36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 185700 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 21021 |
| 3 | 20241107 | 185600 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 4 | 20241107 | 185500 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 5 | 20241107 | 185400 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 6 | 20241107 | 185300 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 7 | 20241107 | 185200 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 8 | 20241107 | 185100 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 9 | 20241107 | 185000 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 10 | 20241107 | 184900 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 11 | 20241107 | 184800 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 12 | 20241107 | 184700 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 13 | 20241107 | 184600 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 14 | 20241107 | 184500 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 15 | 20241107 | 184400 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 16 | 20241107 | 184300 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 17 | 20241107 | 184200 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 18 | 20241107 | 184100 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 19 | 20241107 | 184000 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 20 | 20241107 | 183900 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 21 | 20241107 | 183800 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 22 | 20241107 | 183700 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 23 | 20241107 | 183600 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 24 | 20241107 | 183500 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 25 | 20241107 | 183400 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 26 | 20241107 | 183300 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 27 | 20241107 | 183200 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 28 | 20241107 | 183100 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 29 | 20241107 | 183000 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 30 | 20241107 | 182900 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 31 | 20241107 | 182800 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 32 | 20241107 | 182700 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 21021 |
| 33 | 20241107 | 182600 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 34 | 20241107 | 182500 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 35 | 20241107 | 182400 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 36 | 20241107 | 182300 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 37 | 20241107 | 182200 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 38 | 20241107 | 182100 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 39 | 20241107 | 182000 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 40 | 20241107 | 181900 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 41 | 20241107 | 181800 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 42 | 20241107 | 181700 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 43 | 20241107 | 181600 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 44 | 20241107 | 181500 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 45 | 20241107 | 181400 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 46 | 20241107 | 181300 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 47 | 20241107 | 181200 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 48 | 20241107 | 181100 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 49 | 20241107 | 181000 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 50 | 20241107 | 180900 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 51 | 20241107 | 180800 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 52 | 20241107 | 180700 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 53 | 20241107 | 180600 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 54 | 20241107 | 180500 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 55 | 20241107 | 180400 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 56 | 20241107 | 180300 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 57 | 20241107 | 180200 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 58 | 20241107 | 180100 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 59 | 20241107 | 180000 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 60 | 20241107 | 175900 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 61 | 20241107 | 175800 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 62 | 20241107 | 175700 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 21021 |
| 63 | 20241107 | 175600 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 64 | 20241107 | 175500 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 65 | 20241107 | 175400 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 66 | 20241107 | 175300 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 67 | 20241107 | 175200 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 68 | 20241107 | 175100 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 69 | 20241107 | 175000 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 70 | 20241107 | 174900 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 71 | 20241107 | 174800 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 72 | 20241107 | 174700 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 73 | 20241107 | 174600 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 74 | 20241107 | 174500 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 75 | 20241107 | 174400 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 76 | 20241107 | 174300 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 77 | 20241107 | 174200 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 78 | 20241107 | 174100 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 79 | 20241107 | 174000 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 80 | 20241107 | 173900 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 81 | 20241107 | 173800 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 82 | 20241107 | 173700 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 83 | 20241107 | 173600 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 84 | 20241107 | 173500 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 85 | 20241107 | 173400 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 86 | 20241107 | 173300 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 87 | 20241107 | 173200 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 88 | 20241107 | 173100 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 89 | 20241107 | 173000 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 90 | 20241107 | 172900 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 91 | 20241107 | 172800 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 92 | 20241107 | 172700 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 21021 |
| 93 | 20241107 | 172600 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 94 | 20241107 | 172500 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 95 | 20241107 | 172400 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 96 | 20241107 | 172300 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 97 | 20241107 | 172200 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 98 | 20241107 | 172100 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 99 | 20241107 | 172000 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 100 | 20241107 | 171900 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 101 | 20241107 | 171800 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 102 | 20241107 | 171700 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 103 | 20241107 | 171600 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 104 | 20241107 | 171500 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 105 | 20241107 | 171400 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 106 | 20241107 | 171300 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 107 | 20241107 | 171200 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 108 | 20241107 | 171100 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 109 | 20241107 | 171000 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 110 | 20241107 | 170900 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 111 | 20241107 | 170800 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 112 | 20241107 | 170700 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 113 | 20241107 | 170600 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 114 | 20241107 | 170500 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 115 | 20241107 | 170400 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 116 | 20241107 | 170300 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 117 | 20241107 | 170200 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 118 | 20241107 | 170100 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 119 | 20241107 | 170000 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 120 | 20241107 | 165900 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 121 | 20241107 | 165800 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 122 | 20241107 | 165700 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 21021 |
| 123 | 20241107 | 165600 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 124 | 20241107 | 165500 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 125 | 20241107 | 165400 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 126 | 20241107 | 165300 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 127 | 20241107 | 165200 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 128 | 20241107 | 165100 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 129 | 20241107 | 165000 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 130 | 20241107 | 164900 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 131 | 20241107 | 164800 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 132 | 20241107 | 164700 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 133 | 20241107 | 164600 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 134 | 20241107 | 164500 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 135 | 20241107 | 164400 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 136 | 20241107 | 164300 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 137 | 20241107 | 164200 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 138 | 20241107 | 164100 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 139 | 20241107 | 164000 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 140 | 20241107 | 163900 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 141 | 20241107 | 163800 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 142 | 20241107 | 163700 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 143 | 20241107 | 163600 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 144 | 20241107 | 163500 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 145 | 20241107 | 163400 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 146 | 20241107 | 163300 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 147 | 20241107 | 163200 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 148 | 20241107 | 163100 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 149 | 20241107 | 163000 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 150 | 20241107 | 162900 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 151 | 20241107 | 162800 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 152 | 20241107 | 162700 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 21021 |
| 153 | 20241107 | 162600 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 154 | 20241107 | 162500 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 155 | 20241107 | 162400 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 156 | 20241107 | 162300 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 157 | 20241107 | 162200 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 158 | 20241107 | 162100 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 159 | 20241107 | 162000 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 160 | 20241107 | 161900 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 161 | 20241107 | 161800 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 162 | 20241107 | 161700 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 163 | 20241107 | 161600 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 164 | 20241107 | 161500 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 165 | 20241107 | 161400 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 166 | 20241107 | 161300 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 167 | 20241107 | 161200 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 168 | 20241107 | 161100 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 169 | 20241107 | 161000 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 170 | 20241107 | 160900 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 171 | 20241107 | 160800 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 172 | 20241107 | 160700 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 173 | 20241107 | 160600 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 174 | 20241107 | 160500 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 175 | 20241107 | 160400 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 176 | 20241107 | 160300 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 177 | 20241107 | 160200 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 178 | 20241107 | 160100 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 179 | 20241107 | 160000 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 180 | 20241107 | 155900 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 181 | 20241107 | 155800 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 182 | 20241107 | 155700 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 21021 |
| 183 | 20241107 | 155600 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 184 | 20241107 | 155500 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 185 | 20241107 | 155400 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 186 | 20241107 | 155300 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 187 | 20241107 | 155200 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 188 | 20241107 | 155100 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 189 | 20241107 | 155000 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 190 | 20241107 | 154900 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 191 | 20241107 | 154800 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 192 | 20241107 | 154700 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 193 | 20241107 | 154600 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 194 | 20241107 | 154500 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 195 | 20241107 | 154400 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 196 | 20241107 | 154300 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 197 | 20241107 | 154200 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 198 | 20241107 | 154100 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 199 | 20241107 | 154000 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 200 | 20241107 | 153900 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 201 | 20241107 | 153800 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 202 | 20241107 | 153700 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 203 | 20241107 | 153600 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 204 | 20241107 | 153500 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 205 | 20241107 | 153400 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 206 | 20241107 | 153300 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 207 | 20241107 | 153200 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 208 | 20241107 | 153100 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 209 | 20241107 | 153000 | 278786582500 | 405000 | 405000 | 405000 | 405000 | 21021 |
| 210 | 20241107 | 152900 | 270273077500 | 404000 | 404000 | 404000 | 404000 | 0 |
| 211 | 20241107 | 152800 | 270273077500 | 404000 | 404000 | 404000 | 404000 | 0 |
| 212 | 20241107 | 152700 | 270273077500 | 404000 | 404000 | 404000 | 404000 | 0 |
| 213 | 20241107 | 152600 | 270273077500 | 404000 | 404000 | 404000 | 404000 | 0 |
| 214 | 20241107 | 152500 | 270273077500 | 404000 | 404000 | 404000 | 404000 | 0 |
| 215 | 20241107 | 152400 | 270273077500 | 404000 | 404000 | 404000 | 404000 | 0 |
| 216 | 20241107 | 152300 | 270273077500 | 404000 | 404000 | 404000 | 404000 | 0 |
| 217 | 20241107 | 152200 | 270273077500 | 404000 | 404000 | 404000 | 404000 | 0 |
| 218 | 20241107 | 152100 | 270273077500 | 404000 | 404000 | 404000 | 404000 | 0 |
| 219 | 20241107 | 152000 | 270273077500 | 404000 | 404000 | 404000 | 404000 | 0 |
| 220 | 20241107 | 151900 | 270273077500 | 404000 | 405000 | 405000 | 404000 | 746 |
| 221 | 20241107 | 151800 | 269971392000 | 404500 | 405000 | 405000 | 404000 | 1518 |
| 222 | 20241107 | 151700 | 269357309000 | 405000 | 405000 | 405000 | 404500 | 2659 |
| 223 | 20241107 | 151600 | 268281288000 | 404500 | 404500 | 405000 | 404500 | 1089 |
| 224 | 20241107 | 151500 | 267840447000 | 405000 | 404500 | 405000 | 404500 | 968 |
| 225 | 20241107 | 151400 | 267448558500 | 405000 | 404500 | 405000 | 404500 | 921 |
| 226 | 20241107 | 151300 | 267075819000 | 404500 | 404500 | 405000 | 404500 | 720 |
| 227 | 20241107 | 151200 | 266784447500 | 405000 | 404500 | 405000 | 404500 | 2161 |
| 228 | 20241107 | 151100 | 265910206500 | 404500 | 404000 | 405000 | 404000 | 2398 |
| 229 | 20241107 | 151000 | 264940089500 | 404500 | 404500 | 404500 | 404000 | 457 |
| 230 | 20241107 | 150900 | 264755358500 | 404500 | 404000 | 404500 | 404000 | 608 |
| 231 | 20241107 | 150800 | 264509617000 | 404500 | 404500 | 404500 | 404000 | 373 |
| 232 | 20241107 | 150700 | 264358791500 | 404000 | 403500 | 404500 | 403500 | 758 |
| 233 | 20241107 | 150600 | 264052497500 | 404000 | 404000 | 404500 | 404000 | 1448 |
| 234 | 20241107 | 150500 | 263467303000 | 404500 | 404000 | 404500 | 404000 | 1648 |
| 235 | 20241107 | 150400 | 262801377500 | 404500 | 404500 | 404500 | 404000 | 451 |
| 236 | 20241107 | 150300 | 262619027500 | 404000 | 404500 | 405000 | 404000 | 721 |
| 237 | 20241107 | 150200 | 262327299000 | 404500 | 405000 | 405000 | 404500 | 1483 |
| 238 | 20241107 | 150100 | 261727284500 | 405000 | 405000 | 405000 | 404500 | 515 |
| 239 | 20241107 | 150000 | 261518816000 | 405000 | 404500 | 405000 | 404500 | 404 |
| 240 | 20241107 | 145900 | 261355277500 | 405000 | 405000 | 405000 | 404500 | 788 |
| 241 | 20241107 | 145800 | 261036193000 | 404500 | 404500 | 405000 | 404500 | 368 |
| 242 | 20241107 | 145700 | 260887228500 | 404500 | 404500 | 405000 | 404500 | 1357 |
| 243 | 20241107 | 145600 | 260338179000 | 405000 | 405000 | 405000 | 404500 | 316 |
| 244 | 20241107 | 145500 | 260210278500 | 404500 | 404500 | 405000 | 404500 | 1248 |
| 245 | 20241107 | 145400 | 259705341000 | 404500 | 404500 | 405000 | 404000 | 442 |
| 246 | 20241107 | 145300 | 259526528000 | 405000 | 404500 | 405000 | 404500 | 452 |
| 247 | 20241107 | 145200 | 259343621000 | 404500 | 404500 | 405000 | 404000 | 744 |
| 248 | 20241107 | 145100 | 259042656500 | 404500 | 404500 | 405000 | 404000 | 795 |
| 249 | 20241107 | 145000 | 258720983500 | 404500 | 405000 | 405000 | 404500 | 1160 |
| 250 | 20241107 | 144900 | 258251676000 | 405000 | 404500 | 405000 | 404500 | 537 |
| 251 | 20241107 | 144800 | 258034345000 | 405000 | 404500 | 405000 | 404500 | 348 |
| 252 | 20241107 | 144700 | 257893453000 | 404500 | 404500 | 405000 | 404500 | 384 |
| 253 | 20241107 | 144600 | 257737982000 | 404500 | 404000 | 405000 | 404000 | 550 |
| 254 | 20241107 | 144500 | 257515422500 | 404500 | 405000 | 405000 | 404500 | 1564 |
| 255 | 20241107 | 144400 | 256882640000 | 404500 | 404500 | 405000 | 404500 | 298 |
| 256 | 20241107 | 144300 | 256762026000 | 405000 | 404500 | 405000 | 404500 | 634 |
| 257 | 20241107 | 144200 | 256505405500 | 405000 | 405000 | 405000 | 404500 | 423 |
| 258 | 20241107 | 144100 | 256334113500 | 405000 | 405000 | 405500 | 404500 | 1527 |
| 259 | 20241107 | 144000 | 255715747500 | 405000 | 405000 | 405500 | 405000 | 1101 |
| 260 | 20241107 | 143900 | 255269754500 | 405000 | 405500 | 405500 | 405000 | 741 |
| 261 | 20241107 | 143800 | 254969494500 | 405000 | 405000 | 405500 | 405000 | 1468 |
| 262 | 20241107 | 143700 | 254374710000 | 405500 | 405500 | 405500 | 405000 | 674 |
| 263 | 20241107 | 143600 | 254101555000 | 405000 | 405000 | 405500 | 404500 | 2056 |
| 264 | 20241107 | 143500 | 253268723500 | 405000 | 405000 | 405000 | 404500 | 512 |
| 265 | 20241107 | 143400 | 253061378500 | 405000 | 405000 | 405000 | 404500 | 1898 |
| 266 | 20241107 | 143300 | 252292781000 | 404500 | 404500 | 405000 | 404000 | 2588 |
| 267 | 20241107 | 143200 | 251245122000 | 404500 | 404000 | 404500 | 404000 | 666 |
| 268 | 20241107 | 143100 | 250975879500 | 404500 | 404500 | 404500 | 404000 | 372 |
| 269 | 20241107 | 143000 | 250825440500 | 404500 | 404500 | 404500 | 404000 | 1597 |
| 270 | 20241107 | 142900 | 250179555500 | 404500 | 404000 | 404500 | 403500 | 585 |
| 271 | 20241107 | 142800 | 249943208000 | 404000 | 404000 | 404500 | 403500 | 1080 |
| 272 | 20241107 | 142700 | 249506769500 | 404500 | 404500 | 404500 | 404000 | 937 |
| 273 | 20241107 | 142600 | 249128050500 | 404500 | 404500 | 404500 | 404000 | 587 |
| 274 | 20241107 | 142500 | 248890672000 | 404000 | 404000 | 404500 | 403500 | 1914 |
| 275 | 20241107 | 142400 | 248117081500 | 404000 | 404000 | 404000 | 403500 | 533 |
| 276 | 20241107 | 142300 | 247901787500 | 404000 | 404000 | 404000 | 403500 | 515 |
| 277 | 20241107 | 142200 | 247693856500 | 404000 | 404000 | 404000 | 403500 | 446 |
| 278 | 20241107 | 142100 | 247513708500 | 404000 | 403500 | 404000 | 403500 | 698 |
| 279 | 20241107 | 142000 | 247231940000 | 404000 | 403500 | 404000 | 403500 | 353 |
| 280 | 20241107 | 141900 | 247089359000 | 404000 | 403500 | 404000 | 403500 | 366 |
| 281 | 20241107 | 141800 | 246941528500 | 404000 | 403500 | 404000 | 403500 | 314 |
| 282 | 20241107 | 141700 | 246814703000 | 404000 | 404000 | 404000 | 403500 | 408 |
| 283 | 20241107 | 141600 | 246649948500 | 403500 | 403500 | 404000 | 403500 | 332 |
| 284 | 20241107 | 141500 | 246515890500 | 404000 | 403500 | 404000 | 403500 | 856 |
| 285 | 20241107 | 141400 | 246170374500 | 403500 | 404000 | 404000 | 403000 | 381 |
| 286 | 20241107 | 141300 | 246016722500 | 403500 | 403500 | 404000 | 403000 | 1071 |
| 287 | 20241107 | 141200 | 245584624500 | 403000 | 403500 | 403500 | 403000 | 333 |
| 288 | 20241107 | 141100 | 245450311000 | 403000 | 403000 | 403500 | 403000 | 776 |
| 289 | 20241107 | 141000 | 245137491000 | 403500 | 403500 | 403500 | 403000 | 686 |
| 290 | 20241107 | 140900 | 244860850000 | 403500 | 403500 | 403500 | 403000 | 589 |
| 291 | 20241107 | 140800 | 244623318000 | 403500 | 403000 | 403500 | 403000 | 610 |
| 292 | 20241107 | 140700 | 244377275500 | 403500 | 403500 | 403500 | 403000 | 1187 |
| 293 | 20241107 | 140600 | 243898563000 | 403500 | 403000 | 403500 | 403000 | 384 |
| 294 | 20241107 | 140500 | 243743649000 | 403500 | 403500 | 404000 | 403500 | 781 |
| 295 | 20241107 | 140400 | 243428387000 | 403500 | 404500 | 405000 | 403000 | 5792 |
| 296 | 20241107 | 140300 | 241087779000 | 405000 | 404500 | 405000 | 404500 | 547 |
| 297 | 20241107 | 140200 | 240866307000 | 405000 | 404500 | 405000 | 404500 | 408 |
| 298 | 20241107 | 140100 | 240701148000 | 405000 | 405000 | 405000 | 404500 | 827 |
| 299 | 20241107 | 140000 | 240366298500 | 405000 | 405000 | 405000 | 404500 | 869 |
| 300 | 20241107 | 135900 | 240014429500 | 405000 | 405000 | 405000 | 404500 | 1753 |
| 301 | 20241107 | 135800 | 239304528500 | 405000 | 405000 | 405000 | 404500 | 2316 |
| 302 | 20241107 | 135700 | 238366643000 | 405000 | 404500 | 405000 | 404500 | 713 |
| 303 | 20241107 | 135600 | 238078036500 | 405000 | 404500 | 405000 | 404500 | 547 |
| 304 | 20241107 | 135500 | 237856572500 | 404500 | 404500 | 405000 | 404500 | 855 |
| 305 | 20241107 | 135400 | 237510407000 | 405000 | 405000 | 405000 | 404500 | 634 |
| 306 | 20241107 | 135300 | 237253698000 | 405000 | 404500 | 405000 | 404500 | 6534 |
| 307 | 20241107 | 135200 | 234607482000 | 404500 | 405000 | 405000 | 404500 | 1587 |
| 308 | 20241107 | 135100 | 233965324500 | 405000 | 405000 | 405000 | 404500 | 1077 |
| 309 | 20241107 | 135000 | 233529196000 | 405000 | 405000 | 405000 | 404500 | 557 |
| 310 | 20241107 | 134900 | 233303633000 | 405000 | 404500 | 405000 | 404000 | 2709 |
| 311 | 20241107 | 134800 | 232207831000 | 404500 | 404000 | 404500 | 404000 | 5403 |
| 312 | 20241107 | 134700 | 230022345000 | 404500 | 404000 | 404500 | 403500 | 4759 |
| 313 | 20241107 | 134600 | 228099923000 | 404000 | 404000 | 404000 | 403500 | 595 |
| 314 | 20241107 | 134500 | 227859601500 | 403500 | 404000 | 404000 | 403500 | 1689 |
| 315 | 20241107 | 134400 | 227177274500 | 404000 | 404000 | 404000 | 403500 | 558 |
| 316 | 20241107 | 134300 | 226951866500 | 404000 | 404000 | 404000 | 403500 | 883 |
| 317 | 20241107 | 134200 | 226595317500 | 404000 | 404000 | 404000 | 403500 | 800 |
| 318 | 20241107 | 134100 | 226272282500 | 404000 | 404000 | 404000 | 403500 | 518 |
| 319 | 20241107 | 134000 | 226063034000 | 403500 | 403500 | 404000 | 403500 | 673 |
| 320 | 20241107 | 133900 | 225791209000 | 403500 | 403500 | 404000 | 403500 | 759 |
| 321 | 20241107 | 133800 | 225484759500 | 404000 | 404000 | 404000 | 403500 | 602 |
| 322 | 20241107 | 133700 | 225241622500 | 403500 | 403500 | 404000 | 403500 | 491 |
| 323 | 20241107 | 133600 | 225043282500 | 403500 | 404000 | 404000 | 403500 | 419 |
| 324 | 20241107 | 133500 | 224874118500 | 404000 | 404000 | 404000 | 403500 | 687 |
| 325 | 20241107 | 133400 | 224596658500 | 403500 | 404000 | 404000 | 403500 | 730 |
| 326 | 20241107 | 133300 | 224301854000 | 404000 | 404000 | 404000 | 403500 | 556 |
| 327 | 20241107 | 133200 | 224077368000 | 404000 | 404000 | 404000 | 403500 | 514 |
| 328 | 20241107 | 133100 | 223869856000 | 403500 | 404000 | 404000 | 403500 | 489 |
| 329 | 20241107 | 133000 | 223672375000 | 403500 | 403000 | 404000 | 403000 | 952 |
| 330 | 20241107 | 132900 | 223288197000 | 403000 | 403500 | 403500 | 403000 | 1180 |
| 331 | 20241107 | 132800 | 222812104000 | 403500 | 403000 | 403500 | 403000 | 726 |
| 332 | 20241107 | 132700 | 222519241500 | 403500 | 403500 | 403500 | 403000 | 953 |
| 333 | 20241107 | 132600 | 222134789000 | 403000 | 403500 | 403500 | 403000 | 858 |
| 334 | 20241107 | 132500 | 221788742500 | 403500 | 403500 | 403500 | 403000 | 663 |
| 335 | 20241107 | 132400 | 221521333500 | 403500 | 403000 | 403500 | 402500 | 3164 |
| 336 | 20241107 | 132300 | 220245904000 | 403000 | 402500 | 403000 | 402500 | 298 |
| 337 | 20241107 | 132200 | 220125834500 | 402500 | 402500 | 403000 | 402500 | 605 |
| 338 | 20241107 | 132100 | 219882194000 | 403000 | 403000 | 403000 | 402500 | 689 |
| 339 | 20241107 | 132000 | 219604589500 | 402500 | 402500 | 403000 | 402500 | 318 |
| 340 | 20241107 | 131900 | 219476508500 | 402500 | 402500 | 403000 | 402500 | 1435 |
| 341 | 20241107 | 131800 | 218898852000 | 402000 | 402500 | 402500 | 402000 | 322 |
| 342 | 20241107 | 131700 | 218769295500 | 402500 | 402500 | 402500 | 402000 | 240 |
| 343 | 20241107 | 131600 | 218672723500 | 402500 | 402500 | 402500 | 402000 | 355 |
| 344 | 20241107 | 131500 | 218529871000 | 402500 | 402500 | 402500 | 402000 | 200 |
| 345 | 20241107 | 131400 | 218449378000 | 402500 | 402000 | 402500 | 402000 | 215 |
| 346 | 20241107 | 131300 | 218362888000 | 402000 | 402000 | 402500 | 401500 | 568 |
| 347 | 20241107 | 131200 | 218134504500 | 402000 | 402000 | 402000 | 401500 | 238 |
| 348 | 20241107 | 131100 | 218038850500 | 401500 | 401500 | 402000 | 401500 | 349 |
| 349 | 20241107 | 131000 | 217898615500 | 402000 | 402000 | 402500 | 401500 | 512 |
| 350 | 20241107 | 130900 | 217692800500 | 402000 | 401500 | 402000 | 401500 | 269 |
| 351 | 20241107 | 130800 | 217584731000 | 402000 | 402000 | 402500 | 401500 | 575 |
| 352 | 20241107 | 130700 | 217353710500 | 402000 | 402000 | 402500 | 401500 | 907 |
| 353 | 20241107 | 130600 | 216989104500 | 402000 | 402000 | 402000 | 401500 | 182 |
| 354 | 20241107 | 130500 | 216915959500 | 402000 | 402000 | 402000 | 401500 | 244 |
| 355 | 20241107 | 130400 | 216817901500 | 402000 | 402000 | 402500 | 401500 | 541 |
| 356 | 20241107 | 130300 | 216600412500 | 402000 | 402000 | 402000 | 401500 | 345 |
| 357 | 20241107 | 130200 | 216461784000 | 402000 | 402000 | 402000 | 401500 | 325 |
| 358 | 20241107 | 130100 | 216331156000 | 401500 | 401500 | 402000 | 401500 | 283 |
| 359 | 20241107 | 130000 | 216217487000 | 402000 | 401500 | 402000 | 401500 | 1140 |
| 360 | 20241107 | 125900 | 215759501500 | 402000 | 402500 | 402500 | 401500 | 1363 |
| 361 | 20241107 | 125800 | 215211559000 | 402500 | 402500 | 402500 | 402000 | 573 |
| 362 | 20241107 | 125700 | 214981042000 | 402000 | 402500 | 402500 | 402000 | 256 |
| 363 | 20241107 | 125600 | 214878032000 | 402500 | 402500 | 402500 | 402000 | 593 |
| 364 | 20241107 | 125500 | 214639426500 | 402500 | 403000 | 403000 | 402500 | 885 |
| 365 | 20241107 | 125400 | 214283207000 | 402500 | 403000 | 403000 | 402500 | 715 |
| 366 | 20241107 | 125300 | 213995329000 | 403000 | 403000 | 403000 | 402500 | 506 |
| 367 | 20241107 | 125200 | 213791448000 | 403000 | 403000 | 403000 | 402500 | 403 |
| 368 | 20241107 | 125100 | 213629147500 | 403000 | 402500 | 403000 | 402500 | 246 |
| 369 | 20241107 | 125000 | 213530052000 | 402500 | 403000 | 403000 | 402500 | 129 |
| 370 | 20241107 | 124900 | 213478081000 | 402500 | 403000 | 403000 | 402500 | 181 |
| 371 | 20241107 | 124800 | 213405194000 | 403000 | 403000 | 403000 | 402500 | 685 |
| 372 | 20241107 | 124700 | 213129420500 | 403000 | 403000 | 403000 | 402500 | 311 |
| 373 | 20241107 | 124600 | 213004183000 | 403000 | 403000 | 403000 | 402500 | 376 |
| 374 | 20241107 | 124500 | 212852684000 | 403000 | 403500 | 403500 | 402500 | 860 |
| 375 | 20241107 | 124400 | 212506129000 | 403500 | 403000 | 403500 | 403000 | 362 |
| 376 | 20241107 | 124300 | 212360226000 | 403000 | 403500 | 403500 | 403000 | 305 |
| 377 | 20241107 | 124200 | 212237249500 | 403500 | 403000 | 403500 | 403000 | 394 |
| 378 | 20241107 | 124100 | 212078442500 | 403000 | 403500 | 403500 | 403000 | 165 |
| 379 | 20241107 | 124000 | 212011913000 | 403500 | 403500 | 403500 | 403000 | 301 |
| 380 | 20241107 | 123900 | 211890590000 | 403500 | 403500 | 403500 | 402500 | 229 |
| 381 | 20241107 | 123800 | 211798299000 | 403000 | 403500 | 403500 | 402500 | 552 |
| 382 | 20241107 | 123700 | 211575829000 | 403500 | 403000 | 403500 | 402500 | 2353 |
| 383 | 20241107 | 123600 | 210627607000 | 403000 | 402500 | 403000 | 402500 | 101 |
| 384 | 20241107 | 123500 | 210586921500 | 403000 | 402500 | 403000 | 402000 | 1231 |
| 385 | 20241107 | 123400 | 210091481500 | 402500 | 402000 | 402500 | 402000 | 211 |
| 386 | 20241107 | 123300 | 210006583000 | 402500 | 402500 | 402500 | 402000 | 192 |
| 387 | 20241107 | 123200 | 209929335000 | 402000 | 402500 | 402500 | 402000 | 74 |
| 388 | 20241107 | 123100 | 209899568000 | 402000 | 403000 | 403000 | 402000 | 871 |
| 389 | 20241107 | 123000 | 209549058500 | 403000 | 403000 | 403000 | 402500 | 113 |
| 390 | 20241107 | 122900 | 209503562000 | 403000 | 402500 | 403000 | 402500 | 203 |
| 391 | 20241107 | 122800 | 209421794000 | 402500 | 402500 | 403000 | 402500 | 107 |
| 392 | 20241107 | 122700 | 209378701500 | 402500 | 402000 | 402500 | 402000 | 1282 |
| 393 | 20241107 | 122600 | 208863212000 | 401500 | 401500 | 402000 | 401500 | 531 |
| 394 | 20241107 | 122500 | 208649981000 | 402000 | 401500 | 402000 | 401500 | 252 |
| 395 | 20241107 | 122400 | 208548775000 | 401500 | 401500 | 402000 | 401000 | 1216 |
| 396 | 20241107 | 122300 | 208060482000 | 401500 | 402000 | 402000 | 401500 | 590 |
| 397 | 20241107 | 122200 | 207823480500 | 401500 | 402000 | 402000 | 401500 | 852 |
| 398 | 20241107 | 122100 | 207481195500 | 401500 | 402000 | 402500 | 401500 | 595 |
| 399 | 20241107 | 122000 | 207242110000 | 402000 | 401500 | 402500 | 401500 | 655 |
| 400 | 20241107 | 121900 | 206978787500 | 402000 | 403000 | 403000 | 401500 | 1322 |
| 401 | 20241107 | 121800 | 206447162000 | 402500 | 403000 | 403000 | 402500 | 774 |
| 402 | 20241107 | 121700 | 206135597000 | 403000 | 402500 | 403000 | 402500 | 138 |
| 403 | 20241107 | 121600 | 206080005000 | 402500 | 402500 | 403000 | 402500 | 664 |
| 404 | 20241107 | 121500 | 205812667000 | 403000 | 402500 | 403000 | 402500 | 402 |
| 405 | 20241107 | 121400 | 205650748500 | 403000 | 403000 | 403000 | 402500 | 175 |
| 406 | 20241107 | 121300 | 205580244000 | 403000 | 403000 | 403500 | 402500 | 351 |
| 407 | 20241107 | 121200 | 205438761500 | 403000 | 403500 | 403500 | 403000 | 1416 |
| 408 | 20241107 | 121100 | 204867604000 | 403500 | 403000 | 403500 | 403000 | 204 |
| 409 | 20241107 | 121000 | 204785360500 | 403000 | 403500 | 403500 | 403000 | 850 |
| 410 | 20241107 | 120900 | 204442780000 | 403500 | 403500 | 403500 | 403000 | 289 |
| 411 | 20241107 | 120800 | 204326265000 | 403500 | 403000 | 403500 | 402500 | 1906 |
| 412 | 20241107 | 120700 | 203558196000 | 403000 | 403000 | 403000 | 402500 | 291 |
| 413 | 20241107 | 120600 | 203440998500 | 403000 | 403000 | 403000 | 402500 | 315 |
| 414 | 20241107 | 120500 | 203314095500 | 403000 | 403000 | 403000 | 402500 | 284 |
| 415 | 20241107 | 120400 | 203199646000 | 403000 | 402500 | 403000 | 402500 | 675 |
| 416 | 20241107 | 120300 | 202927661000 | 403000 | 403000 | 403000 | 402500 | 159 |
| 417 | 20241107 | 120200 | 202863593500 | 403000 | 402500 | 403000 | 402500 | 136 |
| 418 | 20241107 | 120100 | 202808794000 | 403000 | 402500 | 403000 | 402500 | 623 |
| 419 | 20241107 | 120000 | 202557912000 | 403000 | 402500 | 403500 | 402500 | 1170 |
| 420 | 20241107 | 115900 | 202086578500 | 402500 | 403000 | 403500 | 402500 | 816 |
| 421 | 20241107 | 115800 | 201757862500 | 403500 | 403500 | 404000 | 403000 | 1744 |
| 422 | 20241107 | 115700 | 201054340500 | 403500 | 404000 | 404000 | 403500 | 1118 |
| 423 | 20241107 | 115600 | 200602922000 | 403500 | 404000 | 404000 | 403500 | 379 |
| 424 | 20241107 | 115500 | 200449897500 | 404000 | 404000 | 404000 | 403500 | 224 |
| 425 | 20241107 | 115400 | 200359427500 | 404000 | 403500 | 404000 | 403500 | 1135 |
| 426 | 20241107 | 115300 | 199900931500 | 404000 | 403500 | 404000 | 403000 | 1275 |
| 427 | 20241107 | 115200 | 199386456500 | 403000 | 403000 | 403500 | 403000 | 588 |
| 428 | 20241107 | 115100 | 199149366500 | 403000 | 403500 | 403500 | 403000 | 642 |
| 429 | 20241107 | 115000 | 198890504000 | 403500 | 403500 | 403500 | 403000 | 327 |
| 430 | 20241107 | 114900 | 198758644000 | 403500 | 403500 | 403500 | 403000 | 457 |
| 431 | 20241107 | 114800 | 198574358500 | 403500 | 404000 | 404000 | 403000 | 1828 |
| 432 | 20241107 | 114700 | 197836924500 | 403500 | 404000 | 404000 | 403500 | 507 |
| 433 | 20241107 | 114600 | 197632221500 | 404000 | 404000 | 404000 | 403500 | 690 |
| 434 | 20241107 | 114500 | 197353504500 | 403500 | 404000 | 404000 | 403500 | 1026 |
| 435 | 20241107 | 114400 | 196939040000 | 403500 | 404000 | 404000 | 403500 | 933 |
| 436 | 20241107 | 114300 | 196562390500 | 404000 | 404500 | 404500 | 403500 | 2213 |
| 437 | 20241107 | 114200 | 195668232500 | 404500 | 404000 | 404500 | 403500 | 5416 |
| 438 | 20241107 | 114100 | 193479652500 | 403500 | 403500 | 404000 | 403000 | 2493 |
| 439 | 20241107 | 114000 | 192473688000 | 403500 | 403000 | 403500 | 402500 | 7118 |
| 440 | 20241107 | 113900 | 189605031500 | 403000 | 402000 | 403000 | 401000 | 9209 |
| 441 | 20241107 | 113800 | 185901650500 | 401500 | 402000 | 402000 | 401500 | 343 |
| 442 | 20241107 | 113700 | 185763770000 | 402000 | 402000 | 402000 | 401500 | 383 |
| 443 | 20241107 | 113600 | 185609889000 | 402000 | 402000 | 402000 | 401500 | 346 |
| 444 | 20241107 | 113500 | 185470836000 | 402000 | 401500 | 402000 | 401500 | 1108 |
| 445 | 20241107 | 113400 | 185025782000 | 401500 | 401500 | 401500 | 401000 | 741 |
| 446 | 20241107 | 113300 | 184728274500 | 401500 | 401500 | 401500 | 401000 | 218 |
| 447 | 20241107 | 113200 | 184640750000 | 401000 | 401000 | 401500 | 400500 | 1563 |
| 448 | 20241107 | 113100 | 184014016000 | 400500 | 401000 | 401000 | 400500 | 212 |
| 449 | 20241107 | 113000 | 183929058000 | 401000 | 401000 | 401000 | 400500 | 152 |
| 450 | 20241107 | 112900 | 183868152000 | 400500 | 400500 | 401000 | 400500 | 2402 |
| 451 | 20241107 | 112800 | 182905659000 | 400500 | 400500 | 400500 | 400000 | 230 |
| 452 | 20241107 | 112700 | 182813636500 | 400500 | 400000 | 400500 | 400000 | 326 |
| 453 | 20241107 | 112600 | 182683213500 | 400000 | 400500 | 400500 | 399500 | 2219 |
| 454 | 20241107 | 112500 | 181795686000 | 400000 | 400000 | 400500 | 400000 | 407 |
| 455 | 20241107 | 112400 | 181632786500 | 400000 | 400000 | 400500 | 400000 | 331 |
| 456 | 20241107 | 112300 | 181500299500 | 400500 | 400500 | 400500 | 400000 | 230 |
| 457 | 20241107 | 112200 | 181408266500 | 400000 | 400500 | 400500 | 400000 | 173 |
| 458 | 20241107 | 112100 | 181339030000 | 400000 | 400000 | 400500 | 400000 | 315 |
| 459 | 20241107 | 112000 | 181212991000 | 400000 | 400000 | 400500 | 400000 | 203 |
| 460 | 20241107 | 111900 | 181131743000 | 400500 | 400000 | 400500 | 400000 | 891 |
| 461 | 20241107 | 111800 | 180775051500 | 400500 | 400000 | 400500 | 399500 | 655 |
| 462 | 20241107 | 111700 | 180513064000 | 400000 | 400500 | 400500 | 399500 | 753 |
| 463 | 20241107 | 111600 | 180211898000 | 400000 | 400000 | 400500 | 400000 | 504 |
| 464 | 20241107 | 111500 | 180010125000 | 400000 | 401000 | 401000 | 399500 | 4289 |
| 465 | 20241107 | 111400 | 178293794000 | 400500 | 401000 | 401000 | 400500 | 287 |
| 466 | 20241107 | 111300 | 178178801000 | 400500 | 400500 | 401000 | 400500 | 579 |
| 467 | 20241107 | 111200 | 177946716500 | 400500 | 401000 | 401000 | 400500 | 311 |
| 468 | 20241107 | 111100 | 177822098000 | 401000 | 400500 | 401000 | 400500 | 212 |
| 469 | 20241107 | 111000 | 177737151000 | 400500 | 401000 | 401000 | 400500 | 547 |
| 470 | 20241107 | 110900 | 177517909000 | 401000 | 401000 | 401000 | 400500 | 121 |
| 471 | 20241107 | 110800 | 177469406500 | 400500 | 400500 | 401000 | 400500 | 285 |
| 472 | 20241107 | 110700 | 177355178500 | 400500 | 400500 | 401000 | 400500 | 133 |
| 473 | 20241107 | 110600 | 177301875000 | 401000 | 401000 | 401000 | 400500 | 552 |
| 474 | 20241107 | 110500 | 177080548500 | 401000 | 400500 | 401000 | 400500 | 379 |
| 475 | 20241107 | 110400 | 176928589500 | 401000 | 400500 | 401000 | 400500 | 154 |
| 476 | 20241107 | 110300 | 176866878000 | 400500 | 401500 | 401500 | 400500 | 2654 |
| 477 | 20241107 | 110200 | 175802709500 | 401500 | 401500 | 401500 | 401000 | 336 |
| 478 | 20241107 | 110100 | 175667843000 | 401500 | 401000 | 401500 | 401000 | 210 |
| 479 | 20241107 | 110000 | 175583543500 | 401500 | 401000 | 401500 | 401000 | 1705 |
| 480 | 20241107 | 105900 | 174899010000 | 401000 | 401500 | 401500 | 401000 | 400 |
| 481 | 20241107 | 105800 | 174738511000 | 401000 | 401000 | 401500 | 401000 | 869 |
| 482 | 20241107 | 105700 | 174389638000 | 401000 | 399000 | 401500 | 399000 | 6848 |
| 483 | 20241107 | 105600 | 171646186500 | 399500 | 400000 | 400000 | 399000 | 2091 |
| 484 | 20241107 | 105500 | 170810777000 | 400000 | 399500 | 400000 | 399500 | 803 |
| 485 | 20241107 | 105400 | 170489759000 | 399500 | 400000 | 400000 | 399500 | 198 |
| 486 | 20241107 | 105300 | 170410573500 | 400000 | 400000 | 400000 | 399500 | 681 |
| 487 | 20241107 | 105200 | 170138192500 | 400000 | 400000 | 400000 | 399500 | 137 |
| 488 | 20241107 | 105100 | 170083417500 | 399500 | 399500 | 400000 | 399500 | 406 |
| 489 | 20241107 | 105000 | 169921064500 | 399500 | 399500 | 400000 | 399500 | 373 |
| 490 | 20241107 | 104900 | 169772018500 | 399500 | 400000 | 400000 | 399500 | 356 |
| 491 | 20241107 | 104800 | 169629717000 | 400000 | 400000 | 400000 | 399500 | 73 |
| 492 | 20241107 | 104700 | 169600528500 | 400000 | 400000 | 400000 | 399500 | 205 |
| 493 | 20241107 | 104600 | 169518604500 | 399500 | 399500 | 400000 | 399500 | 654 |
| 494 | 20241107 | 104500 | 169257279000 | 400000 | 400000 | 400000 | 399500 | 156 |
| 495 | 20241107 | 104400 | 169194896000 | 399500 | 400000 | 400000 | 399500 | 121 |
| 496 | 20241107 | 104300 | 169146526000 | 400000 | 400000 | 400000 | 399500 | 156 |
| 497 | 20241107 | 104200 | 169084146000 | 400000 | 400000 | 400500 | 399500 | 2152 |
| 498 | 20241107 | 104100 | 168223091000 | 400500 | 400500 | 401000 | 400000 | 1752 |
| 499 | 20241107 | 104000 | 167521461000 | 400500 | 401000 | 401000 | 400500 | 1105 |
| 500 | 20241107 | 103900 | 167078819000 | 401000 | 401000 | 401000 | 400500 | 349 |
| 501 | 20241107 | 103800 | 166938896000 | 400500 | 399500 | 401000 | 399500 | 4900 |
| 502 | 20241107 | 103700 | 164978094500 | 399500 | 399500 | 399500 | 399000 | 625 |
| 503 | 20241107 | 103600 | 164728440000 | 399000 | 399500 | 399500 | 399000 | 202 |
| 504 | 20241107 | 103500 | 164647814000 | 399000 | 399500 | 399500 | 399000 | 477 |
| 505 | 20241107 | 103400 | 164457411000 | 399500 | 399500 | 399500 | 399000 | 130 |
| 506 | 20241107 | 103300 | 164405515000 | 399500 | 399000 | 399500 | 398500 | 473 |
| 507 | 20241107 | 103200 | 164216724000 | 399000 | 399000 | 399000 | 398000 | 143 |
| 508 | 20241107 | 103100 | 164159745500 | 399000 | 398500 | 399000 | 398000 | 1129 |
| 509 | 20241107 | 103000 | 163709663500 | 398000 | 397500 | 398500 | 397000 | 554 |
| 510 | 20241107 | 102900 | 163489490000 | 397500 | 397500 | 397500 | 397000 | 554 |
| 511 | 20241107 | 102800 | 163269386500 | 397500 | 397000 | 397500 | 397000 | 1121 |
| 512 | 20241107 | 102700 | 162824187000 | 397000 | 399500 | 399500 | 397000 | 2730 |
| 513 | 20241107 | 102600 | 161736876000 | 399000 | 400000 | 400000 | 399000 | 1750 |
| 514 | 20241107 | 102500 | 161037562500 | 400000 | 399500 | 400000 | 399500 | 209 |
| 515 | 20241107 | 102400 | 160954027500 | 400000 | 399500 | 400000 | 399500 | 981 |
| 516 | 20241107 | 102300 | 160561768500 | 399500 | 400000 | 400000 | 399500 | 566 |
| 517 | 20241107 | 102200 | 160335420500 | 399500 | 399500 | 400000 | 399500 | 644 |
| 518 | 20241107 | 102100 | 160078050500 | 400000 | 400500 | 400500 | 399500 | 1332 |
| 519 | 20241107 | 102000 | 159545227000 | 400500 | 400500 | 400500 | 399500 | 1375 |
| 520 | 20241107 | 101900 | 158995133500 | 400500 | 399000 | 401000 | 399000 | 11898 |
| 521 | 20241107 | 101800 | 154235800000 | 399000 | 399000 | 399500 | 399000 | 529 |
| 522 | 20241107 | 101700 | 154024588000 | 399000 | 400000 | 400000 | 399000 | 3153 |
| 523 | 20241107 | 101600 | 152764806000 | 400000 | 399500 | 400000 | 399500 | 634 |
| 524 | 20241107 | 101500 | 152511263000 | 400000 | 399500 | 400000 | 399500 | 1245 |
| 525 | 20241107 | 101400 | 152013551500 | 400000 | 399500 | 400000 | 399000 | 1442 |
| 526 | 20241107 | 101300 | 151437431000 | 399500 | 399500 | 399500 | 399000 | 2288 |
| 527 | 20241107 | 101200 | 150523682000 | 399000 | 399000 | 399500 | 398500 | 2753 |
| 528 | 20241107 | 101100 | 149425106500 | 399000 | 399000 | 399000 | 398500 | 1074 |
| 529 | 20241107 | 101000 | 148996816500 | 399000 | 398000 | 399000 | 398000 | 1438 |
| 530 | 20241107 | 100900 | 148423467000 | 398000 | 397000 | 398500 | 397000 | 1595 |
| 531 | 20241107 | 100800 | 147789673500 | 397000 | 398500 | 399000 | 397000 | 1788 |
| 532 | 20241107 | 100700 | 147078098000 | 399000 | 399500 | 399500 | 398500 | 1653 |
| 533 | 20241107 | 100600 | 146418473500 | 399500 | 398500 | 399500 | 398500 | 3609 |
| 534 | 20241107 | 100500 | 144978823000 | 398500 | 398000 | 398500 | 397500 | 2952 |
| 535 | 20241107 | 100400 | 143803878000 | 398000 | 397000 | 398000 | 396500 | 2175 |
| 536 | 20241107 | 100300 | 142939755500 | 397000 | 396500 | 397000 | 396500 | 834 |
| 537 | 20241107 | 100200 | 142608956000 | 396500 | 395500 | 397000 | 395000 | 1656 |
| 538 | 20241107 | 100100 | 141952386000 | 395000 | 395000 | 396000 | 394500 | 761 |
| 539 | 20241107 | 100000 | 141651411500 | 395000 | 396500 | 396500 | 394500 | 1646 |
| 540 | 20241107 | 095900 | 141000456000 | 396500 | 395500 | 396500 | 395500 | 1321 |
| 541 | 20241107 | 095800 | 140477176000 | 395000 | 395000 | 395500 | 394500 | 1331 |
| 542 | 20241107 | 095700 | 139951435500 | 394500 | 394500 | 395000 | 394500 | 2005 |
| 543 | 20241107 | 095600 | 139160056000 | 394500 | 394000 | 394500 | 393500 | 1282 |
| 544 | 20241107 | 095500 | 138654833500 | 394000 | 394500 | 394500 | 393000 | 3280 |
| 545 | 20241107 | 095400 | 137364243000 | 394500 | 393500 | 394500 | 393500 | 868 |
| 546 | 20241107 | 095300 | 137022216000 | 393500 | 394000 | 394000 | 393000 | 774 |
| 547 | 20241107 | 095200 | 136717571500 | 394000 | 393500 | 394000 | 392500 | 1899 |
| 548 | 20241107 | 095100 | 135970905000 | 393500 | 393500 | 394000 | 393000 | 1243 |
| 549 | 20241107 | 095000 | 135481481000 | 393500 | 393500 | 393500 | 392500 | 1494 |
| 550 | 20241107 | 094900 | 134894426000 | 393000 | 392500 | 393500 | 392000 | 774 |
| 551 | 20241107 | 094800 | 134590274500 | 392000 | 391500 | 393000 | 391500 | 1323 |
| 552 | 20241107 | 094700 | 134071325000 | 391500 | 391000 | 392000 | 391000 | 1350 |
| 553 | 20241107 | 094600 | 133542924500 | 391500 | 390500 | 391500 | 390500 | 2348 |
| 554 | 20241107 | 094500 | 132625061000 | 390500 | 391000 | 392000 | 390500 | 1882 |
| 555 | 20241107 | 094400 | 131889276000 | 390500 | 389500 | 391500 | 389500 | 3959 |
| 556 | 20241107 | 094300 | 130344087500 | 389500 | 392500 | 393000 | 389500 | 9332 |
| 557 | 20241107 | 094200 | 126695939500 | 393000 | 393000 | 393500 | 392500 | 1640 |
| 558 | 20241107 | 094100 | 126051808500 | 393000 | 392500 | 393500 | 392500 | 1306 |
| 559 | 20241107 | 094000 | 125538756000 | 392500 | 394500 | 395500 | 392500 | 3553 |
| 560 | 20241107 | 093900 | 124140335500 | 395500 | 396500 | 396500 | 394000 | 2906 |
| 561 | 20241107 | 093800 | 122991343000 | 396500 | 394500 | 396500 | 394500 | 4123 |
| 562 | 20241107 | 093700 | 121360928500 | 394500 | 394500 | 395000 | 394000 | 981 |
| 563 | 20241107 | 093600 | 120974033000 | 395000 | 395000 | 395500 | 394000 | 1756 |
| 564 | 20241107 | 093500 | 120280816500 | 395500 | 395000 | 395500 | 394500 | 1074 |
| 565 | 20241107 | 093400 | 119856531500 | 395000 | 395500 | 396000 | 394000 | 2449 |
| 566 | 20241107 | 093300 | 118889954000 | 395000 | 396000 | 397000 | 395000 | 3166 |
| 567 | 20241107 | 093200 | 117636076000 | 395500 | 394500 | 396000 | 394000 | 2331 |
| 568 | 20241107 | 093100 | 116715096500 | 394500 | 393500 | 394500 | 393500 | 2128 |
| 569 | 20241107 | 093000 | 115876577000 | 394000 | 394000 | 394500 | 392500 | 4216 |
| 570 | 20241107 | 092900 | 114217252000 | 394000 | 392500 | 394000 | 392000 | 4406 |
| 571 | 20241107 | 092800 | 112485923000 | 392500 | 395000 | 395500 | 392000 | 8872 |
| 572 | 20241107 | 092700 | 108992014000 | 395500 | 397500 | 398000 | 395000 | 6495 |
| 573 | 20241107 | 092600 | 106419330000 | 397500 | 398000 | 398500 | 397500 | 1809 |
| 574 | 20241107 | 092500 | 105699615500 | 398000 | 399000 | 399500 | 398000 | 2490 |
| 575 | 20241107 | 092400 | 104706102000 | 399500 | 399000 | 400000 | 399000 | 1229 |
| 576 | 20241107 | 092300 | 104215341000 | 399000 | 398500 | 399500 | 398500 | 1283 |
| 577 | 20241107 | 092200 | 103703500000 | 398500 | 400000 | 400500 | 398000 | 4257 |
| 578 | 20241107 | 092100 | 102005299000 | 400500 | 401000 | 401500 | 399500 | 4954 |
| 579 | 20241107 | 092000 | 100022522500 | 401500 | 399500 | 401500 | 399000 | 4070 |
| 580 | 20241107 | 091900 | 98393454500 | 399500 | 399500 | 400000 | 399000 | 1943 |
| 581 | 20241107 | 091800 | 97617755000 | 399000 | 400000 | 400500 | 399000 | 5035 |
| 582 | 20241107 | 091700 | 95604839500 | 400000 | 399000 | 400000 | 399000 | 4241 |
| 583 | 20241107 | 091600 | 93910547000 | 399000 | 399000 | 400000 | 398500 | 4531 |
| 584 | 20241107 | 091500 | 92101690000 | 399000 | 395000 | 399000 | 395000 | 4482 |
| 585 | 20241107 | 091400 | 90320270500 | 395500 | 395500 | 396000 | 394000 | 7467 |
| 586 | 20241107 | 091300 | 87372194500 | 395500 | 400000 | 400000 | 395500 | 12925 |
| 587 | 20241107 | 091200 | 82239289500 | 399000 | 398500 | 400000 | 398000 | 8479 |
| 588 | 20241107 | 091100 | 78858575500 | 398500 | 401000 | 401500 | 398500 | 9290 |
| 589 | 20241107 | 091000 | 75143858500 | 401000 | 401500 | 402000 | 400500 | 5815 |
| 590 | 20241107 | 090900 | 72810756000 | 401500 | 401000 | 404000 | 400500 | 8721 |
| 591 | 20241107 | 090800 | 69308442500 | 401000 | 404000 | 405000 | 400500 | 22385 |
| 592 | 20241107 | 090700 | 60283850500 | 403500 | 402000 | 404000 | 401000 | 21091 |
| 593 | 20241107 | 090600 | 51794535000 | 402000 | 401000 | 402000 | 400000 | 6779 |
| 594 | 20241107 | 090500 | 49075825000 | 401000 | 400500 | 401500 | 399000 | 14603 |
| 595 | 20241107 | 090400 | 43229525000 | 401000 | 400500 | 401000 | 397500 | 10462 |
| 596 | 20241107 | 090300 | 39051917000 | 401500 | 403000 | 405000 | 400000 | 29052 |
| 597 | 20241107 | 090200 | 27365010500 | 403000 | 397500 | 403000 | 397000 | 19298 |
| 598 | 20241107 | 090100 | 19654910500 | 397000 | 395000 | 398000 | 394000 | 12740 |
| 599 | 20241107 | 090000 | 14619960000 | 394500 | 395000 | 399000 | 394500 | 36923 |