33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 183000 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 2910 |
| 3 | 20241106 | 182900 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 4 | 20241106 | 182800 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 5 | 20241106 | 182700 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 6 | 20241106 | 182600 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 7 | 20241106 | 182500 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 8 | 20241106 | 182400 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 9 | 20241106 | 182300 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 10 | 20241106 | 182200 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 11 | 20241106 | 182100 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 12 | 20241106 | 182000 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 13 | 20241106 | 181900 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 14 | 20241106 | 181800 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 15 | 20241106 | 181700 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 16 | 20241106 | 181600 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 17 | 20241106 | 181500 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 18 | 20241106 | 181400 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 19 | 20241106 | 181300 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 20 | 20241106 | 181200 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 21 | 20241106 | 181100 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 22 | 20241106 | 181000 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 23 | 20241106 | 180900 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 24 | 20241106 | 180800 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 25 | 20241106 | 180700 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 26 | 20241106 | 180600 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 27 | 20241106 | 180500 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 28 | 20241106 | 180400 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 29 | 20241106 | 180300 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 30 | 20241106 | 180200 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 31 | 20241106 | 180100 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 32 | 20241106 | 180000 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 2910 |
| 33 | 20241106 | 175900 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 34 | 20241106 | 175800 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 35 | 20241106 | 175700 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 36 | 20241106 | 175600 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 37 | 20241106 | 175500 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 38 | 20241106 | 175400 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 39 | 20241106 | 175300 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 40 | 20241106 | 175200 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 41 | 20241106 | 175100 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 42 | 20241106 | 175000 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 43 | 20241106 | 174900 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 44 | 20241106 | 174800 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 45 | 20241106 | 174700 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 46 | 20241106 | 174600 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 47 | 20241106 | 174500 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 48 | 20241106 | 174400 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 49 | 20241106 | 174300 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 50 | 20241106 | 174200 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 51 | 20241106 | 174100 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 52 | 20241106 | 174000 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 53 | 20241106 | 173900 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 54 | 20241106 | 173800 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 55 | 20241106 | 173700 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 56 | 20241106 | 173600 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 57 | 20241106 | 173500 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 58 | 20241106 | 173400 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 59 | 20241106 | 173300 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 60 | 20241106 | 173200 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 61 | 20241106 | 173100 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 62 | 20241106 | 173000 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 2910 |
| 63 | 20241106 | 172900 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 64 | 20241106 | 172800 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 65 | 20241106 | 172700 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 66 | 20241106 | 172600 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 67 | 20241106 | 172500 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 68 | 20241106 | 172400 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 69 | 20241106 | 172300 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 70 | 20241106 | 172200 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 71 | 20241106 | 172100 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 72 | 20241106 | 172000 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 73 | 20241106 | 171900 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 74 | 20241106 | 171800 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 75 | 20241106 | 171700 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 76 | 20241106 | 171600 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 77 | 20241106 | 171500 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 78 | 20241106 | 171400 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 79 | 20241106 | 171300 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 80 | 20241106 | 171200 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 81 | 20241106 | 171100 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 82 | 20241106 | 171000 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 83 | 20241106 | 170900 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 84 | 20241106 | 170800 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 85 | 20241106 | 170700 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 86 | 20241106 | 170600 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 87 | 20241106 | 170500 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 88 | 20241106 | 170400 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 89 | 20241106 | 170300 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 90 | 20241106 | 170200 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 91 | 20241106 | 170100 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 92 | 20241106 | 170000 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 2910 |
| 93 | 20241106 | 165900 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 94 | 20241106 | 165800 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 95 | 20241106 | 165700 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 96 | 20241106 | 165600 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 97 | 20241106 | 165500 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 98 | 20241106 | 165400 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 99 | 20241106 | 165300 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 100 | 20241106 | 165200 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 101 | 20241106 | 165100 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 102 | 20241106 | 165000 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 103 | 20241106 | 164900 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 104 | 20241106 | 164800 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 105 | 20241106 | 164700 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 106 | 20241106 | 164600 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 107 | 20241106 | 164500 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 108 | 20241106 | 164400 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 109 | 20241106 | 164300 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 110 | 20241106 | 164200 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 111 | 20241106 | 164100 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 112 | 20241106 | 164000 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 113 | 20241106 | 163900 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 114 | 20241106 | 163800 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 115 | 20241106 | 163700 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 116 | 20241106 | 163600 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 117 | 20241106 | 163500 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 118 | 20241106 | 163400 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 119 | 20241106 | 163300 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 120 | 20241106 | 163200 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 121 | 20241106 | 163100 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 122 | 20241106 | 163000 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 2910 |
| 123 | 20241106 | 162900 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 124 | 20241106 | 162800 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 125 | 20241106 | 162700 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 126 | 20241106 | 162600 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 127 | 20241106 | 162500 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 128 | 20241106 | 162400 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 129 | 20241106 | 162300 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 130 | 20241106 | 162200 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 131 | 20241106 | 162100 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 132 | 20241106 | 162000 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 133 | 20241106 | 161900 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 134 | 20241106 | 161800 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 135 | 20241106 | 161700 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 136 | 20241106 | 161600 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 137 | 20241106 | 161500 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 138 | 20241106 | 161400 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 139 | 20241106 | 161300 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 140 | 20241106 | 161200 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 141 | 20241106 | 161100 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 142 | 20241106 | 161000 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 143 | 20241106 | 160900 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 144 | 20241106 | 160800 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 145 | 20241106 | 160700 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 146 | 20241106 | 160600 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 147 | 20241106 | 160500 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 148 | 20241106 | 160400 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 149 | 20241106 | 160300 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 150 | 20241106 | 160200 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 151 | 20241106 | 160100 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 152 | 20241106 | 160000 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 2910 |
| 153 | 20241106 | 155900 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 154 | 20241106 | 155800 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 155 | 20241106 | 155700 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 156 | 20241106 | 155600 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 157 | 20241106 | 155500 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 158 | 20241106 | 155400 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 159 | 20241106 | 155300 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 160 | 20241106 | 155200 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 161 | 20241106 | 155100 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 162 | 20241106 | 155000 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 163 | 20241106 | 154900 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 164 | 20241106 | 154800 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 165 | 20241106 | 154700 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 166 | 20241106 | 154600 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 167 | 20241106 | 154500 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 168 | 20241106 | 154400 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 169 | 20241106 | 154300 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 170 | 20241106 | 154200 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 171 | 20241106 | 154100 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 172 | 20241106 | 154000 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 173 | 20241106 | 153900 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 174 | 20241106 | 153800 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 175 | 20241106 | 153700 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 176 | 20241106 | 153600 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 177 | 20241106 | 153500 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 178 | 20241106 | 153400 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 179 | 20241106 | 153300 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 180 | 20241106 | 153200 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 181 | 20241106 | 153100 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 182 | 20241106 | 153000 | 57821155500 | 222000 | 222000 | 222000 | 222000 | 5820 |
| 183 | 20241106 | 152900 | 57175135500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 184 | 20241106 | 152800 | 57175135500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 185 | 20241106 | 152700 | 57175135500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 186 | 20241106 | 152600 | 57175135500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 187 | 20241106 | 152500 | 57175135500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 188 | 20241106 | 152400 | 57175135500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 189 | 20241106 | 152300 | 57175135500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 190 | 20241106 | 152200 | 57175135500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 191 | 20241106 | 152100 | 57175135500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 192 | 20241106 | 152000 | 57175135500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 193 | 20241106 | 151900 | 57175135500 | 222500 | 222500 | 222500 | 221000 | 272 |
| 194 | 20241106 | 151800 | 57114832500 | 222500 | 221000 | 222500 | 221000 | 911 |
| 195 | 20241106 | 151700 | 56912868000 | 221500 | 221000 | 221500 | 221000 | 539 |
| 196 | 20241106 | 151600 | 56793652000 | 221000 | 221500 | 221500 | 221000 | 270 |
| 197 | 20241106 | 151500 | 56733928500 | 221000 | 221500 | 221500 | 221000 | 291 |
| 198 | 20241106 | 151400 | 56669568500 | 221000 | 221000 | 221500 | 221000 | 274 |
| 199 | 20241106 | 151300 | 56608944000 | 221500 | 222000 | 222000 | 221000 | 780 |
| 200 | 20241106 | 151200 | 56436184500 | 221500 | 221500 | 222000 | 221500 | 209 |
| 201 | 20241106 | 151100 | 56389844500 | 221500 | 221500 | 222000 | 221000 | 336 |
| 202 | 20241106 | 151000 | 56315329000 | 221500 | 221500 | 222000 | 221000 | 803 |
| 203 | 20241106 | 150900 | 56137509500 | 221500 | 222000 | 222000 | 221500 | 230 |
| 204 | 20241106 | 150800 | 56086526000 | 222000 | 222000 | 222000 | 221500 | 198 |
| 205 | 20241106 | 150700 | 56042605000 | 222000 | 222000 | 222500 | 221500 | 308 |
| 206 | 20241106 | 150600 | 55974225500 | 222000 | 222000 | 222500 | 222000 | 231 |
| 207 | 20241106 | 150500 | 55922880500 | 222000 | 222500 | 223000 | 222000 | 304 |
| 208 | 20241106 | 150400 | 55855217000 | 222000 | 222000 | 223000 | 222000 | 547 |
| 209 | 20241106 | 150300 | 55733535000 | 222500 | 222000 | 222500 | 222000 | 327 |
| 210 | 20241106 | 150200 | 55660814500 | 222500 | 222500 | 222500 | 222000 | 302 |
| 211 | 20241106 | 150100 | 55593649500 | 222500 | 222000 | 222500 | 221500 | 395 |
| 212 | 20241106 | 150000 | 55505923500 | 221500 | 222000 | 222500 | 221500 | 308 |
| 213 | 20241106 | 145900 | 55437576000 | 222000 | 222500 | 222500 | 222000 | 414 |
| 214 | 20241106 | 145800 | 55345534500 | 222500 | 222500 | 222500 | 222000 | 280 |
| 215 | 20241106 | 145700 | 55283274000 | 222500 | 221500 | 223000 | 221500 | 455 |
| 216 | 20241106 | 145600 | 55182204500 | 221500 | 222500 | 222500 | 221500 | 795 |
| 217 | 20241106 | 145500 | 55005690500 | 222000 | 222000 | 222500 | 222000 | 355 |
| 218 | 20241106 | 145400 | 54926778000 | 222000 | 222000 | 222500 | 222000 | 354 |
| 219 | 20241106 | 145300 | 54848026500 | 222500 | 222500 | 223000 | 222000 | 392 |
| 220 | 20241106 | 145200 | 54760815000 | 222000 | 222000 | 223000 | 222000 | 217 |
| 221 | 20241106 | 145100 | 54712565500 | 222000 | 222500 | 223000 | 222000 | 411 |
| 222 | 20241106 | 145000 | 54621069500 | 222500 | 222000 | 222500 | 221500 | 373 |
| 223 | 20241106 | 144900 | 54538196000 | 221500 | 222000 | 222500 | 221500 | 230 |
| 224 | 20241106 | 144800 | 54487146500 | 221500 | 221500 | 222000 | 221500 | 315 |
| 225 | 20241106 | 144700 | 54417276500 | 222000 | 221500 | 222000 | 221500 | 376 |
| 226 | 20241106 | 144600 | 54333834000 | 221500 | 221500 | 222000 | 221500 | 258 |
| 227 | 20241106 | 144500 | 54276587500 | 222000 | 222000 | 222500 | 221500 | 358 |
| 228 | 20241106 | 144400 | 54197131500 | 222000 | 221500 | 222000 | 221500 | 355 |
| 229 | 20241106 | 144300 | 54118352500 | 221500 | 222000 | 222500 | 221500 | 238 |
| 230 | 20241106 | 144200 | 54065482500 | 222500 | 222000 | 222500 | 222000 | 245 |
| 231 | 20241106 | 144100 | 54011017500 | 222000 | 222000 | 222500 | 221500 | 307 |
| 232 | 20241106 | 144000 | 53942855000 | 222500 | 221500 | 222500 | 221500 | 421 |
| 233 | 20241106 | 143900 | 53849428000 | 222500 | 221500 | 222500 | 221500 | 288 |
| 234 | 20241106 | 143800 | 53785528000 | 221500 | 221500 | 222500 | 221500 | 433 |
| 235 | 20241106 | 143700 | 53689374500 | 222000 | 221500 | 222000 | 221500 | 248 |
| 236 | 20241106 | 143600 | 53634359000 | 221500 | 222000 | 222500 | 221500 | 264 |
| 237 | 20241106 | 143500 | 53575754500 | 222000 | 222000 | 222500 | 221500 | 356 |
| 238 | 20241106 | 143400 | 53496726000 | 221500 | 222000 | 222500 | 221500 | 596 |
| 239 | 20241106 | 143300 | 53364381500 | 222500 | 222000 | 222500 | 221500 | 331 |
| 240 | 20241106 | 143200 | 53290897500 | 222500 | 222000 | 222500 | 222000 | 225 |
| 241 | 20241106 | 143100 | 53240878500 | 222500 | 222000 | 222500 | 222000 | 239 |
| 242 | 20241106 | 143000 | 53187749000 | 222500 | 221500 | 222500 | 221500 | 385 |
| 243 | 20241106 | 142900 | 53102231000 | 222000 | 222000 | 222000 | 221500 | 251 |
| 244 | 20241106 | 142800 | 53046542500 | 222000 | 221500 | 222000 | 221500 | 342 |
| 245 | 20241106 | 142700 | 52970708000 | 222000 | 222500 | 222500 | 221500 | 332 |
| 246 | 20241106 | 142600 | 52896965000 | 221500 | 221500 | 222000 | 221500 | 315 |
| 247 | 20241106 | 142500 | 52827077500 | 221500 | 222000 | 222000 | 221500 | 288 |
| 248 | 20241106 | 142400 | 52763187500 | 221500 | 222000 | 222000 | 221000 | 295 |
| 249 | 20241106 | 142300 | 52697750500 | 221500 | 221500 | 222000 | 221500 | 354 |
| 250 | 20241106 | 142200 | 52619198000 | 222000 | 221500 | 222000 | 221000 | 291 |
| 251 | 20241106 | 142100 | 52554710500 | 221500 | 221000 | 221500 | 220500 | 335 |
| 252 | 20241106 | 142000 | 52480689000 | 221000 | 220500 | 221000 | 220000 | 272 |
| 253 | 20241106 | 141900 | 52420709500 | 220500 | 221500 | 222000 | 220000 | 363 |
| 254 | 20241106 | 141800 | 52340548500 | 221500 | 221000 | 221500 | 221000 | 308 |
| 255 | 20241106 | 141700 | 52272358000 | 221500 | 221000 | 221500 | 221000 | 356 |
| 256 | 20241106 | 141600 | 52193565500 | 221000 | 221000 | 221500 | 221000 | 353 |
| 257 | 20241106 | 141500 | 52115413000 | 220500 | 220500 | 221500 | 220000 | 251 |
| 258 | 20241106 | 141400 | 52060028500 | 220500 | 220500 | 221000 | 220000 | 321 |
| 259 | 20241106 | 141300 | 51989139000 | 221000 | 221500 | 222000 | 221000 | 494 |
| 260 | 20241106 | 141200 | 51879823500 | 221500 | 221500 | 221500 | 220500 | 277 |
| 261 | 20241106 | 141100 | 51818541500 | 221000 | 221000 | 222000 | 221000 | 468 |
| 262 | 20241106 | 141000 | 51714867500 | 221000 | 221000 | 221500 | 221000 | 380 |
| 263 | 20241106 | 140900 | 51630749000 | 221000 | 221500 | 221500 | 221000 | 276 |
| 264 | 20241106 | 140800 | 51569650500 | 221500 | 221000 | 221500 | 221000 | 264 |
| 265 | 20241106 | 140700 | 51511237500 | 221500 | 221500 | 221500 | 221000 | 290 |
| 266 | 20241106 | 140600 | 51447039500 | 221000 | 220500 | 221500 | 220000 | 342 |
| 267 | 20241106 | 140500 | 51371582500 | 220000 | 220000 | 220500 | 219500 | 762 |
| 268 | 20241106 | 140400 | 51203988500 | 220000 | 220500 | 221000 | 220000 | 364 |
| 269 | 20241106 | 140300 | 51123756000 | 220000 | 221000 | 221000 | 220000 | 364 |
| 270 | 20241106 | 140200 | 51043395000 | 220500 | 220000 | 221000 | 220000 | 302 |
| 271 | 20241106 | 140100 | 50976787500 | 220000 | 220000 | 220500 | 220000 | 284 |
| 272 | 20241106 | 140000 | 50914222000 | 220000 | 220500 | 220500 | 219500 | 418 |
| 273 | 20241106 | 135900 | 50822260500 | 220500 | 220500 | 220500 | 219500 | 318 |
| 274 | 20241106 | 135800 | 50752243500 | 220000 | 220000 | 220500 | 220000 | 430 |
| 275 | 20241106 | 135700 | 50657538500 | 220500 | 220000 | 221000 | 219500 | 758 |
| 276 | 20241106 | 135600 | 50490651500 | 219500 | 219500 | 220000 | 219500 | 428 |
| 277 | 20241106 | 135500 | 50396586500 | 219500 | 220500 | 220500 | 219000 | 1487 |
| 278 | 20241106 | 135400 | 50069624500 | 220500 | 220500 | 220500 | 220000 | 343 |
| 279 | 20241106 | 135300 | 49994045000 | 220000 | 220500 | 220500 | 220000 | 461 |
| 280 | 20241106 | 135200 | 49892493500 | 220000 | 221500 | 221500 | 220000 | 791 |
| 281 | 20241106 | 135100 | 49717682500 | 221500 | 221000 | 221500 | 221000 | 312 |
| 282 | 20241106 | 135000 | 49648620500 | 221500 | 221500 | 221500 | 221000 | 383 |
| 283 | 20241106 | 134900 | 49563828000 | 221000 | 221000 | 221500 | 221000 | 325 |
| 284 | 20241106 | 134800 | 49491873000 | 221500 | 221500 | 221500 | 221000 | 292 |
| 285 | 20241106 | 134700 | 49427248500 | 221000 | 220500 | 221000 | 220500 | 349 |
| 286 | 20241106 | 134600 | 49350144000 | 220500 | 220500 | 221500 | 220500 | 331 |
| 287 | 20241106 | 134500 | 49276994000 | 220500 | 221000 | 221500 | 220500 | 355 |
| 288 | 20241106 | 134400 | 49198604500 | 221000 | 220000 | 221000 | 220000 | 324 |
| 289 | 20241106 | 134300 | 49127085000 | 220500 | 220500 | 221000 | 220000 | 456 |
| 290 | 20241106 | 134200 | 49026545500 | 220500 | 221000 | 221500 | 220500 | 1290 |
| 291 | 20241106 | 134100 | 48741641500 | 221500 | 221500 | 222000 | 221000 | 709 |
| 292 | 20241106 | 134000 | 48584564000 | 221500 | 221500 | 222000 | 221500 | 292 |
| 293 | 20241106 | 133900 | 48519770500 | 221500 | 222000 | 222500 | 221500 | 559 |
| 294 | 20241106 | 133800 | 48395554000 | 222000 | 222500 | 222500 | 222000 | 272 |
| 295 | 20241106 | 133700 | 48335076500 | 222000 | 222500 | 223000 | 222000 | 355 |
| 296 | 20241106 | 133600 | 48256071000 | 222000 | 222000 | 222500 | 222000 | 249 |
| 297 | 20241106 | 133500 | 48200708000 | 222500 | 222000 | 223000 | 222000 | 416 |
| 298 | 20241106 | 133400 | 48108203000 | 222500 | 222000 | 222500 | 222000 | 366 |
| 299 | 20241106 | 133300 | 48026868000 | 222500 | 222500 | 222500 | 222000 | 301 |
| 300 | 20241106 | 133200 | 47959940000 | 222500 | 222500 | 223000 | 222000 | 533 |
| 301 | 20241106 | 133100 | 47841317500 | 222500 | 222500 | 223000 | 222000 | 540 |
| 302 | 20241106 | 133000 | 47721215000 | 223000 | 222500 | 223500 | 222500 | 332 |
| 303 | 20241106 | 132900 | 47647219500 | 222500 | 222000 | 224000 | 222000 | 1184 |
| 304 | 20241106 | 132800 | 47382994000 | 222000 | 222000 | 222500 | 221500 | 363 |
| 305 | 20241106 | 132700 | 47302304500 | 222500 | 223500 | 223500 | 222000 | 674 |
| 306 | 20241106 | 132600 | 47152317500 | 223000 | 223000 | 224000 | 223000 | 442 |
| 307 | 20241106 | 132500 | 47053535000 | 223000 | 223500 | 223500 | 223000 | 328 |
| 308 | 20241106 | 132400 | 46980283500 | 223000 | 224000 | 224000 | 223000 | 345 |
| 309 | 20241106 | 132300 | 46903203000 | 223500 | 224000 | 224500 | 223000 | 241 |
| 310 | 20241106 | 132200 | 46849246000 | 224500 | 223500 | 224500 | 223000 | 379 |
| 311 | 20241106 | 132100 | 46764364000 | 224000 | 224000 | 224000 | 223500 | 346 |
| 312 | 20241106 | 132000 | 46686995500 | 224000 | 225000 | 225000 | 223500 | 659 |
| 313 | 20241106 | 131900 | 46538992500 | 225500 | 225000 | 225500 | 224500 | 252 |
| 314 | 20241106 | 131800 | 46482227500 | 225500 | 225500 | 225500 | 224500 | 816 |
| 315 | 20241106 | 131700 | 46298560000 | 225500 | 225500 | 225500 | 225000 | 226 |
| 316 | 20241106 | 131600 | 46247609000 | 225500 | 225000 | 225500 | 224500 | 525 |
| 317 | 20241106 | 131500 | 46129406000 | 225000 | 225000 | 225000 | 224500 | 327 |
| 318 | 20241106 | 131400 | 46055841000 | 224500 | 225000 | 225000 | 224500 | 226 |
| 319 | 20241106 | 131300 | 46005017000 | 225000 | 224500 | 225000 | 224500 | 666 |
| 320 | 20241106 | 131200 | 45855369500 | 224500 | 224500 | 224500 | 224000 | 265 |
| 321 | 20241106 | 131100 | 45795894000 | 224500 | 224000 | 224500 | 223500 | 221 |
| 322 | 20241106 | 131000 | 45746365000 | 224000 | 223500 | 224500 | 223000 | 309 |
| 323 | 20241106 | 130900 | 45677186500 | 223500 | 223500 | 224000 | 223000 | 324 |
| 324 | 20241106 | 130800 | 45604735500 | 224000 | 223500 | 224000 | 223000 | 421 |
| 325 | 20241106 | 130700 | 45510502500 | 223000 | 223500 | 224000 | 223000 | 236 |
| 326 | 20241106 | 130600 | 45457747500 | 223000 | 223500 | 224000 | 223000 | 224 |
| 327 | 20241106 | 130500 | 45407648500 | 224000 | 223500 | 224000 | 223000 | 754 |
| 328 | 20241106 | 130400 | 45239424500 | 223000 | 223000 | 223500 | 222500 | 430 |
| 329 | 20241106 | 130300 | 45143505000 | 222500 | 223500 | 224000 | 222500 | 316 |
| 330 | 20241106 | 130200 | 45072946500 | 223500 | 223500 | 223500 | 223000 | 185 |
| 331 | 20241106 | 130100 | 45031618500 | 223500 | 224500 | 224500 | 223000 | 602 |
| 332 | 20241106 | 130000 | 44896823500 | 224500 | 223500 | 224500 | 223500 | 292 |
| 333 | 20241106 | 125900 | 44831344000 | 223500 | 223000 | 224000 | 223000 | 341 |
| 334 | 20241106 | 125800 | 44755060500 | 223000 | 223500 | 223500 | 222500 | 231 |
| 335 | 20241106 | 125700 | 44703518500 | 223500 | 224000 | 224500 | 223000 | 340 |
| 336 | 20241106 | 125600 | 44627398500 | 224000 | 223500 | 224500 | 223000 | 268 |
| 337 | 20241106 | 125500 | 44567371500 | 223000 | 223500 | 224000 | 223000 | 371 |
| 338 | 20241106 | 125400 | 44484430500 | 223500 | 223500 | 224000 | 223000 | 231 |
| 339 | 20241106 | 125300 | 44432761000 | 223500 | 223000 | 224000 | 223000 | 202 |
| 340 | 20241106 | 125200 | 44387581500 | 223000 | 223000 | 223500 | 222500 | 332 |
| 341 | 20241106 | 125100 | 44313560000 | 223000 | 223000 | 223000 | 222500 | 178 |
| 342 | 20241106 | 125000 | 44273881000 | 223000 | 223000 | 223500 | 222500 | 371 |
| 343 | 20241106 | 124900 | 44191140500 | 222500 | 222500 | 222500 | 222000 | 238 |
| 344 | 20241106 | 124800 | 44138200000 | 222500 | 222000 | 222500 | 222000 | 227 |
| 345 | 20241106 | 124700 | 44087709500 | 222000 | 223000 | 223000 | 221500 | 1407 |
| 346 | 20241106 | 124600 | 43775483000 | 223000 | 222500 | 223000 | 222000 | 116 |
| 347 | 20241106 | 124500 | 43749662500 | 222500 | 223500 | 224000 | 222500 | 377 |
| 348 | 20241106 | 124400 | 43665501000 | 223500 | 223000 | 223500 | 223000 | 177 |
| 349 | 20241106 | 124300 | 43625946000 | 223500 | 224000 | 224500 | 223000 | 406 |
| 350 | 20241106 | 124200 | 43535114000 | 224000 | 224000 | 224500 | 223500 | 325 |
| 351 | 20241106 | 124100 | 43462208000 | 224000 | 224000 | 224000 | 223500 | 491 |
| 352 | 20241106 | 124000 | 43352235000 | 223500 | 223500 | 224000 | 223500 | 256 |
| 353 | 20241106 | 123900 | 43294988500 | 223000 | 222500 | 223500 | 222500 | 53 |
| 354 | 20241106 | 123800 | 43283171500 | 223000 | 223000 | 223000 | 222500 | 240 |
| 355 | 20241106 | 123700 | 43229679500 | 223000 | 222500 | 223000 | 222000 | 255 |
| 356 | 20241106 | 123600 | 43172915000 | 223000 | 222500 | 223000 | 221500 | 417 |
| 357 | 20241106 | 123500 | 43080086000 | 222500 | 222500 | 223000 | 222000 | 283 |
| 358 | 20241106 | 123400 | 43017045000 | 222500 | 222500 | 223500 | 222000 | 361 |
| 359 | 20241106 | 123300 | 42936601000 | 223000 | 223000 | 223000 | 222000 | 287 |
| 360 | 20241106 | 123200 | 42872644500 | 223000 | 223500 | 224000 | 222500 | 224 |
| 361 | 20241106 | 123100 | 42822655500 | 223500 | 222500 | 224000 | 222500 | 314 |
| 362 | 20241106 | 123000 | 42752500000 | 222500 | 223500 | 224000 | 222000 | 361 |
| 363 | 20241106 | 122900 | 42671990000 | 224000 | 224500 | 224500 | 223500 | 322 |
| 364 | 20241106 | 122800 | 42599759500 | 224000 | 224500 | 225000 | 223000 | 677 |
| 365 | 20241106 | 122700 | 42448261000 | 224500 | 224500 | 224500 | 224000 | 323 |
| 366 | 20241106 | 122600 | 42375761000 | 224500 | 223500 | 224500 | 223500 | 309 |
| 367 | 20241106 | 122500 | 42306441000 | 224000 | 223000 | 224000 | 223000 | 805 |
| 368 | 20241106 | 122400 | 42126199500 | 223500 | 223000 | 223500 | 223000 | 177 |
| 369 | 20241106 | 122300 | 42086656000 | 223500 | 223000 | 223500 | 222500 | 172 |
| 370 | 20241106 | 122200 | 42048286000 | 222500 | 223000 | 223000 | 222000 | 294 |
| 371 | 20241106 | 122100 | 41982809000 | 223000 | 222500 | 223500 | 222500 | 221 |
| 372 | 20241106 | 122000 | 41933530500 | 223000 | 223000 | 223000 | 223000 | 363 |
| 373 | 20241106 | 121900 | 41852581500 | 223000 | 222500 | 223000 | 222500 | 218 |
| 374 | 20241106 | 121800 | 41804060500 | 222000 | 222000 | 222500 | 222000 | 149 |
| 375 | 20241106 | 121700 | 41770952500 | 221500 | 221500 | 222000 | 221500 | 120 |
| 376 | 20241106 | 121600 | 41744323000 | 222000 | 222500 | 222500 | 221500 | 338 |
| 377 | 20241106 | 121500 | 41669262000 | 222000 | 222500 | 222500 | 222000 | 250 |
| 378 | 20241106 | 121400 | 41613666500 | 222000 | 222000 | 222500 | 222000 | 192 |
| 379 | 20241106 | 121300 | 41570965500 | 222000 | 221500 | 222000 | 221500 | 415 |
| 380 | 20241106 | 121200 | 41478910500 | 222000 | 221500 | 222000 | 221000 | 294 |
| 381 | 20241106 | 121100 | 41413789000 | 221500 | 220500 | 221500 | 220500 | 101 |
| 382 | 20241106 | 121000 | 41391450500 | 221000 | 220500 | 221000 | 220000 | 390 |
| 383 | 20241106 | 120900 | 41305395500 | 221000 | 221000 | 221000 | 220500 | 254 |
| 384 | 20241106 | 120800 | 41249326500 | 221000 | 220500 | 221000 | 220500 | 219 |
| 385 | 20241106 | 120700 | 41200942000 | 221000 | 221500 | 222000 | 220500 | 413 |
| 386 | 20241106 | 120600 | 41109628000 | 222000 | 221000 | 222000 | 220500 | 253 |
| 387 | 20241106 | 120500 | 41053689500 | 221000 | 221000 | 222000 | 220000 | 1079 |
| 388 | 20241106 | 120400 | 40815460500 | 220500 | 221500 | 222000 | 220500 | 1026 |
| 389 | 20241106 | 120300 | 40588848000 | 221500 | 222000 | 222000 | 221000 | 245 |
| 390 | 20241106 | 120200 | 40534514500 | 222000 | 221500 | 222000 | 221500 | 194 |
| 391 | 20241106 | 120100 | 40491481000 | 222000 | 223500 | 223500 | 221500 | 1513 |
| 392 | 20241106 | 120000 | 40155088000 | 223000 | 223500 | 223500 | 223000 | 202 |
| 393 | 20241106 | 115900 | 40109967000 | 223500 | 223500 | 223500 | 223000 | 194 |
| 394 | 20241106 | 115800 | 40066613500 | 223500 | 223500 | 223500 | 223000 | 229 |
| 395 | 20241106 | 115700 | 40015462000 | 223000 | 223500 | 223500 | 223000 | 110 |
| 396 | 20241106 | 115600 | 39990894500 | 223000 | 223500 | 223500 | 222500 | 188 |
| 397 | 20241106 | 115500 | 39948949000 | 223500 | 222500 | 223500 | 222500 | 298 |
| 398 | 20241106 | 115400 | 39882517500 | 223000 | 223000 | 223000 | 222500 | 195 |
| 399 | 20241106 | 115300 | 39839048000 | 222500 | 222500 | 223000 | 222500 | 170 |
| 400 | 20241106 | 115200 | 39801150000 | 223000 | 222500 | 223000 | 222500 | 356 |
| 401 | 20241106 | 115100 | 39721860500 | 223000 | 222500 | 223000 | 222500 | 258 |
| 402 | 20241106 | 115000 | 39664374000 | 222500 | 223500 | 224000 | 222500 | 430 |
| 403 | 20241106 | 114900 | 39568302500 | 223500 | 223500 | 224000 | 223000 | 258 |
| 404 | 20241106 | 114800 | 39510612500 | 223000 | 223500 | 223500 | 223000 | 129 |
| 405 | 20241106 | 114700 | 39481794500 | 224000 | 223500 | 224000 | 223000 | 159 |
| 406 | 20241106 | 114600 | 39446277500 | 223500 | 223000 | 223500 | 222500 | 173 |
| 407 | 20241106 | 114500 | 39407697000 | 222500 | 223000 | 223000 | 222500 | 172 |
| 408 | 20241106 | 114400 | 39369371500 | 222500 | 223000 | 223000 | 222500 | 592 |
| 409 | 20241106 | 114300 | 39237494500 | 223000 | 223000 | 224000 | 222500 | 377 |
| 410 | 20241106 | 114200 | 39153422500 | 222500 | 222000 | 223500 | 221500 | 1267 |
| 411 | 20241106 | 114100 | 38871476000 | 222000 | 222500 | 223500 | 222000 | 1196 |
| 412 | 20241106 | 114000 | 38605024000 | 222500 | 223000 | 223500 | 222500 | 337 |
| 413 | 20241106 | 113900 | 38529827500 | 223000 | 223000 | 223500 | 223000 | 258 |
| 414 | 20241106 | 113800 | 38472216000 | 223000 | 223000 | 223500 | 222500 | 931 |
| 415 | 20241106 | 113700 | 38264877500 | 223000 | 223500 | 224000 | 222500 | 820 |
| 416 | 20241106 | 113600 | 38081756000 | 223500 | 223500 | 224000 | 223500 | 112 |
| 417 | 20241106 | 113500 | 38056697000 | 224000 | 225000 | 225000 | 223500 | 1285 |
| 418 | 20241106 | 113400 | 37768714500 | 225000 | 224500 | 225000 | 224500 | 127 |
| 419 | 20241106 | 113300 | 37740177500 | 225000 | 225000 | 225000 | 224000 | 550 |
| 420 | 20241106 | 113200 | 37616643000 | 226000 | 226000 | 226000 | 225000 | 219 |
| 421 | 20241106 | 113100 | 37567245000 | 225000 | 225500 | 226000 | 225000 | 170 |
| 422 | 20241106 | 113000 | 37528905500 | 225000 | 226000 | 226000 | 224500 | 800 |
| 423 | 20241106 | 112900 | 37348666500 | 225500 | 226000 | 226000 | 225500 | 234 |
| 424 | 20241106 | 112800 | 37295824000 | 225500 | 226000 | 226000 | 225000 | 368 |
| 425 | 20241106 | 112700 | 37212735500 | 226000 | 226000 | 226500 | 225500 | 227 |
| 426 | 20241106 | 112600 | 37161461000 | 226000 | 226000 | 226000 | 225500 | 293 |
| 427 | 20241106 | 112500 | 37095281500 | 226000 | 226500 | 227000 | 225500 | 503 |
| 428 | 20241106 | 112400 | 36981500500 | 226500 | 226500 | 226500 | 226000 | 182 |
| 429 | 20241106 | 112300 | 36940304500 | 226500 | 225500 | 226500 | 225500 | 238 |
| 430 | 20241106 | 112200 | 36886436000 | 226000 | 226500 | 226500 | 226000 | 206 |
| 431 | 20241106 | 112100 | 36839782500 | 226000 | 225500 | 226500 | 225500 | 233 |
| 432 | 20241106 | 112000 | 36787129500 | 225500 | 226500 | 226500 | 225500 | 364 |
| 433 | 20241106 | 111900 | 36704818000 | 226500 | 226000 | 226500 | 225500 | 325 |
| 434 | 20241106 | 111800 | 36631289000 | 226000 | 226000 | 226000 | 225500 | 351 |
| 435 | 20241106 | 111700 | 36552041000 | 225500 | 226000 | 226000 | 225500 | 196 |
| 436 | 20241106 | 111600 | 36507750000 | 226000 | 226000 | 226000 | 225500 | 484 |
| 437 | 20241106 | 111500 | 36398441500 | 226000 | 226500 | 226500 | 224000 | 1455 |
| 438 | 20241106 | 111400 | 36071375500 | 225500 | 227000 | 227000 | 225500 | 713 |
| 439 | 20241106 | 111300 | 35910198000 | 227000 | 227500 | 228000 | 226500 | 359 |
| 440 | 20241106 | 111200 | 35828637000 | 227500 | 227000 | 227500 | 227000 | 127 |
| 441 | 20241106 | 111100 | 35799757000 | 227500 | 228000 | 228500 | 227000 | 698 |
| 442 | 20241106 | 111000 | 35640728500 | 228500 | 228500 | 228500 | 228000 | 298 |
| 443 | 20241106 | 110900 | 35572696500 | 228000 | 228500 | 228500 | 228000 | 315 |
| 444 | 20241106 | 110800 | 35500800500 | 228000 | 228500 | 228500 | 228000 | 264 |
| 445 | 20241106 | 110700 | 35440511500 | 228500 | 228000 | 228500 | 227500 | 194 |
| 446 | 20241106 | 110600 | 35396214000 | 228000 | 228000 | 228500 | 227500 | 499 |
| 447 | 20241106 | 110500 | 35282386500 | 228000 | 227500 | 228000 | 227500 | 144 |
| 448 | 20241106 | 110400 | 35249563000 | 228000 | 226500 | 228000 | 226500 | 245 |
| 449 | 20241106 | 110300 | 35193850000 | 226500 | 226500 | 227000 | 226000 | 322 |
| 450 | 20241106 | 110200 | 35120759500 | 226500 | 227000 | 227500 | 225500 | 1461 |
| 451 | 20241106 | 110100 | 34790292000 | 227500 | 227500 | 228000 | 227000 | 275 |
| 452 | 20241106 | 110000 | 34727716500 | 227500 | 228000 | 228000 | 226500 | 258 |
| 453 | 20241106 | 105900 | 34668999500 | 228000 | 228000 | 228000 | 226500 | 297 |
| 454 | 20241106 | 105800 | 34601458500 | 228000 | 228000 | 228500 | 227500 | 275 |
| 455 | 20241106 | 105700 | 34538746500 | 228000 | 228500 | 229000 | 228000 | 1015 |
| 456 | 20241106 | 105600 | 34306815500 | 228000 | 228000 | 228500 | 227500 | 1369 |
| 457 | 20241106 | 105500 | 33994214000 | 227500 | 228000 | 228000 | 227500 | 985 |
| 458 | 20241106 | 105400 | 33769653500 | 228000 | 228000 | 228000 | 227500 | 1707 |
| 459 | 20241106 | 105300 | 33380592500 | 228000 | 227000 | 228000 | 227000 | 1865 |
| 460 | 20241106 | 105200 | 32956080000 | 227000 | 226500 | 227000 | 226500 | 976 |
| 461 | 20241106 | 105100 | 32734690000 | 226500 | 226500 | 226500 | 226000 | 108 |
| 462 | 20241106 | 105000 | 32710236000 | 226500 | 227000 | 227000 | 226000 | 1037 |
| 463 | 20241106 | 104900 | 32475143500 | 227000 | 227000 | 227500 | 226500 | 610 |
| 464 | 20241106 | 104800 | 32336689500 | 227000 | 227000 | 227000 | 226500 | 1558 |
| 465 | 20241106 | 104700 | 31983133000 | 227000 | 226500 | 227000 | 226500 | 655 |
| 466 | 20241106 | 104600 | 31834706000 | 226500 | 226500 | 226500 | 226000 | 844 |
| 467 | 20241106 | 104500 | 31643543500 | 226000 | 226000 | 226500 | 225000 | 1107 |
| 468 | 20241106 | 104400 | 31393358000 | 225500 | 226500 | 226500 | 225000 | 1319 |
| 469 | 20241106 | 104300 | 31095550000 | 226000 | 226500 | 226500 | 226000 | 588 |
| 470 | 20241106 | 104200 | 30962422000 | 226000 | 225000 | 226500 | 225000 | 871 |
| 471 | 20241106 | 104100 | 30765828000 | 225000 | 225500 | 225500 | 225000 | 188 |
| 472 | 20241106 | 104000 | 30723443000 | 225500 | 226000 | 226000 | 225000 | 525 |
| 473 | 20241106 | 103900 | 30605220000 | 226000 | 225500 | 226000 | 225000 | 376 |
| 474 | 20241106 | 103800 | 30520433000 | 225500 | 225500 | 225500 | 225000 | 197 |
| 475 | 20241106 | 103700 | 30476035000 | 225500 | 225500 | 225500 | 225000 | 258 |
| 476 | 20241106 | 103600 | 30417864500 | 225500 | 225500 | 225500 | 225000 | 399 |
| 477 | 20241106 | 103500 | 30327892500 | 225000 | 225000 | 225500 | 224500 | 1300 |
| 478 | 20241106 | 103400 | 30035362500 | 224500 | 224000 | 225000 | 224000 | 168 |
| 479 | 20241106 | 103300 | 29997625500 | 224000 | 224500 | 225000 | 224000 | 275 |
| 480 | 20241106 | 103200 | 29935841500 | 224000 | 224000 | 225000 | 224000 | 390 |
| 481 | 20241106 | 103100 | 29848281500 | 224500 | 224500 | 224500 | 224000 | 301 |
| 482 | 20241106 | 103000 | 29780720500 | 224500 | 224000 | 224500 | 224000 | 161 |
| 483 | 20241106 | 102900 | 29744609500 | 224500 | 224500 | 224500 | 223500 | 339 |
| 484 | 20241106 | 102800 | 29668585500 | 224000 | 224000 | 224500 | 224000 | 246 |
| 485 | 20241106 | 102700 | 29613402000 | 224000 | 226000 | 226000 | 224000 | 2197 |
| 486 | 20241106 | 102600 | 29118898500 | 225500 | 225500 | 225500 | 225000 | 398 |
| 487 | 20241106 | 102500 | 29029163000 | 225500 | 225000 | 225500 | 225000 | 265 |
| 488 | 20241106 | 102400 | 28969418500 | 225500 | 224500 | 225500 | 224500 | 648 |
| 489 | 20241106 | 102300 | 28823601500 | 225000 | 225000 | 225000 | 224500 | 208 |
| 490 | 20241106 | 102200 | 28776823500 | 225000 | 225000 | 225000 | 224500 | 264 |
| 491 | 20241106 | 102100 | 28717438500 | 224500 | 225000 | 225500 | 224500 | 310 |
| 492 | 20241106 | 102000 | 28647679000 | 225000 | 225000 | 225500 | 225000 | 268 |
| 493 | 20241106 | 101900 | 28587319500 | 224500 | 224500 | 225000 | 224000 | 1228 |
| 494 | 20241106 | 101800 | 28311429500 | 224500 | 224500 | 225000 | 224000 | 208 |
| 495 | 20241106 | 101700 | 28264717500 | 224500 | 224000 | 224500 | 224000 | 369 |
| 496 | 20241106 | 101600 | 28181904500 | 224500 | 223500 | 224500 | 223500 | 391 |
| 497 | 20241106 | 101500 | 28094317500 | 223500 | 223500 | 224500 | 223500 | 955 |
| 498 | 20241106 | 101400 | 27880114500 | 224500 | 225000 | 225500 | 223500 | 1175 |
| 499 | 20241106 | 101300 | 27616137000 | 225500 | 226500 | 226500 | 225000 | 914 |
| 500 | 20241106 | 101200 | 27410053500 | 226500 | 227500 | 227500 | 226000 | 1175 |
| 501 | 20241106 | 101100 | 27143640000 | 227500 | 226500 | 227500 | 226500 | 461 |
| 502 | 20241106 | 101000 | 27038903500 | 227000 | 227500 | 227500 | 226500 | 1379 |
| 503 | 20241106 | 100900 | 26725634000 | 227000 | 226500 | 228000 | 226500 | 2313 |
| 504 | 20241106 | 100800 | 26200428000 | 227000 | 226500 | 227000 | 226000 | 829 |
| 505 | 20241106 | 100700 | 26012538500 | 226500 | 225500 | 226500 | 225500 | 1719 |
| 506 | 20241106 | 100600 | 25624064000 | 226000 | 225000 | 226000 | 225000 | 2698 |
| 507 | 20241106 | 100500 | 25015633000 | 225500 | 224500 | 225500 | 224500 | 1476 |
| 508 | 20241106 | 100400 | 24683572500 | 224500 | 224000 | 224500 | 223500 | 1762 |
| 509 | 20241106 | 100300 | 24288714500 | 224000 | 225000 | 225000 | 223500 | 1904 |
| 510 | 20241106 | 100200 | 23861615000 | 225000 | 225000 | 225000 | 224500 | 219 |
| 511 | 20241106 | 100100 | 23812365000 | 225000 | 225000 | 225000 | 224500 | 975 |
| 512 | 20241106 | 100000 | 23593374000 | 224500 | 225000 | 225000 | 224500 | 645 |
| 513 | 20241106 | 095900 | 23448346500 | 225000 | 224000 | 225000 | 224000 | 2039 |
| 514 | 20241106 | 095800 | 22990794500 | 224500 | 223500 | 224500 | 223500 | 3259 |
| 515 | 20241106 | 095700 | 22261324500 | 224000 | 223000 | 224000 | 222500 | 1800 |
| 516 | 20241106 | 095600 | 21859498000 | 223000 | 222500 | 223000 | 222500 | 1418 |
| 517 | 20241106 | 095500 | 21543843500 | 222500 | 222000 | 222500 | 222000 | 141 |
| 518 | 20241106 | 095400 | 21512505000 | 222000 | 222500 | 222500 | 221500 | 325 |
| 519 | 20241106 | 095300 | 21440336000 | 222500 | 222000 | 222500 | 222000 | 377 |
| 520 | 20241106 | 095200 | 21356641000 | 221500 | 222000 | 222000 | 221500 | 548 |
| 521 | 20241106 | 095100 | 21234988000 | 221500 | 222000 | 222000 | 221500 | 132 |
| 522 | 20241106 | 095000 | 21205692500 | 222000 | 222000 | 222000 | 221500 | 380 |
| 523 | 20241106 | 094900 | 21121354000 | 222000 | 221000 | 222000 | 220500 | 1562 |
| 524 | 20241106 | 094800 | 20775369000 | 221000 | 220500 | 221500 | 220000 | 461 |
| 525 | 20241106 | 094700 | 20673541500 | 221000 | 221000 | 221500 | 220500 | 1520 |
| 526 | 20241106 | 094600 | 20337810500 | 221000 | 221000 | 221500 | 221000 | 359 |
| 527 | 20241106 | 094500 | 20258453500 | 220500 | 221000 | 221000 | 220500 | 170 |
| 528 | 20241106 | 094400 | 20220893500 | 220500 | 221000 | 221000 | 220500 | 188 |
| 529 | 20241106 | 094300 | 20179352000 | 221000 | 221000 | 221000 | 220500 | 155 |
| 530 | 20241106 | 094200 | 20145120500 | 221000 | 220500 | 221000 | 220500 | 111 |
| 531 | 20241106 | 094100 | 20120594500 | 221000 | 220500 | 221000 | 220500 | 273 |
| 532 | 20241106 | 094000 | 20060355500 | 220500 | 221000 | 221000 | 220500 | 133 |
| 533 | 20241106 | 093900 | 20030970500 | 221000 | 221000 | 221500 | 220500 | 132 |
| 534 | 20241106 | 093800 | 20001799500 | 221500 | 220500 | 221500 | 220500 | 515 |
| 535 | 20241106 | 093700 | 19888010000 | 221000 | 220500 | 221000 | 219500 | 535 |
| 536 | 20241106 | 093600 | 19770188500 | 221000 | 220000 | 221000 | 220000 | 282 |
| 537 | 20241106 | 093500 | 19707992500 | 220500 | 219500 | 221000 | 219000 | 949 |
| 538 | 20241106 | 093400 | 19499114000 | 219500 | 218500 | 219500 | 218500 | 886 |
| 539 | 20241106 | 093300 | 19304866000 | 218500 | 220000 | 220000 | 218500 | 464 |
| 540 | 20241106 | 093200 | 19203169000 | 220000 | 219500 | 220500 | 218500 | 1341 |
| 541 | 20241106 | 093100 | 18908326500 | 219500 | 220500 | 220500 | 218000 | 2629 |
| 542 | 20241106 | 093000 | 18330755000 | 219000 | 221000 | 221000 | 219000 | 2328 |
| 543 | 20241106 | 092900 | 17818463000 | 221000 | 220500 | 221000 | 220500 | 368 |
| 544 | 20241106 | 092800 | 17737204500 | 221000 | 221000 | 221000 | 220500 | 345 |
| 545 | 20241106 | 092700 | 17660970000 | 220500 | 219500 | 221000 | 219500 | 839 |
| 546 | 20241106 | 092600 | 17476039500 | 219500 | 221000 | 222000 | 219500 | 1742 |
| 547 | 20241106 | 092500 | 17090822500 | 221000 | 222000 | 222500 | 220000 | 2430 |
| 548 | 20241106 | 092400 | 16552659000 | 221500 | 221500 | 222000 | 221000 | 2327 |
| 549 | 20241106 | 092300 | 16036879000 | 221500 | 218500 | 222000 | 218500 | 2535 |
| 550 | 20241106 | 092200 | 15478749500 | 218500 | 219500 | 219500 | 218000 | 3500 |
| 551 | 20241106 | 092100 | 14712979000 | 219000 | 219500 | 221500 | 219000 | 2182 |
| 552 | 20241106 | 092000 | 14232848000 | 219000 | 220000 | 220500 | 219000 | 1981 |
| 553 | 20241106 | 091900 | 13797735500 | 219000 | 222000 | 222000 | 219000 | 2575 |
| 554 | 20241106 | 091800 | 13230911000 | 222000 | 221500 | 222500 | 221000 | 1277 |
| 555 | 20241106 | 091700 | 12947605000 | 221500 | 222500 | 222500 | 220500 | 500 |
| 556 | 20241106 | 091600 | 12836961000 | 222500 | 222500 | 223000 | 221000 | 713 |
| 557 | 20241106 | 091500 | 12678523500 | 222500 | 222500 | 223000 | 221500 | 1567 |
| 558 | 20241106 | 091400 | 12330362500 | 222500 | 222500 | 223000 | 222000 | 930 |
| 559 | 20241106 | 091300 | 12123479500 | 223000 | 221000 | 223000 | 220000 | 2475 |
| 560 | 20241106 | 091200 | 11573813000 | 220500 | 222500 | 223500 | 220000 | 2085 |
| 561 | 20241106 | 091100 | 11111927500 | 222500 | 224500 | 224500 | 221500 | 1244 |
| 562 | 20241106 | 091000 | 10834690000 | 224500 | 225500 | 225500 | 223000 | 2949 |
| 563 | 20241106 | 090900 | 10172111500 | 225000 | 223500 | 225500 | 222500 | 6962 |
| 564 | 20241106 | 090800 | 8610008500 | 223500 | 223000 | 224000 | 222000 | 3442 |
| 565 | 20241106 | 090700 | 7842489500 | 223000 | 223000 | 223500 | 222000 | 5760 |
| 566 | 20241106 | 090600 | 6557995000 | 221500 | 223000 | 223500 | 221000 | 4222 |
| 567 | 20241106 | 090500 | 5618217500 | 223000 | 223000 | 223500 | 222000 | 2297 |
| 568 | 20241106 | 090400 | 5105616500 | 222500 | 222500 | 223000 | 220000 | 3840 |
| 569 | 20241106 | 090300 | 4252854500 | 222500 | 219500 | 222500 | 219500 | 3137 |
| 570 | 20241106 | 090200 | 3558520500 | 220000 | 220500 | 223500 | 218500 | 5758 |
| 571 | 20241106 | 090100 | 2282475000 | 222000 | 216000 | 222000 | 215500 | 8480 |
| 572 | 20241106 | 090000 | 427809000 | 215500 | 213000 | 217000 | 213000 | 1987 |