34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 184000 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 8516 |
| 3 | 20241105 | 183900 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 4 | 20241105 | 183800 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 5 | 20241105 | 183700 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 6 | 20241105 | 183600 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 7 | 20241105 | 183500 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 8 | 20241105 | 183400 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 9 | 20241105 | 183300 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 10 | 20241105 | 183200 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 11 | 20241105 | 183100 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 12 | 20241105 | 183000 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 13 | 20241105 | 182900 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 14 | 20241105 | 182800 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 15 | 20241105 | 182700 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 16 | 20241105 | 182600 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 17 | 20241105 | 182500 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 18 | 20241105 | 182400 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 19 | 20241105 | 182300 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 20 | 20241105 | 182200 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 21 | 20241105 | 182100 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 22 | 20241105 | 182000 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 23 | 20241105 | 181900 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 24 | 20241105 | 181800 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 25 | 20241105 | 181700 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 26 | 20241105 | 181600 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 27 | 20241105 | 181500 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 28 | 20241105 | 181400 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 29 | 20241105 | 181300 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 30 | 20241105 | 181200 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 31 | 20241105 | 181100 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 32 | 20241105 | 181000 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 8516 |
| 33 | 20241105 | 180900 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 34 | 20241105 | 180800 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 35 | 20241105 | 180700 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 36 | 20241105 | 180600 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 37 | 20241105 | 180500 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 38 | 20241105 | 180400 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 39 | 20241105 | 180300 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 40 | 20241105 | 180200 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 41 | 20241105 | 180100 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 42 | 20241105 | 180000 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 43 | 20241105 | 175900 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 44 | 20241105 | 175800 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 45 | 20241105 | 175700 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 46 | 20241105 | 175600 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 47 | 20241105 | 175500 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 48 | 20241105 | 175400 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 49 | 20241105 | 175300 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 50 | 20241105 | 175200 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 51 | 20241105 | 175100 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 52 | 20241105 | 175000 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 53 | 20241105 | 174900 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 54 | 20241105 | 174800 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 55 | 20241105 | 174700 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 56 | 20241105 | 174600 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 57 | 20241105 | 174500 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 58 | 20241105 | 174400 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 59 | 20241105 | 174300 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 60 | 20241105 | 174200 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 61 | 20241105 | 174100 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 62 | 20241105 | 174000 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 8516 |
| 63 | 20241105 | 173900 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 64 | 20241105 | 173800 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 65 | 20241105 | 173700 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 66 | 20241105 | 173600 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 67 | 20241105 | 173500 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 68 | 20241105 | 173400 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 69 | 20241105 | 173300 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 70 | 20241105 | 173200 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 71 | 20241105 | 173100 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 72 | 20241105 | 173000 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 73 | 20241105 | 172900 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 74 | 20241105 | 172800 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 75 | 20241105 | 172700 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 76 | 20241105 | 172600 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 77 | 20241105 | 172500 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 78 | 20241105 | 172400 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 79 | 20241105 | 172300 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 80 | 20241105 | 172200 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 81 | 20241105 | 172100 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 82 | 20241105 | 172000 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 83 | 20241105 | 171900 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 84 | 20241105 | 171800 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 85 | 20241105 | 171700 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 86 | 20241105 | 171600 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 87 | 20241105 | 171500 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 88 | 20241105 | 171400 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 89 | 20241105 | 171300 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 90 | 20241105 | 171200 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 91 | 20241105 | 171100 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 92 | 20241105 | 171000 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 8516 |
| 93 | 20241105 | 170900 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 94 | 20241105 | 170800 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 95 | 20241105 | 170700 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 96 | 20241105 | 170600 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 97 | 20241105 | 170500 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 98 | 20241105 | 170400 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 99 | 20241105 | 170300 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 100 | 20241105 | 170200 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 101 | 20241105 | 170100 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 102 | 20241105 | 170000 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 103 | 20241105 | 165900 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 104 | 20241105 | 165800 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 105 | 20241105 | 165700 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 106 | 20241105 | 165600 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 107 | 20241105 | 165500 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 108 | 20241105 | 165400 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 109 | 20241105 | 165300 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 110 | 20241105 | 165200 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 111 | 20241105 | 165100 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 112 | 20241105 | 165000 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 113 | 20241105 | 164900 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 114 | 20241105 | 164800 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 115 | 20241105 | 164700 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 116 | 20241105 | 164600 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 117 | 20241105 | 164500 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 118 | 20241105 | 164400 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 119 | 20241105 | 164300 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 120 | 20241105 | 164200 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 121 | 20241105 | 164100 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 122 | 20241105 | 164000 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 8516 |
| 123 | 20241105 | 163900 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 124 | 20241105 | 163800 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 125 | 20241105 | 163700 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 126 | 20241105 | 163600 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 127 | 20241105 | 163500 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 128 | 20241105 | 163400 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 129 | 20241105 | 163300 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 130 | 20241105 | 163200 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 131 | 20241105 | 163100 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 132 | 20241105 | 163000 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 133 | 20241105 | 162900 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 134 | 20241105 | 162800 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 135 | 20241105 | 162700 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 136 | 20241105 | 162600 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 137 | 20241105 | 162500 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 138 | 20241105 | 162400 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 139 | 20241105 | 162300 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 140 | 20241105 | 162200 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 141 | 20241105 | 162100 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 142 | 20241105 | 162000 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 143 | 20241105 | 161900 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 144 | 20241105 | 161800 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 145 | 20241105 | 161700 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 146 | 20241105 | 161600 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 147 | 20241105 | 161500 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 148 | 20241105 | 161400 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 149 | 20241105 | 161300 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 150 | 20241105 | 161200 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 151 | 20241105 | 161100 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 152 | 20241105 | 161000 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 8516 |
| 153 | 20241105 | 160900 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 154 | 20241105 | 160800 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 155 | 20241105 | 160700 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 156 | 20241105 | 160600 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 157 | 20241105 | 160500 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 158 | 20241105 | 160400 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 159 | 20241105 | 160300 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 160 | 20241105 | 160200 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 161 | 20241105 | 160100 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 162 | 20241105 | 160000 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 163 | 20241105 | 155900 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 164 | 20241105 | 155800 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 165 | 20241105 | 155700 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 166 | 20241105 | 155600 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 167 | 20241105 | 155500 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 168 | 20241105 | 155400 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 169 | 20241105 | 155300 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 170 | 20241105 | 155200 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 171 | 20241105 | 155100 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 172 | 20241105 | 155000 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 173 | 20241105 | 154900 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 174 | 20241105 | 154800 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 175 | 20241105 | 154700 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 176 | 20241105 | 154600 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 177 | 20241105 | 154500 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 178 | 20241105 | 154400 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 179 | 20241105 | 154300 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 180 | 20241105 | 154200 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 181 | 20241105 | 154100 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 182 | 20241105 | 154000 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 8516 |
| 183 | 20241105 | 153900 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 184 | 20241105 | 153800 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 185 | 20241105 | 153700 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 186 | 20241105 | 153600 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 187 | 20241105 | 153500 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 188 | 20241105 | 153400 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 189 | 20241105 | 153300 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 190 | 20241105 | 153200 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 191 | 20241105 | 153100 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 192 | 20241105 | 153000 | 48855080500 | 236000 | 236000 | 236000 | 236000 | 8516 |
| 193 | 20241105 | 152900 | 46845304500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 194 | 20241105 | 152800 | 46845304500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 195 | 20241105 | 152700 | 46845304500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 196 | 20241105 | 152600 | 46845304500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 197 | 20241105 | 152500 | 46845304500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 198 | 20241105 | 152400 | 46845304500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 199 | 20241105 | 152300 | 46845304500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 200 | 20241105 | 152200 | 46845304500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 201 | 20241105 | 152100 | 46845304500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 202 | 20241105 | 152000 | 46845304500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 203 | 20241105 | 151900 | 46845304500 | 236000 | 236000 | 236000 | 235500 | 563 |
| 204 | 20241105 | 151800 | 46712593500 | 236000 | 235500 | 236000 | 235500 | 710 |
| 205 | 20241105 | 151700 | 46545227500 | 236000 | 236000 | 236500 | 235500 | 1381 |
| 206 | 20241105 | 151600 | 46219348500 | 236000 | 235500 | 236000 | 235000 | 946 |
| 207 | 20241105 | 151500 | 45996552000 | 236000 | 235000 | 236000 | 235000 | 1122 |
| 208 | 20241105 | 151400 | 45732464500 | 235500 | 235500 | 235500 | 235000 | 341 |
| 209 | 20241105 | 151300 | 45652280500 | 235000 | 235500 | 235500 | 235000 | 331 |
| 210 | 20241105 | 151200 | 45574407000 | 235500 | 235500 | 235500 | 235000 | 511 |
| 211 | 20241105 | 151100 | 45454174000 | 235500 | 235500 | 235500 | 235000 | 331 |
| 212 | 20241105 | 151000 | 45376335500 | 235500 | 236000 | 236000 | 235000 | 660 |
| 213 | 20241105 | 150900 | 45220948000 | 236000 | 235500 | 236000 | 235000 | 768 |
| 214 | 20241105 | 150800 | 45040153000 | 235000 | 236000 | 236000 | 235000 | 598 |
| 215 | 20241105 | 150700 | 44899428000 | 235500 | 236000 | 236000 | 235500 | 354 |
| 216 | 20241105 | 150600 | 44816047500 | 236000 | 236000 | 236000 | 235500 | 841 |
| 217 | 20241105 | 150500 | 44617907000 | 235500 | 235500 | 236000 | 235500 | 332 |
| 218 | 20241105 | 150400 | 44539702500 | 235500 | 236500 | 236500 | 235500 | 2110 |
| 219 | 20241105 | 150300 | 44041746000 | 236500 | 236000 | 236500 | 236000 | 366 |
| 220 | 20241105 | 150200 | 43955332500 | 236500 | 236500 | 236500 | 236000 | 405 |
| 221 | 20241105 | 150100 | 43859553500 | 236500 | 237000 | 237000 | 236000 | 245 |
| 222 | 20241105 | 150000 | 43801590000 | 237000 | 237000 | 237000 | 236500 | 95 |
| 223 | 20241105 | 145900 | 43779086500 | 236500 | 236500 | 237000 | 236000 | 246 |
| 224 | 20241105 | 145800 | 43720908500 | 236000 | 236500 | 236500 | 236000 | 935 |
| 225 | 20241105 | 145700 | 43499789000 | 236500 | 236500 | 236500 | 236000 | 340 |
| 226 | 20241105 | 145600 | 43419383000 | 236500 | 236000 | 236500 | 236000 | 120 |
| 227 | 20241105 | 145500 | 43391006500 | 236500 | 236500 | 236500 | 236000 | 212 |
| 228 | 20241105 | 145400 | 43340882000 | 236500 | 236500 | 237000 | 236000 | 684 |
| 229 | 20241105 | 145300 | 43179090000 | 236500 | 236500 | 237000 | 236000 | 2250 |
| 230 | 20241105 | 145200 | 42646915500 | 237000 | 236500 | 237000 | 236500 | 77 |
| 231 | 20241105 | 145100 | 42628669500 | 237000 | 237000 | 237500 | 236500 | 392 |
| 232 | 20241105 | 145000 | 42535745500 | 237500 | 237000 | 237500 | 236500 | 181 |
| 233 | 20241105 | 144900 | 42492821000 | 237000 | 237000 | 237500 | 236500 | 212 |
| 234 | 20241105 | 144800 | 42442550000 | 237500 | 237500 | 237500 | 237000 | 285 |
| 235 | 20241105 | 144700 | 42374950500 | 237000 | 237500 | 237500 | 237000 | 104 |
| 236 | 20241105 | 144600 | 42350271000 | 237500 | 237500 | 237500 | 237000 | 103 |
| 237 | 20241105 | 144500 | 42325815500 | 237000 | 237500 | 237500 | 237000 | 231 |
| 238 | 20241105 | 144400 | 42271029500 | 237500 | 237000 | 237500 | 237000 | 135 |
| 239 | 20241105 | 144300 | 42238974500 | 237000 | 237500 | 237500 | 237000 | 91 |
| 240 | 20241105 | 144200 | 42217369000 | 237500 | 237500 | 237500 | 237000 | 81 |
| 241 | 20241105 | 144100 | 42198134500 | 237500 | 237500 | 237500 | 237000 | 148 |
| 242 | 20241105 | 144000 | 42162988000 | 237500 | 237000 | 237500 | 237000 | 164 |
| 243 | 20241105 | 143900 | 42124050500 | 237500 | 237500 | 237500 | 237000 | 139 |
| 244 | 20241105 | 143800 | 42091051500 | 237000 | 237000 | 237500 | 237000 | 145 |
| 245 | 20241105 | 143700 | 42056635500 | 237500 | 237500 | 237500 | 237000 | 123 |
| 246 | 20241105 | 143600 | 42027452000 | 237500 | 237000 | 237500 | 237000 | 120 |
| 247 | 20241105 | 143500 | 41998960500 | 237500 | 237500 | 238000 | 237000 | 266 |
| 248 | 20241105 | 143400 | 41935749000 | 238000 | 237500 | 238000 | 237500 | 112 |
| 249 | 20241105 | 143300 | 41909094500 | 238000 | 238000 | 238000 | 237500 | 122 |
| 250 | 20241105 | 143200 | 41880060000 | 238000 | 237500 | 238000 | 237500 | 126 |
| 251 | 20241105 | 143100 | 41850075000 | 238000 | 237500 | 238000 | 237000 | 475 |
| 252 | 20241105 | 143000 | 41737260000 | 237500 | 237000 | 237500 | 237000 | 95 |
| 253 | 20241105 | 142900 | 41714706500 | 237500 | 237500 | 237500 | 237000 | 167 |
| 254 | 20241105 | 142800 | 41675045000 | 237500 | 236500 | 237500 | 236500 | 129 |
| 255 | 20241105 | 142700 | 41644433000 | 237000 | 237500 | 237500 | 236500 | 641 |
| 256 | 20241105 | 142600 | 41492519000 | 237500 | 237000 | 237500 | 237000 | 88 |
| 257 | 20241105 | 142500 | 41471621500 | 237500 | 237500 | 237500 | 237000 | 103 |
| 258 | 20241105 | 142400 | 41447168000 | 237500 | 236500 | 237500 | 236500 | 121 |
| 259 | 20241105 | 142300 | 41418460000 | 237000 | 236500 | 237000 | 236500 | 270 |
| 260 | 20241105 | 142200 | 41354511500 | 237000 | 237000 | 237000 | 236500 | 643 |
| 261 | 20241105 | 142100 | 41202391500 | 237000 | 237000 | 237000 | 236500 | 122 |
| 262 | 20241105 | 142000 | 41173483500 | 236500 | 237500 | 238000 | 236500 | 860 |
| 263 | 20241105 | 141900 | 40969396000 | 238000 | 238000 | 238000 | 237500 | 58 |
| 264 | 20241105 | 141800 | 40955593500 | 238000 | 237500 | 238000 | 237500 | 88 |
| 265 | 20241105 | 141700 | 40934654000 | 238000 | 237000 | 238000 | 236500 | 550 |
| 266 | 20241105 | 141600 | 40804083500 | 237000 | 236000 | 237500 | 236000 | 1105 |
| 267 | 20241105 | 141500 | 40542442000 | 236500 | 237500 | 237500 | 236500 | 1831 |
| 268 | 20241105 | 141400 | 40108904000 | 237500 | 237000 | 237500 | 237000 | 102 |
| 269 | 20241105 | 141300 | 40084689000 | 237000 | 238000 | 238000 | 237000 | 1061 |
| 270 | 20241105 | 141200 | 39832771500 | 238000 | 237500 | 238000 | 237500 | 103 |
| 271 | 20241105 | 141100 | 39808270500 | 238000 | 238000 | 238000 | 237500 | 126 |
| 272 | 20241105 | 141000 | 39778297000 | 238000 | 237500 | 238000 | 237500 | 93 |
| 273 | 20241105 | 140900 | 39756169000 | 238000 | 238000 | 238000 | 237500 | 129 |
| 274 | 20241105 | 140800 | 39725476500 | 238000 | 237500 | 238000 | 237500 | 112 |
| 275 | 20241105 | 140700 | 39698837500 | 238000 | 237500 | 238000 | 237000 | 508 |
| 276 | 20241105 | 140600 | 39577993500 | 237500 | 237000 | 237500 | 237000 | 246 |
| 277 | 20241105 | 140500 | 39519576000 | 237500 | 237500 | 237500 | 237000 | 136 |
| 278 | 20241105 | 140400 | 39487290000 | 237500 | 237000 | 237500 | 237000 | 99 |
| 279 | 20241105 | 140300 | 39463790500 | 237500 | 237500 | 237500 | 237000 | 145 |
| 280 | 20241105 | 140200 | 39429392000 | 237500 | 237000 | 237500 | 237000 | 556 |
| 281 | 20241105 | 140100 | 39297585000 | 237000 | 238000 | 238000 | 237000 | 244 |
| 282 | 20241105 | 140000 | 39239613500 | 238000 | 238000 | 238000 | 237500 | 81 |
| 283 | 20241105 | 135900 | 39220337000 | 238000 | 237000 | 238000 | 237000 | 882 |
| 284 | 20241105 | 135800 | 39011048500 | 237000 | 237000 | 237500 | 237000 | 471 |
| 285 | 20241105 | 135700 | 38899395500 | 237500 | 237500 | 237500 | 237000 | 439 |
| 286 | 20241105 | 135600 | 38795295500 | 237500 | 237000 | 237500 | 237000 | 97 |
| 287 | 20241105 | 135500 | 38772270500 | 237500 | 237500 | 237500 | 237000 | 188 |
| 288 | 20241105 | 135400 | 38727663500 | 237500 | 238000 | 238000 | 237000 | 515 |
| 289 | 20241105 | 135300 | 38605318500 | 238500 | 238000 | 238500 | 238000 | 249 |
| 290 | 20241105 | 135200 | 38546020000 | 238500 | 238500 | 238500 | 238000 | 96 |
| 291 | 20241105 | 135100 | 38523132500 | 238500 | 238000 | 238500 | 237500 | 142 |
| 292 | 20241105 | 135000 | 38489337000 | 238000 | 238000 | 238000 | 237500 | 178 |
| 293 | 20241105 | 134900 | 38447008000 | 238000 | 237500 | 238000 | 237500 | 96 |
| 294 | 20241105 | 134800 | 38424179000 | 237000 | 237500 | 237500 | 237000 | 177 |
| 295 | 20241105 | 134700 | 38382156500 | 238000 | 238000 | 238000 | 237500 | 122 |
| 296 | 20241105 | 134600 | 38353122500 | 238000 | 238000 | 238000 | 237000 | 224 |
| 297 | 20241105 | 134500 | 38299897000 | 238000 | 238000 | 238000 | 237500 | 120 |
| 298 | 20241105 | 134400 | 38271345500 | 238000 | 237500 | 238000 | 237000 | 148 |
| 299 | 20241105 | 134300 | 38236180500 | 237000 | 237000 | 237500 | 237000 | 532 |
| 300 | 20241105 | 134200 | 38110087500 | 237500 | 237500 | 237500 | 237000 | 276 |
| 301 | 20241105 | 134100 | 38044587000 | 237500 | 237000 | 237500 | 237000 | 108 |
| 302 | 20241105 | 134000 | 38018956000 | 237000 | 237500 | 237500 | 237000 | 1064 |
| 303 | 20241105 | 133900 | 37766762500 | 237500 | 237500 | 237500 | 237000 | 55 |
| 304 | 20241105 | 133800 | 37753703000 | 237500 | 237000 | 237500 | 237000 | 190 |
| 305 | 20241105 | 133700 | 37708638500 | 237500 | 237500 | 237500 | 236500 | 498 |
| 306 | 20241105 | 133600 | 37590605500 | 237500 | 237000 | 238000 | 237000 | 1125 |
| 307 | 20241105 | 133500 | 37323943500 | 237500 | 238000 | 238000 | 237500 | 53 |
| 308 | 20241105 | 133400 | 37311350000 | 238000 | 238000 | 238000 | 237500 | 379 |
| 309 | 20241105 | 133300 | 37221307000 | 238000 | 238000 | 238000 | 237500 | 268 |
| 310 | 20241105 | 133200 | 37157644500 | 238000 | 238000 | 238000 | 237500 | 144 |
| 311 | 20241105 | 133100 | 37123425000 | 238000 | 237500 | 238500 | 237500 | 230 |
| 312 | 20241105 | 133000 | 37068697000 | 238000 | 238500 | 238500 | 238000 | 319 |
| 313 | 20241105 | 132900 | 36992751500 | 238500 | 238500 | 238500 | 238000 | 127 |
| 314 | 20241105 | 132800 | 36962468500 | 238500 | 238000 | 238500 | 238000 | 74 |
| 315 | 20241105 | 132700 | 36944825000 | 238500 | 237500 | 238500 | 237500 | 227 |
| 316 | 20241105 | 132600 | 36890777000 | 238000 | 239000 | 239000 | 237500 | 1385 |
| 317 | 20241105 | 132500 | 36560798500 | 238500 | 239000 | 239000 | 238500 | 81 |
| 318 | 20241105 | 132400 | 36541461000 | 238500 | 239500 | 239500 | 238500 | 447 |
| 319 | 20241105 | 132300 | 36434622500 | 239500 | 239000 | 239500 | 239000 | 231 |
| 320 | 20241105 | 132200 | 36379401000 | 239500 | 239500 | 239500 | 239000 | 167 |
| 321 | 20241105 | 132100 | 36339465500 | 239500 | 239500 | 239500 | 239000 | 234 |
| 322 | 20241105 | 132000 | 36283523500 | 239500 | 239000 | 239500 | 239000 | 484 |
| 323 | 20241105 | 131900 | 36167624500 | 239500 | 240000 | 240000 | 239500 | 6802 |
| 324 | 20241105 | 131800 | 34538348000 | 240000 | 240000 | 240000 | 239500 | 3151 |
| 325 | 20241105 | 131700 | 33783628000 | 240000 | 240000 | 240000 | 239500 | 56 |
| 326 | 20241105 | 131600 | 33770196000 | 240000 | 240000 | 240000 | 239500 | 173 |
| 327 | 20241105 | 131500 | 33728679000 | 240000 | 240000 | 240000 | 239500 | 40 |
| 328 | 20241105 | 131400 | 33719083000 | 240000 | 240000 | 240000 | 239500 | 70 |
| 329 | 20241105 | 131300 | 33702286000 | 240000 | 240000 | 240000 | 239500 | 221 |
| 330 | 20241105 | 131200 | 33649248500 | 240000 | 240000 | 240000 | 239500 | 60 |
| 331 | 20241105 | 131100 | 33634852000 | 240000 | 239500 | 240000 | 239500 | 47 |
| 332 | 20241105 | 131000 | 33623577500 | 240000 | 240000 | 240000 | 239500 | 695 |
| 333 | 20241105 | 130900 | 33457085500 | 239500 | 240000 | 240000 | 239500 | 1598 |
| 334 | 20241105 | 130800 | 33073589000 | 240000 | 240000 | 240000 | 239500 | 100 |
| 335 | 20241105 | 130700 | 33049589500 | 240000 | 240000 | 240000 | 240000 | 35 |
| 336 | 20241105 | 130600 | 33041189500 | 240000 | 240000 | 240000 | 239500 | 213 |
| 337 | 20241105 | 130500 | 32990100500 | 240000 | 240000 | 240000 | 239500 | 78 |
| 338 | 20241105 | 130400 | 32971391500 | 240000 | 240500 | 240500 | 239500 | 817 |
| 339 | 20241105 | 130300 | 32775322000 | 240000 | 240000 | 240000 | 239500 | 2057 |
| 340 | 20241105 | 130200 | 32281644000 | 240000 | 240000 | 240000 | 239500 | 109 |
| 341 | 20241105 | 130100 | 32255484500 | 240000 | 240000 | 240000 | 240000 | 37 |
| 342 | 20241105 | 130000 | 32246604500 | 240000 | 240000 | 240000 | 239500 | 268 |
| 343 | 20241105 | 125900 | 32182408000 | 239500 | 240000 | 240000 | 239500 | 224 |
| 344 | 20241105 | 125800 | 32128737500 | 240000 | 239500 | 240000 | 239500 | 61 |
| 345 | 20241105 | 125700 | 32114105500 | 240000 | 240000 | 240000 | 240000 | 143 |
| 346 | 20241105 | 125600 | 32079785500 | 240000 | 240000 | 240000 | 239500 | 291 |
| 347 | 20241105 | 125500 | 32009946500 | 239500 | 239500 | 240000 | 239500 | 66 |
| 348 | 20241105 | 125400 | 31994124000 | 240000 | 239500 | 240000 | 239500 | 903 |
| 349 | 20241105 | 125300 | 31777845500 | 239500 | 239500 | 239500 | 239000 | 163 |
| 350 | 20241105 | 125200 | 31738822500 | 239500 | 239000 | 239500 | 239000 | 63 |
| 351 | 20241105 | 125100 | 31723736000 | 239500 | 239500 | 239500 | 239000 | 92 |
| 352 | 20241105 | 125000 | 31701729500 | 239500 | 239500 | 239500 | 239000 | 33 |
| 353 | 20241105 | 124900 | 31693829500 | 239500 | 239500 | 239500 | 239500 | 123 |
| 354 | 20241105 | 124800 | 31664371000 | 239500 | 239500 | 239500 | 239000 | 24 |
| 355 | 20241105 | 124700 | 31658627000 | 239500 | 239500 | 239500 | 239000 | 59 |
| 356 | 20241105 | 124600 | 31644515500 | 239500 | 239500 | 239500 | 239000 | 41 |
| 357 | 20241105 | 124500 | 31634704000 | 239500 | 239500 | 239500 | 238500 | 207 |
| 358 | 20241105 | 124400 | 31585220000 | 239000 | 239500 | 239500 | 239000 | 127 |
| 359 | 20241105 | 124300 | 31554856500 | 239500 | 239500 | 239500 | 239000 | 160 |
| 360 | 20241105 | 124200 | 31516596500 | 239500 | 239500 | 239500 | 239000 | 200 |
| 361 | 20241105 | 124100 | 31468785000 | 239500 | 239500 | 239500 | 239000 | 179 |
| 362 | 20241105 | 124000 | 31425989000 | 239500 | 239500 | 239500 | 239000 | 223 |
| 363 | 20241105 | 123900 | 31372656500 | 239500 | 239500 | 239500 | 239000 | 333 |
| 364 | 20241105 | 123800 | 31292904500 | 239500 | 239500 | 239500 | 239000 | 106 |
| 365 | 20241105 | 123700 | 31267518000 | 239500 | 239500 | 239500 | 239000 | 44 |
| 366 | 20241105 | 123600 | 31256980500 | 239500 | 239500 | 239500 | 239000 | 51 |
| 367 | 20241105 | 123500 | 31244768500 | 239000 | 239000 | 239500 | 239000 | 207 |
| 368 | 20241105 | 123400 | 31195279500 | 239500 | 239500 | 239500 | 239000 | 50 |
| 369 | 20241105 | 123300 | 31183312500 | 239500 | 239000 | 239500 | 239000 | 1163 |
| 370 | 20241105 | 123200 | 30905071000 | 239000 | 239500 | 239500 | 239000 | 1179 |
| 371 | 20241105 | 123100 | 30623271000 | 239500 | 239500 | 239500 | 239000 | 42 |
| 372 | 20241105 | 123000 | 30613214500 | 239000 | 239500 | 239500 | 239000 | 139 |
| 373 | 20241105 | 122900 | 30579956500 | 239500 | 239500 | 239500 | 239500 | 152 |
| 374 | 20241105 | 122800 | 30543552500 | 239500 | 239500 | 239500 | 239000 | 51 |
| 375 | 20241105 | 122700 | 30531346000 | 239000 | 239000 | 239500 | 239000 | 1065 |
| 376 | 20241105 | 122600 | 30276685000 | 239000 | 239000 | 239000 | 238500 | 46 |
| 377 | 20241105 | 122500 | 30265692000 | 239000 | 239000 | 239000 | 239000 | 146 |
| 378 | 20241105 | 122400 | 30230798000 | 239000 | 239000 | 239000 | 238500 | 52 |
| 379 | 20241105 | 122300 | 30218370500 | 239000 | 239000 | 239000 | 238500 | 253 |
| 380 | 20241105 | 122200 | 30157905000 | 239000 | 239000 | 239000 | 238500 | 28 |
| 381 | 20241105 | 122100 | 30151214000 | 239000 | 239000 | 239000 | 238500 | 172 |
| 382 | 20241105 | 122000 | 30110139500 | 239000 | 239000 | 239000 | 238500 | 59 |
| 383 | 20241105 | 121900 | 30096039500 | 239000 | 238500 | 239000 | 238500 | 113 |
| 384 | 20241105 | 121800 | 30069080000 | 238500 | 239000 | 239000 | 238500 | 52 |
| 385 | 20241105 | 121700 | 30056656500 | 239000 | 239000 | 239000 | 238500 | 57 |
| 386 | 20241105 | 121600 | 30043034000 | 239000 | 239000 | 239000 | 238500 | 50 |
| 387 | 20241105 | 121500 | 30031086500 | 239000 | 239000 | 239000 | 238500 | 103 |
| 388 | 20241105 | 121400 | 30006486000 | 239000 | 238500 | 239000 | 238500 | 185 |
| 389 | 20241105 | 121300 | 29962272500 | 239000 | 239000 | 239000 | 239000 | 59 |
| 390 | 20241105 | 121200 | 29948171500 | 239000 | 239000 | 239000 | 238500 | 706 |
| 391 | 20241105 | 121100 | 29779439000 | 239000 | 239000 | 239000 | 238500 | 45 |
| 392 | 20241105 | 121000 | 29768687500 | 238500 | 239000 | 239000 | 238500 | 81 |
| 393 | 20241105 | 120900 | 29749350500 | 239000 | 239000 | 239000 | 238500 | 34 |
| 394 | 20241105 | 120800 | 29741229500 | 239000 | 239000 | 239000 | 238500 | 46 |
| 395 | 20241105 | 120700 | 29730243500 | 239000 | 239000 | 239000 | 238500 | 628 |
| 396 | 20241105 | 120600 | 29580456000 | 239000 | 238500 | 239000 | 238500 | 100 |
| 397 | 20241105 | 120500 | 29556580500 | 239000 | 238500 | 239000 | 238500 | 213 |
| 398 | 20241105 | 120400 | 29505772500 | 239000 | 239000 | 239000 | 238500 | 186 |
| 399 | 20241105 | 120300 | 29461399500 | 239000 | 238500 | 239000 | 238500 | 226 |
| 400 | 20241105 | 120200 | 29407478000 | 239000 | 238500 | 239000 | 238500 | 544 |
| 401 | 20241105 | 120100 | 29277730500 | 238500 | 238500 | 238500 | 238000 | 75 |
| 402 | 20241105 | 120000 | 29259843500 | 238500 | 238500 | 238500 | 238000 | 51 |
| 403 | 20241105 | 115900 | 29247681000 | 238500 | 238500 | 238500 | 238000 | 42 |
| 404 | 20241105 | 115800 | 29237665500 | 238500 | 238500 | 238500 | 238000 | 107 |
| 405 | 20241105 | 115700 | 29212156000 | 238500 | 238500 | 238500 | 238000 | 49 |
| 406 | 20241105 | 115600 | 29200483000 | 238500 | 238500 | 238500 | 238000 | 27 |
| 407 | 20241105 | 115500 | 29194048000 | 238500 | 238500 | 238500 | 238000 | 51 |
| 408 | 20241105 | 115400 | 29181891500 | 238500 | 238000 | 238500 | 237500 | 124 |
| 409 | 20241105 | 115300 | 29152373500 | 238000 | 239000 | 239000 | 238000 | 506 |
| 410 | 20241105 | 115200 | 29031814000 | 239000 | 239000 | 239000 | 238500 | 122 |
| 411 | 20241105 | 115100 | 29002677500 | 239000 | 239000 | 239000 | 238500 | 272 |
| 412 | 20241105 | 115000 | 28937789500 | 239000 | 239000 | 239000 | 238500 | 258 |
| 413 | 20241105 | 114900 | 28876210500 | 238500 | 239000 | 239000 | 238500 | 34 |
| 414 | 20241105 | 114800 | 28868091000 | 239000 | 239000 | 239000 | 238500 | 242 |
| 415 | 20241105 | 114700 | 28810306500 | 239000 | 239000 | 239000 | 238500 | 662 |
| 416 | 20241105 | 114600 | 28652090000 | 239000 | 239000 | 239000 | 238500 | 128 |
| 417 | 20241105 | 114500 | 28621499000 | 239000 | 239500 | 239500 | 238500 | 554 |
| 418 | 20241105 | 114400 | 28489087000 | 239500 | 239500 | 239500 | 239000 | 96 |
| 419 | 20241105 | 114300 | 28466116500 | 239500 | 239500 | 239500 | 239000 | 214 |
| 420 | 20241105 | 114200 | 28414915500 | 239500 | 238500 | 239500 | 238000 | 2026 |
| 421 | 20241105 | 114100 | 27931144500 | 238500 | 238500 | 238500 | 238000 | 81 |
| 422 | 20241105 | 114000 | 27911831500 | 238000 | 238500 | 238500 | 238000 | 105 |
| 423 | 20241105 | 113900 | 27886789500 | 238500 | 238000 | 238500 | 238000 | 192 |
| 424 | 20241105 | 113800 | 27841053500 | 238500 | 238500 | 238500 | 238000 | 393 |
| 425 | 20241105 | 113700 | 27747510000 | 238500 | 238000 | 238500 | 238000 | 289 |
| 426 | 20241105 | 113600 | 27678663500 | 238000 | 238500 | 238500 | 238000 | 155 |
| 427 | 20241105 | 113500 | 27641762500 | 238500 | 238500 | 238500 | 238000 | 51 |
| 428 | 20241105 | 113400 | 27629613500 | 238500 | 238500 | 238500 | 238000 | 49 |
| 429 | 20241105 | 113300 | 27617938000 | 238500 | 238500 | 238500 | 238000 | 287 |
| 430 | 20241105 | 113200 | 27549544500 | 238500 | 238500 | 238500 | 238000 | 944 |
| 431 | 20241105 | 113100 | 27324401500 | 238500 | 238000 | 238500 | 237500 | 476 |
| 432 | 20241105 | 113000 | 27211083500 | 238000 | 238000 | 238000 | 237500 | 71 |
| 433 | 20241105 | 112900 | 27194193500 | 238000 | 238000 | 238000 | 237500 | 299 |
| 434 | 20241105 | 112800 | 27123036000 | 238000 | 238000 | 238500 | 237500 | 1020 |
| 435 | 20241105 | 112700 | 26880291500 | 238000 | 238500 | 238500 | 238000 | 70 |
| 436 | 20241105 | 112600 | 26863607000 | 238500 | 238000 | 238500 | 238000 | 683 |
| 437 | 20241105 | 112500 | 26701044000 | 238500 | 238000 | 238500 | 238000 | 417 |
| 438 | 20241105 | 112400 | 26601787000 | 238000 | 237500 | 238000 | 237500 | 891 |
| 439 | 20241105 | 112300 | 26389988500 | 237500 | 237500 | 237500 | 237000 | 43 |
| 440 | 20241105 | 112200 | 26379781000 | 237500 | 237500 | 237500 | 237500 | 42 |
| 441 | 20241105 | 112100 | 26369806000 | 237500 | 237000 | 237500 | 237000 | 1154 |
| 442 | 20241105 | 112000 | 26095993500 | 237000 | 237000 | 237000 | 236500 | 49 |
| 443 | 20241105 | 111900 | 26084383000 | 237000 | 237000 | 237000 | 236500 | 88 |
| 444 | 20241105 | 111800 | 26063540500 | 237000 | 237000 | 237000 | 237000 | 56 |
| 445 | 20241105 | 111700 | 26050268500 | 237000 | 237000 | 237000 | 236500 | 188 |
| 446 | 20241105 | 111600 | 26005789500 | 236500 | 237000 | 237000 | 236500 | 68 |
| 447 | 20241105 | 111500 | 25989685500 | 237000 | 237000 | 237000 | 236500 | 96 |
| 448 | 20241105 | 111400 | 25966939500 | 237000 | 237000 | 237500 | 237000 | 1233 |
| 449 | 20241105 | 111300 | 25674698500 | 237500 | 237000 | 237500 | 236500 | 510 |
| 450 | 20241105 | 111200 | 25553829000 | 237000 | 237000 | 237000 | 236000 | 203 |
| 451 | 20241105 | 111100 | 25505752000 | 237000 | 237500 | 237500 | 236500 | 343 |
| 452 | 20241105 | 111000 | 25424525000 | 237500 | 237500 | 237500 | 237000 | 47 |
| 453 | 20241105 | 110900 | 25413363000 | 237000 | 237500 | 237500 | 237000 | 114 |
| 454 | 20241105 | 110800 | 25386329000 | 237500 | 237500 | 237500 | 237000 | 77 |
| 455 | 20241105 | 110700 | 25368050000 | 237000 | 237000 | 237500 | 237000 | 102 |
| 456 | 20241105 | 110600 | 25343836500 | 237500 | 237000 | 237500 | 237000 | 42 |
| 457 | 20241105 | 110500 | 25333862000 | 237000 | 237500 | 237500 | 237000 | 39 |
| 458 | 20241105 | 110400 | 25324602500 | 237000 | 236500 | 237500 | 236000 | 1337 |
| 459 | 20241105 | 110300 | 25007770000 | 236500 | 236500 | 236500 | 236000 | 176 |
| 460 | 20241105 | 110200 | 24966147000 | 236500 | 236500 | 236500 | 236000 | 119 |
| 461 | 20241105 | 110100 | 24938004000 | 236500 | 236000 | 236500 | 235500 | 612 |
| 462 | 20241105 | 110000 | 24793440500 | 236000 | 236000 | 236000 | 235500 | 252 |
| 463 | 20241105 | 105900 | 24733969000 | 236000 | 236500 | 236500 | 236000 | 102 |
| 464 | 20241105 | 105800 | 24709885000 | 236000 | 236500 | 236500 | 236000 | 84 |
| 465 | 20241105 | 105700 | 24690057000 | 236500 | 236000 | 236500 | 236000 | 122 |
| 466 | 20241105 | 105600 | 24661246000 | 236000 | 236500 | 236500 | 236000 | 63 |
| 467 | 20241105 | 105500 | 24646360500 | 236000 | 235500 | 236000 | 235500 | 47 |
| 468 | 20241105 | 105400 | 24635271500 | 235500 | 236000 | 236000 | 235500 | 200 |
| 469 | 20241105 | 105300 | 24588074000 | 236000 | 236000 | 236500 | 236000 | 386 |
| 470 | 20241105 | 105200 | 24496976000 | 236500 | 236000 | 236500 | 236000 | 173 |
| 471 | 20241105 | 105100 | 24456096500 | 236000 | 236500 | 236500 | 236000 | 57 |
| 472 | 20241105 | 105000 | 24442625500 | 236500 | 236500 | 237000 | 236000 | 764 |
| 473 | 20241105 | 104900 | 24261944000 | 236500 | 237000 | 237000 | 236500 | 51 |
| 474 | 20241105 | 104800 | 24249868500 | 236500 | 236500 | 237000 | 236500 | 294 |
| 475 | 20241105 | 104700 | 24180309000 | 236500 | 236000 | 236500 | 236000 | 486 |
| 476 | 20241105 | 104600 | 24065371000 | 236500 | 236500 | 236500 | 236000 | 174 |
| 477 | 20241105 | 104500 | 24024223000 | 236000 | 236500 | 236500 | 236000 | 164 |
| 478 | 20241105 | 104400 | 23985453500 | 236500 | 236500 | 236500 | 236000 | 231 |
| 479 | 20241105 | 104300 | 23930829000 | 236500 | 236000 | 236500 | 235500 | 607 |
| 480 | 20241105 | 104200 | 23787425500 | 236000 | 235500 | 236000 | 235500 | 333 |
| 481 | 20241105 | 104100 | 23708861000 | 235500 | 236000 | 236000 | 235500 | 455 |
| 482 | 20241105 | 104000 | 23601482000 | 236000 | 235500 | 236000 | 235500 | 50 |
| 483 | 20241105 | 103900 | 23589687000 | 235500 | 235500 | 236000 | 235500 | 31 |
| 484 | 20241105 | 103800 | 23582375500 | 235500 | 235500 | 236000 | 235500 | 81 |
| 485 | 20241105 | 103700 | 23563265500 | 235500 | 235000 | 235500 | 235000 | 459 |
| 486 | 20241105 | 103600 | 23455200000 | 235000 | 235500 | 235500 | 235000 | 107 |
| 487 | 20241105 | 103500 | 23430018000 | 235500 | 235500 | 235500 | 235000 | 95 |
| 488 | 20241105 | 103400 | 23407665000 | 235500 | 235500 | 235500 | 235000 | 115 |
| 489 | 20241105 | 103300 | 23380584500 | 235500 | 235000 | 235500 | 235000 | 110 |
| 490 | 20241105 | 103200 | 23354696000 | 235500 | 235500 | 235500 | 235000 | 327 |
| 491 | 20241105 | 103100 | 23277756000 | 235000 | 235500 | 235500 | 235000 | 102 |
| 492 | 20241105 | 103000 | 23253739500 | 235500 | 235500 | 235500 | 235000 | 621 |
| 493 | 20241105 | 102900 | 23107496500 | 235500 | 235500 | 235500 | 235000 | 207 |
| 494 | 20241105 | 102800 | 23058812500 | 235500 | 235500 | 235500 | 235000 | 277 |
| 495 | 20241105 | 102700 | 22993582500 | 235500 | 235500 | 235500 | 235000 | 105 |
| 496 | 20241105 | 102600 | 22968860500 | 235500 | 234500 | 235500 | 234500 | 1538 |
| 497 | 20241105 | 102500 | 22607759500 | 234500 | 234000 | 234500 | 234000 | 531 |
| 498 | 20241105 | 102400 | 22483313500 | 234500 | 234500 | 234500 | 234000 | 86 |
| 499 | 20241105 | 102300 | 22463166000 | 234500 | 234000 | 234500 | 234000 | 189 |
| 500 | 20241105 | 102200 | 22418898500 | 234000 | 234500 | 234500 | 234000 | 262 |
| 501 | 20241105 | 102100 | 22357548000 | 234500 | 234500 | 234500 | 234000 | 377 |
| 502 | 20241105 | 102000 | 22269159500 | 234500 | 235000 | 235000 | 234000 | 1219 |
| 503 | 20241105 | 101900 | 21983479000 | 234500 | 235000 | 235000 | 234500 | 174 |
| 504 | 20241105 | 101800 | 21942653000 | 235000 | 234500 | 235000 | 234500 | 194 |
| 505 | 20241105 | 101700 | 21897126000 | 235000 | 235000 | 235000 | 234500 | 75 |
| 506 | 20241105 | 101600 | 21879506500 | 235000 | 235000 | 235000 | 234500 | 2291 |
| 507 | 20241105 | 101500 | 21342204000 | 234500 | 234500 | 235000 | 234500 | 124 |
| 508 | 20241105 | 101400 | 21313089500 | 234500 | 235000 | 235000 | 234500 | 254 |
| 509 | 20241105 | 101300 | 21253452000 | 234500 | 235000 | 235000 | 234500 | 199 |
| 510 | 20241105 | 101200 | 21206690500 | 235000 | 235500 | 235500 | 234500 | 2392 |
| 511 | 20241105 | 101100 | 20644560500 | 235000 | 235500 | 235500 | 235000 | 88 |
| 512 | 20241105 | 101000 | 20623846000 | 235000 | 235500 | 235500 | 235000 | 53 |
| 513 | 20241105 | 100900 | 20611370000 | 235500 | 235000 | 235500 | 235000 | 83 |
| 514 | 20241105 | 100800 | 20591828500 | 235000 | 236000 | 236000 | 235000 | 1507 |
| 515 | 20241105 | 100700 | 20236948500 | 235500 | 236000 | 236000 | 235500 | 100 |
| 516 | 20241105 | 100600 | 20213361500 | 236000 | 235500 | 236000 | 235500 | 185 |
| 517 | 20241105 | 100500 | 20169719000 | 235500 | 235500 | 235500 | 235000 | 356 |
| 518 | 20241105 | 100400 | 20085934500 | 235000 | 235000 | 235500 | 234500 | 1441 |
| 519 | 20241105 | 100300 | 19747249500 | 235000 | 234500 | 235000 | 234500 | 504 |
| 520 | 20241105 | 100200 | 19628988000 | 235000 | 234500 | 235000 | 234500 | 379 |
| 521 | 20241105 | 100100 | 19540043500 | 234500 | 235000 | 235000 | 234500 | 703 |
| 522 | 20241105 | 100000 | 19375170000 | 235000 | 234500 | 235000 | 234500 | 385 |
| 523 | 20241105 | 095900 | 19284753000 | 235000 | 235500 | 235500 | 234500 | 1940 |
| 524 | 20241105 | 095800 | 18828836500 | 235500 | 235000 | 235500 | 235000 | 172 |
| 525 | 20241105 | 095700 | 18788361000 | 235000 | 235500 | 236000 | 235000 | 1921 |
| 526 | 20241105 | 095600 | 18335987000 | 236000 | 236000 | 236000 | 235500 | 787 |
| 527 | 20241105 | 095500 | 18150265000 | 236000 | 235500 | 236000 | 235500 | 223 |
| 528 | 20241105 | 095400 | 18097638000 | 236000 | 237000 | 237000 | 235500 | 992 |
| 529 | 20241105 | 095300 | 17863219500 | 237000 | 236000 | 237000 | 236000 | 155 |
| 530 | 20241105 | 095200 | 17826517500 | 236000 | 236500 | 237000 | 236000 | 185 |
| 531 | 20241105 | 095100 | 17782781500 | 236500 | 236000 | 236500 | 236000 | 139 |
| 532 | 20241105 | 095000 | 17749925500 | 236000 | 237500 | 237500 | 236000 | 1429 |
| 533 | 20241105 | 094900 | 17411496500 | 237500 | 237500 | 237500 | 237000 | 140 |
| 534 | 20241105 | 094800 | 17378249500 | 237500 | 237500 | 237500 | 237500 | 911 |
| 535 | 20241105 | 094700 | 17161887000 | 237500 | 237000 | 237500 | 236500 | 479 |
| 536 | 20241105 | 094600 | 17048358500 | 237000 | 237000 | 237000 | 236500 | 179 |
| 537 | 20241105 | 094500 | 17006017000 | 236500 | 236000 | 237000 | 235500 | 1299 |
| 538 | 20241105 | 094400 | 16699088000 | 236000 | 235500 | 236000 | 235500 | 120 |
| 539 | 20241105 | 094300 | 16670792000 | 235500 | 235500 | 236000 | 235500 | 394 |
| 540 | 20241105 | 094200 | 16577985500 | 235000 | 235500 | 235500 | 235000 | 716 |
| 541 | 20241105 | 094100 | 16409461500 | 235000 | 235000 | 236000 | 235000 | 1030 |
| 542 | 20241105 | 094000 | 16166827500 | 235500 | 234500 | 235500 | 234500 | 1410 |
| 543 | 20241105 | 093900 | 15835539500 | 234500 | 235500 | 235500 | 234500 | 4002 |
| 544 | 20241105 | 093800 | 14895129000 | 235500 | 235500 | 236000 | 235000 | 3010 |
| 545 | 20241105 | 093700 | 14186642500 | 236000 | 236500 | 236500 | 235500 | 1069 |
| 546 | 20241105 | 093600 | 13934426000 | 236000 | 236000 | 236500 | 236000 | 101 |
| 547 | 20241105 | 093500 | 13910586500 | 236000 | 236000 | 236500 | 236000 | 583 |
| 548 | 20241105 | 093400 | 13772941000 | 236000 | 235500 | 236000 | 235500 | 1430 |
| 549 | 20241105 | 093300 | 13435570500 | 236000 | 236500 | 236500 | 235500 | 1464 |
| 550 | 20241105 | 093200 | 13090211500 | 236000 | 236500 | 236500 | 236000 | 162 |
| 551 | 20241105 | 093100 | 13051942500 | 236500 | 236000 | 236500 | 235500 | 1015 |
| 552 | 20241105 | 093000 | 12812410000 | 235500 | 236000 | 236000 | 235500 | 222 |
| 553 | 20241105 | 092900 | 12760038000 | 235500 | 235000 | 236500 | 235000 | 994 |
| 554 | 20241105 | 092800 | 12525652000 | 235500 | 236000 | 236000 | 235000 | 3657 |
| 555 | 20241105 | 092700 | 11664494000 | 235500 | 237500 | 237500 | 235500 | 5144 |
| 556 | 20241105 | 092600 | 10448704500 | 237500 | 237000 | 237500 | 237000 | 136 |
| 557 | 20241105 | 092500 | 10416433000 | 237000 | 237500 | 237500 | 237000 | 300 |
| 558 | 20241105 | 092400 | 10345258500 | 237500 | 237000 | 237500 | 237000 | 197 |
| 559 | 20241105 | 092300 | 10298495000 | 237000 | 237000 | 237500 | 237000 | 113 |
| 560 | 20241105 | 092200 | 10271706500 | 237000 | 237500 | 237500 | 237000 | 551 |
| 561 | 20241105 | 092100 | 10141107500 | 237500 | 237000 | 238000 | 236500 | 889 |
| 562 | 20241105 | 092000 | 9930217500 | 237000 | 236500 | 237000 | 236000 | 1545 |
| 563 | 20241105 | 091900 | 9564944500 | 236500 | 236500 | 237000 | 236000 | 3792 |
| 564 | 20241105 | 091800 | 8668185000 | 236500 | 237000 | 237500 | 236500 | 1980 |
| 565 | 20241105 | 091700 | 8199212000 | 237000 | 238000 | 238000 | 237000 | 618 |
| 566 | 20241105 | 091600 | 8052462000 | 237500 | 238000 | 238000 | 237500 | 534 |
| 567 | 20241105 | 091500 | 7925518000 | 238000 | 240000 | 240000 | 238000 | 1310 |
| 568 | 20241105 | 091400 | 7612662500 | 240000 | 238500 | 240000 | 238500 | 1544 |
| 569 | 20241105 | 091300 | 7243484500 | 238500 | 238500 | 238500 | 237500 | 418 |
| 570 | 20241105 | 091200 | 7144041500 | 238500 | 237500 | 238500 | 237500 | 615 |
| 571 | 20241105 | 091100 | 6997696000 | 237500 | 238000 | 238500 | 237500 | 965 |
| 572 | 20241105 | 091000 | 6768266500 | 237500 | 238500 | 239000 | 237500 | 1517 |
| 573 | 20241105 | 090900 | 6406917500 | 238500 | 239000 | 239000 | 238000 | 791 |
| 574 | 20241105 | 090800 | 6218314500 | 239000 | 238500 | 239500 | 237500 | 1753 |
| 575 | 20241105 | 090700 | 5800361000 | 238500 | 238500 | 239000 | 238000 | 1870 |
| 576 | 20241105 | 090600 | 5354310000 | 238000 | 237500 | 238500 | 236500 | 2285 |
| 577 | 20241105 | 090500 | 4811710500 | 237500 | 236000 | 237500 | 236000 | 3380 |
| 578 | 20241105 | 090400 | 4011697000 | 236000 | 237500 | 237500 | 235500 | 4617 |
| 579 | 20241105 | 090300 | 2919832000 | 237500 | 238000 | 238000 | 237000 | 1563 |
| 580 | 20241105 | 090200 | 2548417500 | 238500 | 238500 | 239500 | 238000 | 2842 |
| 581 | 20241105 | 090100 | 1870196000 | 239000 | 237500 | 239000 | 236500 | 2454 |
| 582 | 20241105 | 090000 | 1287672000 | 237500 | 238500 | 238500 | 237000 | 5333 |