | 20241107 | 150500 | 119921539000 | 210500 | 211000 | 211500 | 210500 | 1992 |
| 218 | 20241107 | 150400 | 119501525500 | 211500 | 211500 | 211500 | 211000 | 925 |
| 219 | 20241107 | 150300 | 119306262000 | 211000 | 211500 | 212000 | 211000 | 2307 |
| 220 | 20241107 | 150200 | 118818662500 | 211500 | 212500 | 212500 | 211500 | 1484 |
| 221 | 20241107 | 150100 | 118503980500 | 212500 | 212500 | 212500 | 212000 | 620 |
| 222 | 20241107 | 150000 | 118372381000 | 212500 | 212000 | 212500 | 212000 | 1668 |
| 223 | 20241107 | 145900 | 118018677500 | 212000 | 212000 | 212500 | 212000 | 338 |
| 224 | 20241107 | 145800 | 117946985000 | 212500 | 212500 | 212500 | 212000 | 215 |
| 225 | 20241107 | 145700 | 117901384000 | 212000 | 212000 | 212500 | 212000 | 297 |
| 226 | 20241107 | 145600 | 117838346500 | 212500 | 212000 | 212500 | 212000 | 431 |
| 227 | 20241107 | 145500 | 117746889000 | 212500 | 213000 | 213000 | 212500 | 407 |
| 228 | 20241107 | 145400 | 117660323500 | 213000 | 213000 | 213000 | 212500 | 814 |
| 229 | 20241107 | 145300 | 117486991500 | 213000 | 212000 | 213000 | 212000 | 2363 |
| 230 | 20241107 | 145200 | 116984830500 | 212000 | 212500 | 212500 | 212000 | 338 |
| 231 | 20241107 | 145100 | 116913140500 | 212500 | 212000 | 212500 | 211500 | 370 |
| 232 | 20241107 | 145000 | 116834682000 | 211500 | 212000 | 212500 | 211500 | 1314 |
| 233 | 20241107 | 144900 | 116556098000 | 212500 | 212000 | 212500 | 212000 | 248 |
| 234 | 20241107 | 144800 | 116503495500 | 212000 | 212500 | 212500 | 212000 | 203 |
| 235 | 20241107 | 144700 | 116460434500 | 212500 | 212000 | 212500 | 211500 | 632 |
| 236 | 20241107 | 144600 | 116326502500 | 212000 | 211000 | 212000 | 211000 | 350 |
| 237 | 20241107 | 144500 | 116252415500 | 211000 | 211500 | 212000 | 211000 | 1361 |
| 238 | 20241107 | 144400 | 115964526500 | 211500 | 211500 | 211500 | 211000 | 312 |
| 239 | 20241107 | 144300 | 115898647000 | 211500 | 211500 | 211500 | 211000 | 247 |
| 240 | 20241107 | 144200 | 115846447500 | 211500 | 211500 | 211500 | 211000 | 740 |
| 241 | 20241107 | 144100 | 115690026500 | 211500 | 211500 | 211500 | 211000 | 396 |
| 242 | 20241107 | 144000 | 115606428000 | 211500 | 211000 | 211500 | 211000 | 276 |
| 243 | 20241107 | 143900 | 115548157000 | 211500 | 211000 | 211500 | 210500 | 463 |
| 244 | 20241107 | 143800 | 115450463000 | 211000 | 211000 | 211500 | 210500 | 2074 |
| 245 | 20241107 | 143700 | 115013120000 | 211000 | 211500 | 211500 | 210500 | 3197 |
| 246 | 20241107 | 143600 | 114339881500 | 211000 | 211500 | 211500 | 211000 | 896 |
| 247 | 20241107 | 143500 | 114150781000 | 211500 | 211000 | 211500 | 211000 | 695 |
| 248 | 20241107 | 143400 | 114004066000 | 211000 | 211500 | 211500 | 211000 | 479 |
| 249 | 20241107 | 143300 | 113902887000 | 211000 | 211000 | 211500 | 211000 | 873 |
| 250 | 20241107 | 143200 | 113718613500 | 211500 | 212000 | 212000 | 211000 | 1627 |
| 251 | 20241107 | 143100 | 113374573000 | 212000 | 212000 | 212000 | 211500 | 803 |
| 252 | 20241107 | 143000 | 113204461000 | 211500 | 212500 | 212500 | 211500 | 1359 |
| 253 | 20241107 | 142900 | 112916356000 | 212500 | 212500 | 212500 | 212000 | 417 |
| 254 | 20241107 | 142800 | 112827817000 | 212500 | 212500 | 212500 | 212000 | 175 |
| 255 | 20241107 | 142700 | 112790705000 | 212000 | 211500 | 212500 | 211500 | 387 |
| 256 | 20241107 | 142600 | 112708648500 | 212000 | 211500 | 212000 | 211500 | 1189 |
| 257 | 20241107 | 142500 | 112456827000 | 211500 | 212000 | 212500 | 211500 | 2315 |
| 258 | 20241107 | 142400 | 111966174000 | 212500 | 212000 | 212500 | 212000 | 531 |
| 259 | 20241107 | 142300 | 111853442500 | 212000 | 212000 | 213000 | 212000 | 393 |
| 260 | 20241107 | 142200 | 111770069000 | 212500 | 212500 | 213000 | 212500 | 307 |
| 261 | 20241107 | 142100 | 111704811000 | 212500 | 213000 | 213000 | 212500 | 407 |
| 262 | 20241107 | 142000 | 111618306500 | 212500 | 212500 | 213000 | 212000 | 442 |
| 263 | 20241107 | 141900 | 111524445000 | 212500 | 212500 | 213000 | 212000 | 1974 |
| 264 | 20241107 | 141800 | 111104817500 | 212500 | 212500 | 213000 | 212500 | 360 |
| 265 | 20241107 | 141700 | 111028305000 | 212500 | 212500 | 213000 | 212500 | 523 |
| 266 | 20241107 | 141600 | 110917140500 | 212500 | 212500 | 213000 | 212500 | 553 |
| 267 | 20241107 | 141500 | 110799562500 | 213000 | 212500 | 213000 | 212500 | 644 |
| 268 | 20241107 | 141400 | 110662672500 | 213000 | 212500 | 213000 | 212500 | 300 |
| 269 | 20241107 | 141300 | 110598850000 | 212500 | 212500 | 213000 | 212500 | 359 |
| 270 | 20241107 | 141200 | 110522547500 | 213000 | 213000 | 213000 | 212500 | 392 |
| 271 | 20241107 | 141100 | 110439096500 | 213000 | 213500 | 213500 | 213000 | 1037 |
| 272 | 20241107 | 141000 | 110218201000 | 213000 | 213500 | 213500 | 213000 | 266 |
| 273 | 20241107 | 140900 | 110161486000 | 213500 | 213500 | 214000 | 213000 | 435 |
| 274 | 20241107 | 140800 | 110068621000 | 213500 | 213000 | 213500 | 213000 | 832 |
| 275 | 20241107 | 140700 | 109891006500 | 213500 | 213000 | 213500 | 212500 | 789 |
| 276 | 20241107 | 140600 | 109722967000 | 212500 | 212500 | 213000 | 212500 | 279 |
| 277 | 20241107 | 140500 | 109663656500 | 212500 | 212500 | 213000 | 212500 | 811 |
| 278 | 20241107 | 140400 | 109490988000 | 212500 | 212500 | 213000 | 212500 | 415 |
| 279 | 20241107 | 140300 | 109402752000 | 213000 | 213500 | 213500 | 212500 | 786 |
| 280 | 20241107 | 140200 | 109235381500 | 213000 | 213000 | 213500 | 213000 | 1073 |
| 281 | 20241107 | 140100 | 109006819000 | 213000 | 213000 | 213500 | 213000 | 204 |
| 282 | 20241107 | 140000 | 108963327000 | 213500 | 213000 | 213500 | 213000 | 357 |
| 283 | 20241107 | 135900 | 108887277500 | 213500 | 213500 | 213500 | 213000 | 421 |
| 284 | 20241107 | 135800 | 108797588500 | 213000 | 213000 | 213500 | 213000 | 182 |
| 285 | 20241107 | 135700 | 108758783500 | 213000 | 213000 | 213500 | 213000 | 281 |
| 286 | 20241107 | 135600 | 108698917000 | 213500 | 213000 | 213500 | 213000 | 1022 |
| 287 | 20241107 | 135500 | 108481218000 | 213500 | 214000 | 214000 | 213000 | 2728 |
| 288 | 20241107 | 135400 | 107898678000 | 214500 | 214000 | 214500 | 214000 | 198 |
| 289 | 20241107 | 135300 | 107856247500 | 214500 | 214500 | 214500 | 214000 | 1043 |
| 290 | 20241107 | 135200 | 107633026500 | 214500 | 214000 | 214500 | 214000 | 200 |
| 291 | 20241107 | 135100 | 107590194000 | 214000 | 214500 | 215000 | 214000 | 410 |
| 292 | 20241107 | 135000 | 107502254500 | 214500 | 214500 | 215000 | 214000 | 219 |
| 293 | 20241107 | 134900 | 107455322500 | 214500 | 215000 | 215000 | 214000 | 881 |
| 294 | 20241107 | 134800 | 107266368000 | 215000 | 215000 | 215000 | 214500 | 217 |
| 295 | 20241107 | 134700 | 107219747500 | 215000 | 214500 | 215000 | 214500 | 144 |
| 296 | 20241107 | 134600 | 107188843000 | 215000 | 215000 | 215000 | 214500 | 124 |
| 297 | 20241107 | 134500 | 107162228000 | 214500 | 214000 | 215000 | 214000 | 304 |
| 298 | 20241107 | 134400 | 107097044500 | 214500 | 214500 | 215000 | 214000 | 1896 |
| 299 | 20241107 | 134300 | 106690716000 | 214500 | 215500 | 215500 | 214500 | 771 |
| 300 | 20241107 | 134200 | 106524957500 | 215000 | 215000 | 215500 | 215000 | 235 |
| 301 | 20241107 | 134100 | 106474417500 | 215000 | 215500 | 215500 | 215000 | 498 |
| 302 | 20241107 | 134000 | 106367332000 | 215000 | 215500 | 215500 | 214500 | 1301 |
| 303 | 20241107 | 133900 | 106087487500 | 215500 | 215000 | 215500 | 215000 | 421 |
| 304 | 20241107 | 133800 | 105996833000 | 215500 | 215000 | 215500 | 214500 | 837 |
| 305 | 20241107 | 133700 | 105816852000 | 215500 | 215000 | 215500 | 215000 | 462 |
| 306 | 20241107 | 133600 | 105717438000 | 215000 | 215000 | 215500 | 215000 | 203 |
| 307 | 20241107 | 133500 | 105673740500 | 215000 | 214500 | 215000 | 214500 | 456 |
| 308 | 20241107 | 133400 | 105575776000 | 214500 | 214000 | 215000 | 214000 | 499 |
| 309 | 20241107 | 133300 | 105468780000 | 214500 | 214500 | 214500 | 214000 | 101 |
| 310 | 20241107 | 133200 | 105447147000 | 214500 | 215000 | 215000 | 214000 | 463 |
| 311 | 20241107 | 133100 | 105347854500 | 214500 | 215000 | 215500 | 214500 | 220 |
| 312 | 20241107 | 133000 | 105300619500 | 215000 | 214500 | 215500 | 214000 | 1084 |
| 313 | 20241107 | 132900 | 105067659500 | 214500 | 215000 | 215000 | 214000 | 1812 |
| 314 | 20241107 | 132800 | 104678974000 | 214500 | 214500 | 215000 | 214500 | 188 |
| 315 | 20241107 | 132700 | 104638620500 | 214500 | 215000 | 215000 | 214500 | 181 |
| 316 | 20241107 | 132600 | 104599752500 | 214500 | 214500 | 215000 | 214500 | 284 |
| 317 | 20241107 | 132500 | 104538813000 | 214500 | 214500 | 215000 | 214000 | 363 |
| 318 | 20241107 | 132400 | 104460949500 | 214000 | 214500 | 215000 | 214000 | 1186 |
| 319 | 20241107 | 132300 | 104206570000 | 215000 | 214500 | 215000 | 214000 | 1111 |
| 320 | 20241107 | 132200 | 103968318500 | 215000 | 214500 | 215000 | 214500 | 232 |
| 321 | 20241107 | 132100 | 103918533500 | 215000 | 215000 | 215000 | 214500 | 1580 |
| 322 | 20241107 | 132000 | 103579608000 | 214500 | 215000 | 215500 | 214500 | 655 |
| 323 | 20241107 | 131900 | 103438827000 | 215500 | 215000 | 215500 | 215000 | 447 |
| 324 | 20241107 | 131800 | 103342714500 | 215500 | 215000 | 215500 | 214500 | 1459 |
| 325 | 20241107 | 131700 | 103029018000 | 215500 | 215500 | 215500 | 215000 | 209 |
| 326 | 20241107 | 131600 | 102984044500 | 215500 | 215000 | 215500 | 215000 | 185 |
| 327 | 20241107 | 131500 | 102944226000 | 215000 | 215500 | 215500 | 215000 | 233 |
| 328 | 20241107 | 131400 | 102894121500 | 215500 | 215000 | 215500 | 215000 | 670 |
| 329 | 20241107 | 131300 | 102750052000 | 215500 | 215000 | 215500 | 215000 | 274 |
| 330 | 20241107 | 131200 | 102691041000 | 215000 | 216000 | 216000 | 215000 | 299 |
| 331 | 20241107 | 131100 | 102626589000 | 216000 | 215500 | 216000 | 215500 | 331 |
| 332 | 20241107 | 131000 | 102555232000 | 215500 | 215500 | 216000 | 215500 | 268 |
| 333 | 20241107 | 130900 | 102497470000 | 215500 | 215000 | 216000 | 215000 | 1334 |
| 334 | 20241107 | 130800 | 102210150000 | 215000 | 215500 | 216000 | 215000 | 299 |
| 335 | 20241107 | 130700 | 102145747000 | 216000 | 216500 | 216500 | 215500 | 2586 |
| 336 | 20241107 | 130600 | 101586532000 | 216500 | 217000 | 217000 | 216500 | 423 |
| 337 | 20241107 | 130500 | 101494837500 | 217000 | 217000 | 217500 | 216500 | 671 |
| 338 | 20241107 | 130400 | 101349279500 | 217000 | 217500 | 217500 | 217000 | 538 |
| 339 | 20241107 | 130300 | 101232455000 | 217500 | 217500 | 217500 | 217000 | 575 |
| 340 | 20241107 | 130200 | 101107657000 | 217000 | 217000 | 217500 | 216500 | 879 |
| 341 | 20241107 | 130100 | 100916889500 | 216500 | 216500 | 217000 | 216500 | 316 |
| 342 | 20241107 | 130000 | 100848372000 | 217000 | 217000 | 217500 | 216500 | 518 |
| 343 | 20241107 | 125900 | 100735943000 | 217500 | 217000 | 217500 | 216500 | 280 |
| 344 | 20241107 | 125800 | 100675128000 | 217000 | 217000 | 217000 | 216500 | 692 |
| 345 | 20241107 | 125700 | 100525007500 | 216500 | 216500 | 217000 | 216000 | 1853 |
| 346 | 20241107 | 125600 | 100123843000 | 216500 | 217000 | 217000 | 216500 | 575 |
| 347 | 20241107 | 125500 | 99999131500 | 217000 | 216500 | 217000 | 216500 | 279 |
| 348 | 20241107 | 125400 | 99938628500 | 216500 | 216500 | 217000 | 216000 | 879 |
| 349 | 20241107 | 125300 | 99748359000 | 216000 | 215500 | 216500 | 215500 | 726 |
| 350 | 20241107 | 125200 | 99591599500 | 215500 | 215000 | 216000 | 215000 | 730 |
| 351 | 20241107 | 125100 | 99434342000 | 215000 | 215000 | 215500 | 215000 | 748 |
| 352 | 20241107 | 125000 | 99273399000 | 215000 | 215500 | 216000 | 215000 | 233 |
| 353 | 20241107 | 124900 | 99223173500 | 215500 | 215500 | 216000 | 215500 | 298 |
| 354 | 20241107 | 124800 | 99158923500 | 215500 | 215500 | 216000 | 215500 | 281 |
| 355 | 20241107 | 124700 | 99098335000 | 215500 | 216000 | 216000 | 215500 | 216 |
| 356 | 20241107 | 124600 | 99051755500 | 215500 | 216000 | 216000 | 215000 | 968 |
| 357 | 20241107 | 124500 | 98843185500 | 216000 | 215500 | 216000 | 215500 | 279 |
| 358 | 20241107 | 124400 | 98783013500 | 216000 | 215000 | 216000 | 215000 | 664 |
| 359 | 20241107 | 124300 | 98639969000 | 215000 | 215000 | 215500 | 215000 | 471 |
| 360 | 20241107 | 124200 | 98538579000 | 215000 | 215000 | 215500 | 215000 | 533 |
| 361 | 20241107 | 124100 | 98423912000 | 215000 | 215500 | 215500 | 215000 | 426 |
| 362 | 20241107 | 124000 | 98332130000 | 215500 | 215000 | 215500 | 215000 | 726 |
| 363 | 20241107 | 123900 | 98175772000 | 215000 | 215000 | 215500 | 215000 | 370 |
| 364 | 20241107 | 123800 | 98096156500 | 215000 | 215000 | 215500 | 215000 | 309 |
| 365 | 20241107 | 123700 | 98029676000 | 215500 | 216000 | 216500 | 215000 | 1593 |
| 366 | 20241107 | 123600 | 97686164000 | 216500 | 216500 | 216500 | 216000 | 539 |
| 367 | 20241107 | 123500 | 97569704000 | 216500 | 216500 | 216500 | 216000 | 413 |
| 368 | 20241107 | 123400 | 97480412000 | 216500 | 216500 | 217000 | 216000 | 1598 |
| 369 | 20241107 | 123300 | 97134367500 | 216500 | 217000 | 217000 | 216500 | 241 |
| 370 | 20241107 | 123200 | 97082132500 | 217000 | 216500 | 217500 | 216500 | 2385 |
| 371 | 20241107 | 123100 | 96564595500 | 216500 | 217000 | 217000 | 216500 | 309 |
| 372 | 20241107 | 123000 | 96497649500 | 217000 | 216500 | 217000 | 216500 | 493 |
| 373 | 20241107 | 122900 | 96390820000 | 216500 | 216000 | 217000 | 216000 | 545 |
| 374 | 20241107 | 122800 | 96272839000 | 216000 | 216500 | 217000 | 216000 | 1307 |
| 375 | 20241107 | 122700 | 95989840500 | 216500 | 217000 | 217000 | 216500 | 375 |
| 376 | 20241107 | 122600 | 95908522500 | 217000 | 216500 | 217000 | 216500 | 391 |
| 377 | 20241107 | 122500 | 95823821000 | 216500 | 216500 | 217000 | 216000 | 2498 |
| 378 | 20241107 | 122400 | 95282968000 | 217000 | 216500 | 217000 | 216500 | 502 |
| 379 | 20241107 | 122300 | 95174084500 | 216500 | 217000 | 217000 | 216500 | 514 |
| 380 | 20241107 | 122200 | 95062715500 | 216500 | 217000 | 217000 | 216500 | 298 |
| 381 | 20241107 | 122100 | 94998139000 | 216500 | 217500 | 217500 | 216500 | 766 |
| 382 | 20241107 | 122000 | 94831946000 | 217000 | 217500 | 217500 | 217000 | 473 |
| 383 | 20241107 | 121900 | 94729129000 | 217500 | 218000 | 218000 | 217000 | 961 |
| 384 | 20241107 | 121800 | 94520053500 | 217500 | 218000 | 218000 | 217500 | 402 |
| 385 | 20241107 | 121700 | 94432538500 | 218000 | 218000 | 218000 | 217500 | 460 |
| 386 | 20241107 | 121600 | 94332298500 | 217500 | 218500 | 218500 | 217500 | 1028 |
| 387 | 20241107 | 121500 | 94108296500 | 218000 | 218000 | 218500 | 218000 | 1755 |
| 388 | 20241107 | 121400 | 93725484500 | 217500 | 218000 | 218000 | 217500 | 1798 |
| 389 | 20241107 | 121300 | 93333574500 | 217500 | 217500 | 218000 | 217500 | 560 |
| 390 | 20241107 | 121200 | 93211579500 | 217500 | 217000 | 218000 | 217000 | 1851 |
| 391 | 20241107 | 121100 | 92808626500 | 217500 | 216000 | 217500 | 216000 | 1368 |
| 392 | 20241107 | 121000 | 92512015500 | 216000 | 216000 | 216500 | 216000 | 185 |
| 393 | 20241107 | 120900 | 92472013000 | 216000 | 216000 | 216500 | 215500 | 638 |
| 394 | 20241107 | 120800 | 92334219000 | 215500 | 216000 | 216500 | 215500 | 1317 |
| 395 | 20241107 | 120700 | 92049839500 | 216500 | 216000 | 216500 | 216000 | 333 |
| 396 | 20241107 | 120600 | 91977891000 | 216000 | 216500 | 216500 | 216000 | 1067 |
| 397 | 20241107 | 120500 | 91747017500 | 216500 | 216000 | 216500 | 215500 | 926 |
| 398 | 20241107 | 120400 | 91546992000 | 216000 | 216000 | 216000 | 215000 | 668 |
| 399 | 20241107 | 120300 | 91402932000 | 216500 | 216500 | 217000 | 215500 | 5092 |
| 400 | 20241107 | 120200 | 90301995500 | 216500 | 218000 | 218000 | 216500 | 2810 |
| 401 | 20241107 | 120100 | 89691759000 | 218000 | 217500 | 218000 | 217000 | 647 |
| 402 | 20241107 | 120000 | 89550948500 | 217000 | 217000 | 217500 | 217000 | 801 |
| 403 | 20241107 | 115900 | 89376797000 | 217000 | 217000 | 217500 | 217000 | 632 |
| 404 | 20241107 | 115800 | 89239618000 | 217000 | 217500 | 218000 | 217000 | 5806 |
| 405 | 20241107 | 115700 | 87976896500 | 217500 | 217500 | 218000 | 217000 | 2040 |
| 406 | 20241107 | 115600 | 87533503000 | 217500 | 217000 | 217500 | 216500 | 3257 |
| 407 | 20241107 | 115500 | 86826230500 | 216500 | 216000 | 217000 | 216000 | 3777 |
| 408 | 20241107 | 115400 | 86008567500 | 216000 | 215500 | 216500 | 215500 | 5297 |
| 409 | 20241107 | 115300 | 84863192000 | 215500 | 214500 | 215500 | 214000 | 3477 |
| 410 | 20241107 | 115200 | 84115809500 | 214500 | 214500 | 214500 | 214000 | 395 |
| 411 | 20241107 | 115100 | 84031229000 | 214500 | 214500 | 215000 | 214000 | 626 |
| 412 | 20241107 | 115000 | 83896964500 | 214500 | 214500 | 215000 | 214500 | 298 |
| 413 | 20241107 | 114900 | 83833004000 | 215000 | 214000 | 215000 | 214000 | 1367 |
| 414 | 20241107 | 114800 | 83539826000 | 214500 | 214000 | 214500 | 214000 | 437 |
| 415 | 20241107 | 114700 | 83446245500 | 214500 | 215000 | 215000 | 214000 | 1955 |
| 416 | 20241107 | 114600 | 83026864000 | 215000 | 215000 | 215000 | 214500 | 1265 |
| 417 | 20241107 | 114500 | 82755019000 | 214500 | 215000 | 215000 | 214500 | 1338 |
| 418 | 20241107 | 114400 | 82467646000 | 214500 | 214000 | 215000 | 214000 | 2182 |
| 419 | 20241107 | 114300 | 81999725500 | 214000 | 214500 | 214500 | 214000 | 876 |
| 420 | 20241107 | 114200 | 81812214500 | 214500 | 214000 | 214500 | 213500 | 583 |
| 421 | 20241107 | 114100 | 81687427000 | 213500 | 214000 | 214000 | 213500 | 3010 |
| 422 | 20241107 | 114000 | 81043310000 | 213500 | 213500 | 214000 | 213500 | 246 |
| 423 | 20241107 | 113900 | 80990724500 | 214000 | 213500 | 214000 | 213500 | 396 |
| 424 | 20241107 | 113800 | 80906059000 | 213500 | 213500 | 213500 | 213000 | 1037 |
| 425 | 20241107 | 113700 | 80684727000 | 213500 | 213000 | 213500 | 213000 | 886 |
| 426 | 20241107 | 113600 | 80495715000 | 213500 | 213500 | 213500 | 213000 | 202 |
| 427 | 20241107 | 113500 | 80452637000 | 213000 | 212500 | 213500 | 212500 | 1777 |
| 428 | 20241107 | 113400 | 80074175000 | 213000 | 213000 | 213000 | 212500 | 397 |
| 429 | 20241107 | 113300 | 79989666000 | 213000 | 212500 | 213000 | 212500 | 186 |
| 430 | 20241107 | 113200 | 79950096000 | 212500 | 212000 | 212500 | 212000 | 796 |
| 431 | 20241107 | 113100 | 79781120500 | 212000 | 212500 | 212500 | 212000 | 376 |
| 432 | 20241107 | 113000 | 79701284000 | 212500 | 212500 | 212500 | 212000 | 190 |
| 433 | 20241107 | 112900 | 79660950000 | 212000 | 212000 | 212500 | 212000 | 514 |
| 434 | 20241107 | 112800 | 79551826000 | 212500 | 212000 | 212500 | 212000 | 168 |
| 435 | 20241107 | 112700 | 79516186500 | 212500 | 212000 | 212500 | 212000 | 77 |
| 436 | 20241107 | 112600 | 79499838500 | 212000 | 212500 | 213000 | 212000 | 1837 |
| 437 | 20241107 | 112500 | 79109480500 | 212500 | 212500 | 213000 | 212500 | 203 |
| 438 | 20241107 | 112400 | 79066326500 | 212500 | 212000 | 213000 | 212000 | 1111 |
| 439 | 20241107 | 112300 | 78830237500 | 212000 | 212500 | 212500 | 212000 | 259 |
| 440 | 20241107 | 112200 | 78775287000 | 212000 | 212000 | 212500 | 212000 | 419 |
| 441 | 20241107 | 112100 | 78686451500 | 212000 | 212000 | 212500 | 212000 | 244 |
| 442 | 20241107 | 112000 | 78634702500 | 212000 | 212000 | 212500 | 212000 | 136 |
| 443 | 20241107 | 111900 | 78605863000 | 212000 | 212500 | 212500 | 212000 | 210 |
| 444 | 20241107 | 111800 | 78561330500 | 212000 | 212000 | 213000 | 212000 | 1607 |
| 445 | 20241107 | 111700 | 78220235500 | 212000 | 212000 | 212500 | 211000 | 1549 |
| 446 | 20241107 | 111600 | 77892694500 | 212000 | 212000 | 212500 | 212000 | 526 |
| 447 | 20241107 | 111500 | 77781162500 | 212500 | 213000 | 213000 | 212000 | 572 |
| 448 | 20241107 | 111400 | 77659684500 | 212500 | 213000 | 213500 | 212500 | 2344 |
| 449 | 20241107 | 111300 | 77160321500 | 213000 | 213500 | 213500 | 213000 | 1729 |
| 450 | 20241107 | 111200 | 76791240500 | 213500 | 212500 | 213500 | 212500 | 3040 |
| 451 | 20241107 | 111100 | 76143796500 | 212500 | 212500 | 213000 | 212000 | 2014 |
| 452 | 20241107 | 111000 | 75715360000 | 212000 | 212000 | 212500 | 212000 | 1374 |
| 453 | 20241107 | 110900 | 75423469000 | 212000 | 211500 | 212500 | 211500 | 3284 |
| 454 | 20241107 | 110800 | 74727257000 | 212000 | 211500 | 212000 | 211000 | 1486 |
| 455 | 20241107 | 110700 | 74412893500 | 211500 | 211000 | 211500 | 210500 | 723 |
| 456 | 20241107 | 110600 | 74260356500 | 211000 | 211000 | 211500 | 210500 | 1314 |
| 457 | 20241107 | 110500 | 73983131500 | 211000 | 211000 | 211500 | 211000 | 1142 |
| 458 | 20241107 | 110400 | 73741698000 | 211500 | 211000 | 211500 | 211000 | 2255 |
| 459 | 20241107 | 110300 | 73264944000 | 211000 | 210000 | 211500 | 210000 | 4765 |
| 460 | 20241107 | 110200 | 72260556500 | 210000 | 210000 | 210500 | 210000 | 395 |
| 461 | 20241107 | 110100 | 72177584500 | 209500 | 209500 | 210000 | 209000 | 1861 |
| 462 | 20241107 | 110000 | 71787199000 | 209000 | 208500 | 209500 | 208500 | 432 |
| 463 | 20241107 | 105900 | 71696957000 | 208000 | 208000 | 209000 | 208000 | 1282 |
| 464 | 20241107 | 105800 | 71429826000 | 208000 | 208000 | 208500 | 207500 | 1328 |
| 465 | 20241107 | 105700 | 71153609500 | 208000 | 208000 | 208500 | 207500 | 1826 |
| 466 | 20241107 | 105600 | 70773840000 | 208000 | 208000 | 208500 | 208000 | 539 |
| 467 | 20241107 | 105500 | 70661651500 | 208000 | 208000 | 208500 | 208000 | 736 |
| 468 | 20241107 | 105400 | 70508459500 | 208500 | 208000 | 208500 | 207500 | 2115 |
| 469 | 20241107 | 105300 | 70068610500 | 208000 | 208000 | 208500 | 208000 | 2870 |
| 470 | 20241107 | 105200 | 69471417000 | 208000 | 208500 | 209000 | 208000 | 906 |
| 471 | 20241107 | 105100 | 69282694000 | 208500 | 209000 | 209000 | 208000 | 531 |
| 472 | 20241107 | 105000 | 69171963500 | 208500 | 208500 | 209000 | 208000 | 2754 |
| 473 | 20241107 | 104900 | 68597748500 | 208500 | 208500 | 209000 | 208500 | 1615 |
| 474 | 20241107 | 104800 | 68260930500 | 209000 | 209000 | 209000 | 208500 | 4543 |
| 475 | 20241107 | 104700 | 67311630500 | 209000 | 209500 | 209500 | 209000 | 2766 |
| 476 | 20241107 | 104600 | 66733227500 | 209000 | 209000 | 209500 | 209000 | 566 |
| 477 | 20241107 | 104500 | 66614829000 | 209000 | 209500 | 210000 | 209000 | 2325 |
| 478 | 20241107 | 104400 | 66127849000 | 210000 | 209500 | 210000 | 209500 | 1168 |
| 479 | 20241107 | 104300 | 65883136000 | 209500 | 209500 | 210000 | 209500 | 757 |
| 480 | 20241107 | 104200 | 65724464500 | 209500 | 210000 | 210000 | 209500 | 295 |
| 481 | 20241107 | 104100 | 65662620500 | 210000 | 210000 | 210000 | 209500 | 967 |
| 482 | 20241107 | 104000 | 65459939000 | 209500 | 210000 | 210000 | 209500 | 225 |
| 483 | 20241107 | 103900 | 65412759000 | 210000 | 210000 | 210500 | 209500 | 965 |
| 484 | 20241107 | 103800 | 65210170500 | 210000 | 210500 | 210500 | 209500 | 629 |
| 485 | 20241107 | 103700 | 65078026000 | 210000 | 210000 | 210500 | 209500 | 598 |
| 486 | 20241107 | 103600 | 64952458000 | 209500 | 210000 | 210000 | 209500 | 363 |
| 487 | 20241107 | 103500 | 64876311500 | 210000 | 210000 | 210000 | 209500 | 1084 |
| 488 | 20241107 | 103400 | 64648936000 | 210000 | 210000 | 210000 | 209500 | 2734 |
| 489 | 20241107 | 103300 | 64075174500 | 209500 | 209500 | 210000 | 209500 | 475 |
| 490 | 20241107 | 103200 | 63975652000 | 209500 | 209500 | 210000 | 209500 | 441 |
| 491 | 20241107 | 103100 | 63883257500 | 209500 | 209500 | 210000 | 209500 | 672 |
| 492 | 20241107 | 103000 | 63742458500 | 210000 | 209500 | 210000 | 209500 | 453 |
| 493 | 20241107 | 102900 | 63647500500 | 209500 | 209000 | 209500 | 209000 | 2079 |
| 494 | 20241107 | 102800 | 63212437000 | 209000 | 209500 | 210000 | 209000 | 3544 |
| 495 | 20241107 | 102700 | 62470218000 | 210000 | 210000 | 210000 | 209500 | 695 |
| 496 | 20241107 | 102600 | 62324554500 | 210000 | 210000 | 210500 | 209500 | 2651 |
| 497 | 20241107 | 102500 | 61768044000 | 210000 | 210000 | 210500 | 210000 | 2216 |
| 498 | 20241107 | 102400 | 61302635000 | 210000 | 210000 | 210500 | 210000 | 1721 |
| 499 | 20241107 | 102300 | 60941138000 | 210000 | 210000 | 210500 | 210000 | 665 |
| 500 | 20241107 | 102200 | 60801441500 | 210500 | 210000 | 210500 | 210000 | 657 |
| 501 | 20241107 | 102100 | 60663396500 | 210000 | 210500 | 211000 | 210000 | 1126 |
| 502 | 20241107 | 102000 | 60426389000 | 210500 | 210500 | 211000 | 210500 | 510 |
| 503 | 20241107 | 101900 | 60318999500 | 210500 | 210500 | 211000 | 210500 | 1697 |
| 504 | 20241107 | 101800 | 59961430500 | 211000 | 210500 | 211000 | 210000 | 1709 |
| 505 | 20241107 | 101700 | 59601693000 | 211000 | 211000 | 211000 | 210500 | 675 |
| 506 | 20241107 | 101600 | 59459569000 | 211000 | 210500 | 211000 | 210500 | 451 |
| 507 | 20241107 | 101500 | 59364592000 | 211000 | 211000 | 211500 | 210500 | 940 |
| 508 | 20241107 | 101400 | 59166279500 | 211500 | 211500 | 211500 | 211000 | 972 |
| 509 | 20241107 | 101300 | 58961085000 | 211500 | 211000 | 211500 | 210500 | 1591 |
| 510 | 20241107 | 101200 | 58625548500 | 210500 | 210500 | 211000 | 210500 | 1036 |
| 511 | 20241107 | 101100 | 58407457000 | 210500 | 210500 | 211000 | 210000 | 1671 |
| 512 | 20241107 | 101000 | 58055697500 | 211000 | 210500 | 211000 | 210000 | 1479 |
| 513 | 20241107 | 100900 | 57744550000 | 210500 | 210000 | 211000 | 210000 | 1809 |
| 514 | 20241107 | 100800 | 57364470000 | 210500 | 211000 | 211000 | 210000 | 1110 |
| 515 | 20241107 | 100700 | 57130821000 | 211000 | 210500 | 211000 | 210500 | 409 |
| 516 | 20241107 | 100600 | 57044710000 | 211000 | 212000 | 212000 | 210500 | 1349 |
| 517 | 20241107 | 100500 | 56759952000 | 212000 | 211500 | 212000 | 211500 | 320 |
| 518 | 20241107 | 100400 | 56692228500 | 212000 | 211500 | 212000 | 211500 | 640 |
| 519 | 20241107 | 100300 | 56556661500 | 211500 | 212500 | 212500 | 211500 | 1036 |
| 520 | 20241107 | 100200 | 56337026000 | 212000 | 212000 | 212500 | 211500 | 1309 |
| 521 | 20241107 | 100100 | 56059471000 | 212000 | 211000 | 212500 | 211000 | 3240 |
| 522 | 20241107 | 100000 | 55373491000 | 211500 | 211000 | 211500 | 210500 | 2372 |
| 523 | 20241107 | 095900 | 54873051500 | 211000 | 211500 | 211500 | 210500 | 1586 |
| 524 | 20241107 | 095800 | 54538896000 | 211000 | 211500 | 211500 | 211000 | 658 |
| 525 | 20241107 | 095700 | 54399984000 | 211000 | 211000 | 211500 | 210500 | 606 |
| 526 | 20241107 | 095600 | 54272052000 | 211000 | 211500 | 211500 | 210500 | 2382 |
| 527 | 20241107 | 095500 | 53768999500 | 211500 | 210500 | 212000 | 210500 | 1125 |
| 528 | 20241107 | 095400 | 53531331000 | 211000 | 210000 | 211000 | 210000 | 1089 |
| 529 | 20241107 | 095300 | 53302078000 | 210500 | 210000 | 210500 | 210000 | 1297 |
| 530 | 20241107 | 095200 | 53029377000 | 210000 | 210000 | 211000 | 209500 | 3023 |
| 531 | 20241107 | 095100 | 52394248000 | 210500 | 210000 | 210500 | 209500 | 3439 |
| 532 | 20241107 | 095000 | 51672543500 | 210000 | 210500 | 210500 | 209500 | 1816 |
| 533 | 20241107 | 094900 | 51291265500 | 210000 | 211000 | 211000 | 210000 | 5433 |
| 534 | 20241107 | 094800 | 50149408500 | 210500 | 210000 | 211500 | 210000 | 2133 |
| 535 | 20241107 | 094700 | 49700604500 | 210000 | 211000 | 211000 | 209500 | 15818 |
| 536 | 20241107 | 094600 | 46376827000 | 211000 | 210500 | 211000 | 210500 | 3528 |
| 537 | 20241107 | 094500 | 45633570000 | 211000 | 211000 | 211000 | 210500 | 1397 |
| 538 | 20241107 | 094400 | 45339327000 | 211000 | 212000 | 212000 | 211000 | 3452 |
| 539 | 20241107 | 094300 | 44610690000 | 211500 | 211500 | 212000 | 211000 | 1390 |
| 540 | 20241107 | 094200 | 44316752500 | 211000 | 212000 | 212000 | 211000 | 4579 |
| 541 | 20241107 | 094100 | 43348277500 | 212000 | 211500 | 212000 | 211500 | 770 |
| 542 | 20241107 | 094000 | 43185232500 | 211500 | 212000 | 212500 | 211500 | 2869 |
| 543 | 20241107 | 093900 | 42577104000 | 212000 | 212000 | 212500 | 212000 | 1470 |
| 544 | 20241107 | 093800 | 42265331500 | 212000 | 213000 | 213500 | 212000 | 2066 |
| 545 | 20241107 | 093700 | 41826257500 | 212500 | 213000 | 213500 | 212500 | 1049 |
| 546 | 20241107 | 093600 | 41602670000 | 213500 | 214500 | 215500 | 213000 | 3954 |
| 547 | 20241107 | 093500 | 40753919000 | 214500 | 214000 | 215000 | 214000 | 2338 |
| 548 | 20241107 | 093400 | 40252384500 | 214000 | 213000 | 214500 | 213000 | 760 |
| 549 | 20241107 | 093300 | 40089964500 | 212500 | 212500 | 213000 | 212000 | 2106 |
| 550 | 20241107 | 093200 | 39641952500 | 212500 | 212500 | 213000 | 212000 | 985 |
| 551 | 20241107 | 093100 | 39432688500 | 212500 | 212000 | 213000 | 211500 | 1301 |
| 552 | 20241107 | 093000 | 39156505000 | 212000 | 211000 | 212000 | 211000 | 4253 |
| 553 | 20241107 | 092900 | 38258011500 | 211000 | 211500 | 212000 | 211000 | 2661 |
| 554 | 20241107 | 092800 | 37695174500 | 211500 | 211500 | 212500 | 211500 | 1961 |
| 555 | 20241107 | 092700 | 37279847000 | 211500 | 211500 | 212000 | 211000 | 4036 |
| 556 | 20241107 | 092600 | 36426188000 | 212000 | 212000 | 212500 | 211500 | 2672 |
| 557 | 20241107 | 092500 | 35860314500 | 212000 | 213000 | 213000 | 212000 | 5242 |
| 558 | 20241107 | 092400 | 34746941000 | 213000 | 213000 | 214000 | 213000 | 2569 |
| 559 | 20241107 | 092300 | 34199266500 | 213500 | 214500 | 214500 | 213000 | 3022 |
| 560 | 20241107 | 092200 | 33553566000 | 214000 | 214000 | 215000 | 214000 | 1935 |
| 561 | 20241107 | 092100 | 33138954000 | 214000 | 215500 | 216000 | 214000 | 4649 |
| 562 | 20241107 | 092000 | 32139126000 | 216000 | 215500 | 216500 | 215000 | 3062 |
| 563 | 20241107 | 091900 | 31478246500 | 215500 | 214500 | 216000 | 214500 | 1117 |
| 564 | 20241107 | 091800 | 31237843000 | 214500 | 214500 | 216000 | 214000 | 2880 |
| 565 | 20241107 | 091700 | 30618601500 | 214500 | 213000 | 214500 | 212500 | 1995 |
| 566 | 20241107 | 091600 | 30192674000 | 213000 | 215000 | 215000 | 212500 | 5136 |
| 567 | 20241107 | 091500 | 29093519500 | 215000 | 216500 | 216500 | 215000 | 5417 |
| 568 | 20241107 | 091400 | 27925083500 | 216500 | 214000 | 216500 | 214000 | 5308 |
| 569 | 20241107 | 091300 | 26781142000 | 214000 | 213500 | 214500 | 213000 | 4195 |
| 570 | 20241107 | 091200 | 25884497500 | 213500 | 212000 | 213500 | 211500 | 2807 |
| 571 | 20241107 | 091100 | 25287211000 | 212000 | 213500 | 213500 | 211500 | 4673 |
| 572 | 20241107 | 091000 | 24295241500 | 212500 | 211000 | 214000 | 210500 | 5813 |
| 573 | 20241107 | 090900 | 23060807000 | 211000 | 211500 | 212000 | 210500 | 5549 |
| 574 | 20241107 | 090800 | 21888412000 | 211000 | 211000 | 212500 | 210500 | 8806 |
| 575 | 20241107 | 090700 | 20027066500 | 211000 | 213000 | 213500 | 210500 | 12897 |
| 576 | 20241107 | 090600 | 17297470000 | 213000 | 214000 | 214000 | 213000 | 6255 |
| 577 | 20241107 | 090500 | 15962897500 | 213500 | 214500 | 216000 | 213500 | 4448 |
| 578 | 20241107 | 090400 | 15008860000 | 214500 | 216000 | 216500 | 213500 | 12124 |
| 579 | 20241107 | 090300 | 12406386500 | 216000 | 217500 | 218000 | 216000 | 9202 |
| 580 | 20241107 | 090200 | 10411754500 | 217500 | 218000 | 219000 | 217000 | 9558 |
| 581 | 20241107 | 090100 | 8330015500 | 218000 | 218500 | 219000 | 217000 | 11487 |
| 582 | 20241107 | 090000 | 5827157000 | 219000 | 217500 | 220000 | 217000 | 26685 |