35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 184700 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 26769 |
| 3 | 20241107 | 184600 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 4 | 20241107 | 184500 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 5 | 20241107 | 184400 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 6 | 20241107 | 184300 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 7 | 20241107 | 184200 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 8 | 20241107 | 184100 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 9 | 20241107 | 184000 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 10 | 20241107 | 183900 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 11 | 20241107 | 183800 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 12 | 20241107 | 183700 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 13 | 20241107 | 183600 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 14 | 20241107 | 183500 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 15 | 20241107 | 183400 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 16 | 20241107 | 183300 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 17 | 20241107 | 183200 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 18 | 20241107 | 183100 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 19 | 20241107 | 183000 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 20 | 20241107 | 182900 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 21 | 20241107 | 182800 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 22 | 20241107 | 182700 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 23 | 20241107 | 182600 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 24 | 20241107 | 182500 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 25 | 20241107 | 182400 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 26 | 20241107 | 182300 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 27 | 20241107 | 182200 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 28 | 20241107 | 182100 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 29 | 20241107 | 182000 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 30 | 20241107 | 181900 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 31 | 20241107 | 181800 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 32 | 20241107 | 181700 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 26769 |
| 33 | 20241107 | 181600 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 34 | 20241107 | 181500 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 35 | 20241107 | 181400 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 36 | 20241107 | 181300 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 37 | 20241107 | 181200 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 38 | 20241107 | 181100 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 39 | 20241107 | 181000 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 40 | 20241107 | 180900 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 41 | 20241107 | 180800 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 42 | 20241107 | 180700 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 43 | 20241107 | 180600 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 44 | 20241107 | 180500 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 45 | 20241107 | 180400 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 46 | 20241107 | 180300 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 47 | 20241107 | 180200 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 48 | 20241107 | 180100 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 49 | 20241107 | 180000 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 50 | 20241107 | 175900 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 51 | 20241107 | 175800 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 52 | 20241107 | 175700 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 53 | 20241107 | 175600 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 54 | 20241107 | 175500 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 55 | 20241107 | 175400 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 56 | 20241107 | 175300 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 57 | 20241107 | 175200 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 58 | 20241107 | 175100 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 59 | 20241107 | 175000 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 60 | 20241107 | 174900 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 61 | 20241107 | 174800 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 62 | 20241107 | 174700 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 26769 |
| 63 | 20241107 | 174600 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 64 | 20241107 | 174500 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 65 | 20241107 | 174400 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 66 | 20241107 | 174300 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 67 | 20241107 | 174200 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 68 | 20241107 | 174100 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 69 | 20241107 | 174000 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 70 | 20241107 | 173900 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 71 | 20241107 | 173800 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 72 | 20241107 | 173700 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 73 | 20241107 | 173600 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 74 | 20241107 | 173500 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 75 | 20241107 | 173400 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 76 | 20241107 | 173300 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 77 | 20241107 | 173200 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 78 | 20241107 | 173100 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 79 | 20241107 | 173000 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 80 | 20241107 | 172900 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 81 | 20241107 | 172800 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 82 | 20241107 | 172700 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 83 | 20241107 | 172600 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 84 | 20241107 | 172500 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 85 | 20241107 | 172400 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 86 | 20241107 | 172300 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 87 | 20241107 | 172200 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 88 | 20241107 | 172100 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 89 | 20241107 | 172000 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 90 | 20241107 | 171900 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 91 | 20241107 | 171800 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 92 | 20241107 | 171700 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 26769 |
| 93 | 20241107 | 171600 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 94 | 20241107 | 171500 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 95 | 20241107 | 171400 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 96 | 20241107 | 171300 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 97 | 20241107 | 171200 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 98 | 20241107 | 171100 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 99 | 20241107 | 171000 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 100 | 20241107 | 170900 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 101 | 20241107 | 170800 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 102 | 20241107 | 170700 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 103 | 20241107 | 170600 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 104 | 20241107 | 170500 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 105 | 20241107 | 170400 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 106 | 20241107 | 170300 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 107 | 20241107 | 170200 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 108 | 20241107 | 170100 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 109 | 20241107 | 170000 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 110 | 20241107 | 165900 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 111 | 20241107 | 165800 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 112 | 20241107 | 165700 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 113 | 20241107 | 165600 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 114 | 20241107 | 165500 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 115 | 20241107 | 165400 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 116 | 20241107 | 165300 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 117 | 20241107 | 165200 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 118 | 20241107 | 165100 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 119 | 20241107 | 165000 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 120 | 20241107 | 164900 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 121 | 20241107 | 164800 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 122 | 20241107 | 164700 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 26769 |
| 123 | 20241107 | 164600 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 124 | 20241107 | 164500 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 125 | 20241107 | 164400 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 126 | 20241107 | 164300 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 127 | 20241107 | 164200 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 128 | 20241107 | 164100 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 129 | 20241107 | 164000 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 130 | 20241107 | 163900 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 131 | 20241107 | 163800 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 132 | 20241107 | 163700 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 133 | 20241107 | 163600 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 134 | 20241107 | 163500 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 135 | 20241107 | 163400 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 136 | 20241107 | 163300 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 137 | 20241107 | 163200 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 138 | 20241107 | 163100 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 139 | 20241107 | 163000 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 140 | 20241107 | 162900 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 141 | 20241107 | 162800 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 142 | 20241107 | 162700 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 143 | 20241107 | 162600 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 144 | 20241107 | 162500 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 145 | 20241107 | 162400 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 146 | 20241107 | 162300 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 147 | 20241107 | 162200 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 148 | 20241107 | 162100 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 149 | 20241107 | 162000 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 150 | 20241107 | 161900 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 151 | 20241107 | 161800 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 152 | 20241107 | 161700 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 26769 |
| 153 | 20241107 | 161600 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 154 | 20241107 | 161500 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 155 | 20241107 | 161400 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 156 | 20241107 | 161300 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 157 | 20241107 | 161200 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 158 | 20241107 | 161100 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 159 | 20241107 | 161000 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 160 | 20241107 | 160900 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 161 | 20241107 | 160800 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 162 | 20241107 | 160700 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 163 | 20241107 | 160600 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 164 | 20241107 | 160500 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 165 | 20241107 | 160400 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 166 | 20241107 | 160300 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 167 | 20241107 | 160200 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 168 | 20241107 | 160100 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 169 | 20241107 | 160000 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 170 | 20241107 | 155900 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 171 | 20241107 | 155800 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 172 | 20241107 | 155700 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 173 | 20241107 | 155600 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 174 | 20241107 | 155500 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 175 | 20241107 | 155400 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 176 | 20241107 | 155300 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 177 | 20241107 | 155200 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 178 | 20241107 | 155100 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 179 | 20241107 | 155000 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 180 | 20241107 | 154900 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 181 | 20241107 | 154800 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 182 | 20241107 | 154700 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 26769 |
| 183 | 20241107 | 154600 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 184 | 20241107 | 154500 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 185 | 20241107 | 154400 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 186 | 20241107 | 154300 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 187 | 20241107 | 154200 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 188 | 20241107 | 154100 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 189 | 20241107 | 154000 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 190 | 20241107 | 153900 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 191 | 20241107 | 153800 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 192 | 20241107 | 153700 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 193 | 20241107 | 153600 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 194 | 20241107 | 153500 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 195 | 20241107 | 153400 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 196 | 20241107 | 153300 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 197 | 20241107 | 153200 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 198 | 20241107 | 153100 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 199 | 20241107 | 153000 | 275683198500 | 288000 | 288000 | 288000 | 288000 | 26769 |
| 200 | 20241107 | 152900 | 267973726500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 201 | 20241107 | 152800 | 267973726500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 202 | 20241107 | 152700 | 267973726500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 203 | 20241107 | 152600 | 267973726500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 204 | 20241107 | 152500 | 267973726500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 205 | 20241107 | 152400 | 267973726500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 206 | 20241107 | 152300 | 267973726500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 207 | 20241107 | 152200 | 267973726500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 208 | 20241107 | 152100 | 267973726500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 209 | 20241107 | 152000 | 267973726500 | 288000 | 288000 | 288000 | 288000 | 0 |
| 210 | 20241107 | 151900 | 267973726500 | 288000 | 288000 | 288500 | 287500 | 2890 |
| 211 | 20241107 | 151800 | 267141289500 | 288000 | 287500 | 288500 | 287500 | 2003 |
| 212 | 20241107 | 151700 | 266564805000 | 288000 | 287500 | 288000 | 287000 | 3164 |
| 213 | 20241107 | 151600 | 265654738000 | 288000 | 287500 | 288000 | 287500 | 2979 |
| 214 | 20241107 | 151500 | 264797764500 | 287500 | 288000 | 288500 | 287500 | 4272 |
| 215 | 20241107 | 151400 | 263568084000 | 288000 | 288000 | 288500 | 287500 | 2405 |
| 216 | 20241107 | 151300 | 262875527500 | 288000 | 287500 | 288500 | 287500 | 2261 |
| 217 | 20241107 | 151200 | 262224878000 | 288000 | 288000 | 288500 | 287500 | 1965 |
| 218 | 20241107 | 151100 | 261658979000 | 288000 | 288000 | 288500 | 287500 | 2235 |
| 219 | 20241107 | 151000 | 261015284500 | 288000 | 288500 | 288500 | 288000 | 1532 |
| 220 | 20241107 | 150900 | 260573960000 | 288000 | 288000 | 288500 | 288000 | 1137 |
| 221 | 20241107 | 150800 | 260246467000 | 288000 | 287500 | 288500 | 287500 | 2348 |
| 222 | 20241107 | 150700 | 259570512000 | 287500 | 288000 | 288000 | 287500 | 1207 |
| 223 | 20241107 | 150600 | 259223379000 | 288000 | 287500 | 288000 | 287500 | 2003 |
| 224 | 20241107 | 150500 | 258646875500 | 288000 | 288000 | 288000 | 287500 | 1191 |
| 225 | 20241107 | 150400 | 258304395000 | 288000 | 288000 | 288500 | 287500 | 1615 |
| 226 | 20241107 | 150300 | 257839671500 | 288000 | 288000 | 288500 | 288000 | 1371 |
| 227 | 20241107 | 150200 | 257444743500 | 288500 | 288500 | 288500 | 288000 | 1155 |
| 228 | 20241107 | 150100 | 257111997500 | 288000 | 288000 | 288500 | 288000 | 1817 |
| 229 | 20241107 | 150000 | 256588650000 | 287500 | 287000 | 288000 | 287000 | 2212 |
| 230 | 20241107 | 145900 | 255952302000 | 287000 | 287500 | 288000 | 287000 | 2025 |
| 231 | 20241107 | 145800 | 255370264000 | 287000 | 287500 | 288000 | 287000 | 2516 |
| 232 | 20241107 | 145700 | 254647252000 | 288000 | 287500 | 288000 | 287500 | 1835 |
| 233 | 20241107 | 145600 | 254119624500 | 287500 | 287500 | 288000 | 287500 | 2319 |
| 234 | 20241107 | 145500 | 253452517500 | 287500 | 287500 | 288000 | 287500 | 1621 |
| 235 | 20241107 | 145400 | 252986422500 | 288000 | 287000 | 288000 | 287000 | 3007 |
| 236 | 20241107 | 145300 | 252121704500 | 287500 | 287000 | 288000 | 287000 | 3757 |
| 237 | 20241107 | 145200 | 251042267500 | 287000 | 287500 | 288000 | 287000 | 1583 |
| 238 | 20241107 | 145100 | 250587649500 | 287500 | 287500 | 288000 | 287000 | 1787 |
| 239 | 20241107 | 145000 | 250073901000 | 288000 | 287500 | 288000 | 287000 | 2906 |
| 240 | 20241107 | 144900 | 249238593500 | 287500 | 287000 | 287500 | 287000 | 1023 |
| 241 | 20241107 | 144800 | 248944862000 | 287000 | 287000 | 287500 | 287000 | 1096 |
| 242 | 20241107 | 144700 | 248630179500 | 287500 | 287000 | 287500 | 287000 | 1479 |
| 243 | 20241107 | 144600 | 248205560500 | 287000 | 287500 | 288000 | 287000 | 1033 |
| 244 | 20241107 | 144500 | 247908657500 | 287000 | 287000 | 287500 | 287000 | 1902 |
| 245 | 20241107 | 144400 | 247362216000 | 287000 | 287000 | 287500 | 287000 | 1488 |
| 246 | 20241107 | 144300 | 246935112500 | 287000 | 286500 | 287500 | 286500 | 1205 |
| 247 | 20241107 | 144200 | 246589282500 | 287000 | 287000 | 287500 | 286500 | 1517 |
| 248 | 20241107 | 144100 | 246154000500 | 287000 | 287500 | 287500 | 286500 | 1850 |
| 249 | 20241107 | 144000 | 245623200000 | 287000 | 287000 | 287500 | 286500 | 1938 |
| 250 | 20241107 | 143900 | 245066913500 | 287500 | 287000 | 287500 | 286500 | 1356 |
| 251 | 20241107 | 143800 | 244677841500 | 287000 | 287000 | 287500 | 286500 | 2821 |
| 252 | 20241107 | 143700 | 243868343000 | 287000 | 287500 | 287500 | 287000 | 1179 |
| 253 | 20241107 | 143600 | 243529954500 | 287500 | 287500 | 288000 | 286500 | 15022 |
| 254 | 20241107 | 143500 | 239216732500 | 288000 | 287500 | 288000 | 287500 | 2782 |
| 255 | 20241107 | 143400 | 238416727500 | 287500 | 288000 | 288500 | 287500 | 2162 |
| 256 | 20241107 | 143300 | 237794414000 | 288000 | 288000 | 288500 | 288000 | 948 |
| 257 | 20241107 | 143200 | 237521375500 | 288000 | 288500 | 288500 | 288000 | 722 |
| 258 | 20241107 | 143100 | 237313397500 | 288000 | 288000 | 288500 | 288000 | 854 |
| 259 | 20241107 | 143000 | 237067355500 | 288500 | 288500 | 288500 | 288000 | 1225 |
| 260 | 20241107 | 142900 | 236714156000 | 288000 | 288000 | 288500 | 288000 | 742 |
| 261 | 20241107 | 142800 | 236500345000 | 288000 | 288000 | 288500 | 287500 | 707 |
| 262 | 20241107 | 142700 | 236296664000 | 288500 | 288000 | 288500 | 288000 | 2417 |
| 263 | 20241107 | 142600 | 235600163500 | 288000 | 288000 | 288500 | 287500 | 1715 |
| 264 | 20241107 | 142500 | 235106056000 | 288000 | 288500 | 289000 | 287500 | 11633 |
| 265 | 20241107 | 142400 | 231754298500 | 289000 | 288500 | 289000 | 288500 | 401 |
| 266 | 20241107 | 142300 | 231638537000 | 289000 | 288500 | 289500 | 288500 | 851 |
| 267 | 20241107 | 142200 | 231392670500 | 288500 | 289000 | 289500 | 288500 | 1557 |
| 268 | 20241107 | 142100 | 230942754000 | 289000 | 289000 | 289500 | 289000 | 1033 |
| 269 | 20241107 | 142000 | 230643991000 | 289000 | 289000 | 289500 | 288500 | 1519 |
| 270 | 20241107 | 141900 | 230204985500 | 289000 | 289000 | 289500 | 289000 | 719 |
| 271 | 20241107 | 141800 | 229997183000 | 289000 | 288500 | 289500 | 288500 | 2180 |
| 272 | 20241107 | 141700 | 229367390000 | 289000 | 288500 | 289500 | 288500 | 1076 |
| 273 | 20241107 | 141600 | 229056585500 | 288500 | 289000 | 289500 | 288500 | 4271 |
| 274 | 20241107 | 141500 | 227822262500 | 289000 | 289000 | 289500 | 288500 | 3022 |
| 275 | 20241107 | 141400 | 226949021000 | 289500 | 289000 | 289500 | 289000 | 7253 |
| 276 | 20241107 | 141300 | 224852460000 | 289000 | 290000 | 290000 | 289000 | 4933 |
| 277 | 20241107 | 141200 | 223424681500 | 289500 | 289500 | 290000 | 289500 | 644 |
| 278 | 20241107 | 141100 | 223238036500 | 289500 | 290500 | 290500 | 289500 | 1827 |
| 279 | 20241107 | 141000 | 222708223500 | 290000 | 290500 | 291000 | 290000 | 587 |
| 280 | 20241107 | 140900 | 222537833000 | 290500 | 290500 | 291000 | 290000 | 1094 |
| 281 | 20241107 | 140800 | 222219952000 | 290500 | 290500 | 290500 | 290000 | 1833 |
| 282 | 20241107 | 140700 | 221687616000 | 290000 | 290000 | 290500 | 289500 | 1991 |
| 283 | 20241107 | 140600 | 221110152500 | 289500 | 289500 | 290000 | 289500 | 457 |
| 284 | 20241107 | 140500 | 220977731500 | 289500 | 289500 | 290000 | 289500 | 425 |
| 285 | 20241107 | 140400 | 220854661000 | 289500 | 289500 | 290000 | 289500 | 693 |
| 286 | 20241107 | 140300 | 220653808000 | 290000 | 290000 | 290000 | 289500 | 522 |
| 287 | 20241107 | 140200 | 220502555000 | 290000 | 289500 | 290500 | 289500 | 2101 |
| 288 | 20241107 | 140100 | 219893283000 | 290000 | 289500 | 290000 | 289500 | 632 |
| 289 | 20241107 | 140000 | 219710237000 | 290000 | 290000 | 290500 | 289500 | 3470 |
| 290 | 20241107 | 135900 | 218704171000 | 290000 | 290000 | 290500 | 290000 | 408 |
| 291 | 20241107 | 135800 | 218585779500 | 290000 | 290500 | 290500 | 290000 | 277 |
| 292 | 20241107 | 135700 | 218505392500 | 290500 | 290500 | 291000 | 290000 | 804 |
| 293 | 20241107 | 135600 | 218271862000 | 290500 | 290000 | 291000 | 290000 | 810 |
| 294 | 20241107 | 135500 | 218036637000 | 290000 | 290500 | 290500 | 290000 | 1527 |
| 295 | 20241107 | 135400 | 217593292500 | 290500 | 290500 | 291000 | 290500 | 969 |
| 296 | 20241107 | 135300 | 217311770500 | 290500 | 290500 | 291000 | 290500 | 565 |
| 297 | 20241107 | 135200 | 217147495000 | 290500 | 290500 | 291000 | 290500 | 1117 |
| 298 | 20241107 | 135100 | 216822612000 | 290500 | 290500 | 291000 | 290500 | 468 |
| 299 | 20241107 | 135000 | 216686610000 | 290500 | 290500 | 291000 | 290000 | 1199 |
| 300 | 20241107 | 134900 | 216338178000 | 290500 | 291500 | 292000 | 290000 | 19615 |
| 301 | 20241107 | 134800 | 210642494000 | 291500 | 291500 | 292000 | 291000 | 386 |
| 302 | 20241107 | 134700 | 210529988500 | 291500 | 291500 | 292000 | 291000 | 1152 |
| 303 | 20241107 | 134600 | 210194320500 | 291500 | 291500 | 292000 | 291000 | 1412 |
| 304 | 20241107 | 134500 | 209782649500 | 291500 | 291500 | 292000 | 291500 | 952 |
| 305 | 20241107 | 134400 | 209505072000 | 291500 | 291500 | 292000 | 291500 | 450 |
| 306 | 20241107 | 134300 | 209373889500 | 291500 | 292000 | 292500 | 291500 | 2051 |
| 307 | 20241107 | 134200 | 208775065500 | 292000 | 292000 | 292500 | 292000 | 555 |
| 308 | 20241107 | 134100 | 208612982000 | 292000 | 292500 | 292500 | 292000 | 286 |
| 309 | 20241107 | 134000 | 208529449500 | 292000 | 292000 | 292500 | 292000 | 984 |
| 310 | 20241107 | 133900 | 208241770500 | 292000 | 292000 | 292500 | 292000 | 196 |
| 311 | 20241107 | 133800 | 208184517500 | 292000 | 292000 | 292500 | 292000 | 1069 |
| 312 | 20241107 | 133700 | 207872239500 | 292000 | 291500 | 292500 | 291500 | 4241 |
| 313 | 20241107 | 133600 | 206634166500 | 291500 | 291500 | 292000 | 291500 | 589 |
| 314 | 20241107 | 133500 | 206462460000 | 291500 | 291000 | 292000 | 291000 | 2761 |
| 315 | 20241107 | 133400 | 205657624500 | 291000 | 291000 | 291500 | 291000 | 656 |
| 316 | 20241107 | 133300 | 205466512500 | 291500 | 291000 | 291500 | 291000 | 915 |
| 317 | 20241107 | 133200 | 205200166500 | 291000 | 291000 | 291500 | 291000 | 298 |
| 318 | 20241107 | 133100 | 205113438500 | 291500 | 291000 | 291500 | 291000 | 576 |
| 319 | 20241107 | 133000 | 204945679000 | 291000 | 291500 | 291500 | 291000 | 404 |
| 320 | 20241107 | 132900 | 204828027000 | 291500 | 291500 | 291500 | 291000 | 433 |
| 321 | 20241107 | 132800 | 204701971000 | 291000 | 291000 | 291500 | 291000 | 207 |
| 322 | 20241107 | 132700 | 204641712000 | 291500 | 291500 | 292000 | 291000 | 411 |
| 323 | 20241107 | 132600 | 204521975500 | 291500 | 291500 | 292000 | 291000 | 3260 |
| 324 | 20241107 | 132500 | 203571727000 | 291500 | 292000 | 292000 | 291500 | 693 |
| 325 | 20241107 | 132400 | 203369567000 | 291500 | 291000 | 291500 | 291000 | 1623 |
| 326 | 20241107 | 132300 | 202896572000 | 291000 | 291000 | 291500 | 290500 | 6262 |
| 327 | 20241107 | 132200 | 201074419500 | 291000 | 291500 | 292000 | 291000 | 694 |
| 328 | 20241107 | 132100 | 200872347000 | 291500 | 291500 | 292000 | 291000 | 2782 |
| 329 | 20241107 | 132000 | 200061383000 | 291500 | 292000 | 292000 | 291500 | 522 |
| 330 | 20241107 | 131900 | 199909191500 | 291500 | 291500 | 292000 | 291500 | 292 |
| 331 | 20241107 | 131800 | 199824056000 | 291500 | 292000 | 292500 | 291500 | 882 |
| 332 | 20241107 | 131700 | 199566729500 | 292000 | 291500 | 292500 | 291500 | 962 |
| 333 | 20241107 | 131600 | 199285858000 | 292000 | 292000 | 292000 | 291500 | 1719 |
| 334 | 20241107 | 131500 | 198783930000 | 292000 | 292000 | 292500 | 291500 | 1677 |
| 335 | 20241107 | 131400 | 198294171500 | 292000 | 292000 | 292500 | 292000 | 2624 |
| 336 | 20241107 | 131300 | 197527840500 | 292000 | 292000 | 292500 | 292000 | 387 |
| 337 | 20241107 | 131200 | 197414833500 | 292000 | 292500 | 292500 | 292000 | 1129 |
| 338 | 20241107 | 131100 | 197084700500 | 292500 | 292500 | 293000 | 292500 | 972 |
| 339 | 20241107 | 131000 | 196800366500 | 293000 | 292500 | 293000 | 292500 | 368 |
| 340 | 20241107 | 130900 | 196692676000 | 293000 | 292500 | 293000 | 292500 | 1160 |
| 341 | 20241107 | 130800 | 196352953000 | 292500 | 293000 | 293500 | 292500 | 1260 |
| 342 | 20241107 | 130700 | 195983891500 | 293000 | 293000 | 293500 | 293000 | 316 |
| 343 | 20241107 | 130600 | 195891240500 | 293000 | 294500 | 294500 | 293000 | 1904 |
| 344 | 20241107 | 130500 | 195331785500 | 294500 | 294500 | 295000 | 294000 | 1895 |
| 345 | 20241107 | 130400 | 194773742500 | 294500 | 294500 | 295000 | 294500 | 408 |
| 346 | 20241107 | 130300 | 194653531000 | 294500 | 294000 | 295000 | 294000 | 1892 |
| 347 | 20241107 | 130200 | 194096308000 | 294000 | 294000 | 294500 | 293500 | 1008 |
| 348 | 20241107 | 130100 | 193799932000 | 294500 | 294000 | 294500 | 294000 | 919 |
| 349 | 20241107 | 130000 | 193529685500 | 294500 | 294500 | 295000 | 294000 | 1696 |
| 350 | 20241107 | 125900 | 193030498000 | 294500 | 294000 | 295000 | 294000 | 2668 |
| 351 | 20241107 | 125800 | 192244808500 | 294500 | 293500 | 294500 | 293500 | 1185 |
| 352 | 20241107 | 125700 | 191896694500 | 294000 | 294000 | 294500 | 293500 | 1407 |
| 353 | 20241107 | 125600 | 191482820000 | 294500 | 294500 | 294500 | 294000 | 2162 |
| 354 | 20241107 | 125500 | 190846398000 | 294000 | 294000 | 294500 | 293500 | 2805 |
| 355 | 20241107 | 125400 | 190021405500 | 293500 | 293500 | 294000 | 293500 | 943 |
| 356 | 20241107 | 125300 | 189744489500 | 293500 | 293000 | 294000 | 293000 | 1016 |
| 357 | 20241107 | 125200 | 189446304000 | 293000 | 292500 | 293500 | 292500 | 2309 |
| 358 | 20241107 | 125100 | 188770041500 | 292500 | 292500 | 293000 | 292500 | 452 |
| 359 | 20241107 | 125000 | 188637805500 | 293000 | 292000 | 293000 | 292000 | 3598 |
| 360 | 20241107 | 124900 | 187585802500 | 292000 | 292500 | 292500 | 292000 | 1631 |
| 361 | 20241107 | 124800 | 187109531000 | 292000 | 292000 | 292500 | 292000 | 464 |
| 362 | 20241107 | 124700 | 186974003500 | 292500 | 292500 | 292500 | 292000 | 351 |
| 363 | 20241107 | 124600 | 186871460000 | 292500 | 292500 | 292500 | 292000 | 448 |
| 364 | 20241107 | 124500 | 186740608000 | 292500 | 292000 | 292500 | 292000 | 333 |
| 365 | 20241107 | 124400 | 186643281500 | 292000 | 292000 | 292500 | 292000 | 345 |
| 366 | 20241107 | 124300 | 186542460500 | 292000 | 292500 | 293000 | 292000 | 1983 |
| 367 | 20241107 | 124200 | 185962643500 | 292000 | 292000 | 292500 | 291500 | 679 |
| 368 | 20241107 | 124100 | 185764402000 | 292500 | 292000 | 292500 | 292000 | 963 |
| 369 | 20241107 | 124000 | 185483182500 | 292000 | 292000 | 292500 | 291500 | 892 |
| 370 | 20241107 | 123900 | 185222735500 | 291500 | 291500 | 292000 | 291500 | 1401 |
| 371 | 20241107 | 123800 | 184813959000 | 292000 | 291500 | 292000 | 291500 | 1412 |
| 372 | 20241107 | 123700 | 184402326000 | 291500 | 292000 | 292500 | 291500 | 1510 |
| 373 | 20241107 | 123600 | 183961910000 | 292000 | 292000 | 292500 | 292000 | 1163 |
| 374 | 20241107 | 123500 | 183622282000 | 292500 | 292500 | 292500 | 292000 | 1068 |
| 375 | 20241107 | 123400 | 183310103500 | 292500 | 293000 | 293500 | 292500 | 1213 |
| 376 | 20241107 | 123300 | 182954770500 | 293000 | 293500 | 293500 | 293000 | 322 |
| 377 | 20241107 | 123200 | 182860372500 | 293000 | 293500 | 293500 | 293000 | 2085 |
| 378 | 20241107 | 123100 | 182248978000 | 293000 | 293500 | 293500 | 292500 | 2614 |
| 379 | 20241107 | 123000 | 181483266000 | 293500 | 293500 | 294000 | 293000 | 1212 |
| 380 | 20241107 | 122900 | 181127687000 | 293500 | 294500 | 294500 | 293000 | 4033 |
| 381 | 20241107 | 122800 | 179943616000 | 294000 | 294500 | 294500 | 294000 | 1262 |
| 382 | 20241107 | 122700 | 179572243500 | 294500 | 294500 | 295000 | 294000 | 1614 |
| 383 | 20241107 | 122600 | 179096993000 | 294000 | 294000 | 294500 | 293500 | 2553 |
| 384 | 20241107 | 122500 | 178346002000 | 294000 | 294500 | 295000 | 294000 | 4332 |
| 385 | 20241107 | 122400 | 177070639500 | 294500 | 294500 | 295000 | 294500 | 968 |
| 386 | 20241107 | 122300 | 176785437000 | 294500 | 294000 | 295000 | 294000 | 1862 |
| 387 | 20241107 | 122200 | 176237150500 | 294000 | 294000 | 294500 | 293500 | 1644 |
| 388 | 20241107 | 122100 | 175753868000 | 294500 | 294000 | 294500 | 294000 | 490 |
| 389 | 20241107 | 122000 | 175609720000 | 294500 | 294000 | 294500 | 294000 | 645 |
| 390 | 20241107 | 121900 | 175420012500 | 294000 | 294000 | 294500 | 294000 | 968 |
| 391 | 20241107 | 121800 | 175135128000 | 294000 | 295000 | 295000 | 294000 | 2820 |
| 392 | 20241107 | 121700 | 174304800000 | 295500 | 294500 | 295500 | 294500 | 5442 |
| 393 | 20241107 | 121600 | 172699775000 | 294500 | 295500 | 295500 | 294500 | 2678 |
| 394 | 20241107 | 121500 | 171910220500 | 295500 | 294000 | 295500 | 293500 | 6998 |
| 395 | 20241107 | 121400 | 169849363000 | 293500 | 293000 | 294000 | 292500 | 3457 |
| 396 | 20241107 | 121300 | 168835692000 | 293000 | 292500 | 293000 | 292500 | 353 |
| 397 | 20241107 | 121200 | 168732372500 | 292500 | 292500 | 293000 | 292000 | 1199 |
| 398 | 20241107 | 121100 | 168381645000 | 292500 | 291500 | 292500 | 291500 | 1891 |
| 399 | 20241107 | 121000 | 167829539500 | 292000 | 291500 | 292000 | 291000 | 938 |
| 400 | 20241107 | 120900 | 167556134000 | 291000 | 291000 | 292000 | 291000 | 3083 |
| 401 | 20241107 | 120800 | 166657997500 | 291000 | 291500 | 291500 | 291000 | 886 |
| 402 | 20241107 | 120700 | 166400119500 | 291000 | 291500 | 292000 | 291000 | 2162 |
| 403 | 20241107 | 120600 | 165770044500 | 291500 | 292000 | 292500 | 291500 | 2096 |
| 404 | 20241107 | 120500 | 165158269500 | 292500 | 291500 | 292500 | 291500 | 2392 |
| 405 | 20241107 | 120400 | 164459775500 | 291500 | 291500 | 292000 | 291500 | 464 |
| 406 | 20241107 | 120300 | 164324386000 | 292000 | 292500 | 293000 | 291500 | 3439 |
| 407 | 20241107 | 120200 | 163319475000 | 292500 | 293000 | 293500 | 292500 | 1495 |
| 408 | 20241107 | 120100 | 162881874000 | 292500 | 292500 | 293500 | 292500 | 5195 |
| 409 | 20241107 | 120000 | 161359835500 | 292500 | 292500 | 293000 | 292000 | 2316 |
| 410 | 20241107 | 115900 | 160682601500 | 292500 | 292000 | 292500 | 292000 | 2486 |
| 411 | 20241107 | 115800 | 159955705500 | 292500 | 292500 | 293000 | 292000 | 1414 |
| 412 | 20241107 | 115700 | 159542123000 | 292500 | 292500 | 292500 | 292000 | 2288 |
| 413 | 20241107 | 115600 | 158872994000 | 292000 | 291500 | 292500 | 291500 | 3876 |
| 414 | 20241107 | 115500 | 157741256000 | 291500 | 291000 | 292000 | 291000 | 1476 |
| 415 | 20241107 | 115400 | 157311078000 | 291000 | 291000 | 291500 | 291000 | 796 |
| 416 | 20241107 | 115300 | 157079243000 | 291000 | 290000 | 291500 | 290000 | 6150 |
| 417 | 20241107 | 115200 | 155291032500 | 290000 | 290500 | 290500 | 290000 | 949 |
| 418 | 20241107 | 115100 | 155015552500 | 290500 | 290500 | 291000 | 290000 | 2060 |
| 419 | 20241107 | 115000 | 154417290000 | 291000 | 290500 | 291000 | 290500 | 417 |
| 420 | 20241107 | 114900 | 154296108500 | 291000 | 290500 | 291000 | 290500 | 534 |
| 421 | 20241107 | 114800 | 154140901500 | 290500 | 290500 | 291000 | 290500 | 860 |
| 422 | 20241107 | 114700 | 153890942500 | 290500 | 290500 | 291000 | 290500 | 1002 |
| 423 | 20241107 | 114600 | 153599823500 | 290500 | 291000 | 291000 | 290500 | 455 |
| 424 | 20241107 | 114500 | 153467596000 | 290500 | 291500 | 291500 | 290500 | 1796 |
| 425 | 20241107 | 114400 | 152944974000 | 291500 | 291000 | 291500 | 291000 | 857 |
| 426 | 20241107 | 114300 | 152695259000 | 291000 | 291000 | 291500 | 291000 | 266 |
| 427 | 20241107 | 114200 | 152617783500 | 291000 | 291500 | 291500 | 291000 | 2302 |
| 428 | 20241107 | 114100 | 151946971000 | 291000 | 291000 | 291500 | 291000 | 220 |
| 429 | 20241107 | 114000 | 151882917500 | 291000 | 290500 | 291500 | 290500 | 5903 |
| 430 | 20241107 | 113900 | 150165309500 | 290500 | 290500 | 291000 | 290500 | 597 |
| 431 | 20241107 | 113800 | 149991813000 | 290500 | 290500 | 291000 | 290500 | 393 |
| 432 | 20241107 | 113700 | 149877622000 | 290500 | 290500 | 291000 | 290000 | 919 |
| 433 | 20241107 | 113600 | 149610609000 | 290000 | 290500 | 291000 | 290000 | 857 |
| 434 | 20241107 | 113500 | 149361681000 | 290500 | 290500 | 291000 | 290000 | 5943 |
| 435 | 20241107 | 113400 | 147636134000 | 290000 | 290000 | 290500 | 290000 | 579 |
| 436 | 20241107 | 113300 | 147468221000 | 290000 | 290000 | 290500 | 290000 | 274 |
| 437 | 20241107 | 113200 | 147388731500 | 290000 | 290000 | 290500 | 289500 | 580 |
| 438 | 20241107 | 113100 | 147220493500 | 290000 | 290000 | 290500 | 290000 | 395 |
| 439 | 20241107 | 113000 | 147105928500 | 290000 | 289500 | 290500 | 289000 | 4419 |
| 440 | 20241107 | 112900 | 145825274000 | 289500 | 289500 | 290000 | 289500 | 1208 |
| 441 | 20241107 | 112800 | 145475534500 | 289500 | 289500 | 290000 | 289500 | 405 |
| 442 | 20241107 | 112700 | 145358265500 | 289500 | 290000 | 290000 | 289500 | 584 |
| 443 | 20241107 | 112600 | 145189122500 | 290000 | 290000 | 290500 | 289500 | 1839 |
| 444 | 20241107 | 112500 | 144655735500 | 290000 | 290500 | 290500 | 290000 | 441 |
| 445 | 20241107 | 112400 | 144527783500 | 290000 | 290000 | 290500 | 289500 | 2433 |
| 446 | 20241107 | 112300 | 143822285000 | 289500 | 289500 | 290000 | 289500 | 761 |
| 447 | 20241107 | 112200 | 143601737500 | 290000 | 289500 | 290500 | 289500 | 3740 |
| 448 | 20241107 | 112100 | 142517217000 | 289500 | 289500 | 290000 | 289500 | 480 |
| 449 | 20241107 | 112000 | 142378243000 | 290000 | 289500 | 290000 | 289500 | 1581 |
| 450 | 20241107 | 111900 | 141920512000 | 289500 | 289500 | 290000 | 289500 | 431 |
| 451 | 20241107 | 111800 | 141795726000 | 289500 | 289500 | 290000 | 289500 | 429 |
| 452 | 20241107 | 111700 | 141671479000 | 289500 | 290000 | 290500 | 289500 | 1133 |
| 453 | 20241107 | 111600 | 141342984000 | 290000 | 290500 | 290500 | 290000 | 983 |
| 454 | 20241107 | 111500 | 141057808000 | 290500 | 289500 | 291000 | 289500 | 2770 |
| 455 | 20241107 | 111400 | 140253624500 | 290000 | 290000 | 290000 | 289500 | 1661 |
| 456 | 20241107 | 111300 | 139772073500 | 290000 | 290000 | 291000 | 290000 | 3367 |
| 457 | 20241107 | 111200 | 138794780000 | 290500 | 290000 | 290500 | 290000 | 702 |
| 458 | 20241107 | 111100 | 138590991500 | 290000 | 290500 | 291000 | 290000 | 1303 |
| 459 | 20241107 | 111000 | 138212587500 | 290500 | 291000 | 291000 | 290500 | 699 |
| 460 | 20241107 | 110900 | 138009517500 | 290500 | 291000 | 291000 | 290500 | 1153 |
| 461 | 20241107 | 110800 | 137674424000 | 290500 | 290500 | 290500 | 290000 | 2426 |
| 462 | 20241107 | 110700 | 136970140000 | 290000 | 290000 | 291000 | 289500 | 2899 |
| 463 | 20241107 | 110600 | 136128873000 | 289500 | 290000 | 290500 | 289500 | 521 |
| 464 | 20241107 | 110500 | 135977848500 | 290000 | 290500 | 291000 | 290000 | 2378 |
| 465 | 20241107 | 110400 | 135287068500 | 290500 | 289500 | 291000 | 289000 | 6181 |
| 466 | 20241107 | 110300 | 133494703500 | 289000 | 288500 | 289500 | 288500 | 2908 |
| 467 | 20241107 | 110200 | 132654072000 | 289000 | 288500 | 289000 | 288500 | 294 |
| 468 | 20241107 | 110100 | 132569206500 | 288500 | 288000 | 289000 | 288000 | 3281 |
| 469 | 20241107 | 110000 | 131622768000 | 288500 | 288000 | 288500 | 287500 | 543 |
| 470 | 20241107 | 105900 | 131466361500 | 288000 | 287500 | 288500 | 287500 | 3414 |
| 471 | 20241107 | 105800 | 130483396500 | 287500 | 287500 | 288000 | 287500 | 486 |
| 472 | 20241107 | 105700 | 130343644000 | 287500 | 288500 | 288500 | 287500 | 392 |
| 473 | 20241107 | 105600 | 130230772000 | 288000 | 288000 | 288500 | 287500 | 1074 |
| 474 | 20241107 | 105500 | 129921469500 | 288000 | 288000 | 288500 | 288000 | 1298 |
| 475 | 20241107 | 105400 | 129547613000 | 288000 | 287500 | 288500 | 287500 | 5175 |
| 476 | 20241107 | 105300 | 128057811000 | 287500 | 288000 | 288000 | 287500 | 1638 |
| 477 | 20241107 | 105200 | 127586746500 | 287500 | 288000 | 288000 | 287500 | 435 |
| 478 | 20241107 | 105100 | 127461649000 | 287500 | 288000 | 288000 | 287500 | 286 |
| 479 | 20241107 | 105000 | 127379405500 | 288000 | 287500 | 288000 | 287500 | 1290 |
| 480 | 20241107 | 104900 | 127008469500 | 287500 | 287500 | 288000 | 287500 | 396 |
| 481 | 20241107 | 104800 | 126894570500 | 288000 | 287500 | 288000 | 287500 | 557 |
| 482 | 20241107 | 104700 | 126734402500 | 288000 | 288000 | 288000 | 287500 | 673 |
| 483 | 20241107 | 104600 | 126540905500 | 288000 | 287500 | 288000 | 287000 | 318 |
| 484 | 20241107 | 104500 | 126449469000 | 287500 | 287500 | 288000 | 287000 | 3649 |
| 485 | 20241107 | 104400 | 125400287500 | 287500 | 287500 | 288000 | 287500 | 328 |
| 486 | 20241107 | 104300 | 125305939500 | 288000 | 288500 | 288500 | 287500 | 3097 |
| 487 | 20241107 | 104200 | 124414112500 | 288000 | 288000 | 288500 | 288000 | 1705 |
| 488 | 20241107 | 104100 | 123923040000 | 288000 | 288000 | 288500 | 288000 | 1875 |
| 489 | 20241107 | 104000 | 123382909500 | 288500 | 288000 | 288500 | 288000 | 560 |
| 490 | 20241107 | 103900 | 123221572000 | 288000 | 288500 | 288500 | 288000 | 725 |
| 491 | 20241107 | 103800 | 123012645500 | 288000 | 288000 | 288500 | 288000 | 850 |
| 492 | 20241107 | 103700 | 122767707000 | 288500 | 288000 | 288500 | 288000 | 688 |
| 493 | 20241107 | 103600 | 122569399500 | 288000 | 288000 | 288500 | 288000 | 352 |
| 494 | 20241107 | 103500 | 122467967500 | 288500 | 288000 | 288500 | 288000 | 598 |
| 495 | 20241107 | 103400 | 122295665500 | 288500 | 288500 | 289000 | 288000 | 1019 |
| 496 | 20241107 | 103300 | 122001761500 | 288500 | 288000 | 288500 | 288000 | 2095 |
| 497 | 20241107 | 103200 | 121397553500 | 288000 | 288000 | 288500 | 288000 | 1277 |
| 498 | 20241107 | 103100 | 121029653500 | 288000 | 288500 | 289000 | 288000 | 605 |
| 499 | 20241107 | 103000 | 120855205500 | 288500 | 288000 | 289000 | 288000 | 2270 |
| 500 | 20241107 | 102900 | 120200400000 | 288000 | 287500 | 288500 | 287500 | 3938 |
| 501 | 20241107 | 102800 | 119066229500 | 288000 | 288000 | 288000 | 287500 | 541 |
| 502 | 20241107 | 102700 | 118910619500 | 287500 | 287500 | 288000 | 287500 | 649 |
| 503 | 20241107 | 102600 | 118723996500 | 287500 | 287500 | 288000 | 287500 | 937 |
| 504 | 20241107 | 102500 | 118454588500 | 287500 | 288000 | 288000 | 287500 | 557 |
| 505 | 20241107 | 102400 | 118294389000 | 288000 | 288000 | 288500 | 287500 | 2391 |
| 506 | 20241107 | 102300 | 117605816000 | 288000 | 288500 | 288500 | 288000 | 1084 |
| 507 | 20241107 | 102200 | 117293501000 | 288500 | 288500 | 289000 | 288000 | 1393 |
| 508 | 20241107 | 102100 | 116891705000 | 289000 | 288500 | 289000 | 288500 | 949 |
| 509 | 20241107 | 102000 | 116617867000 | 288500 | 288500 | 289000 | 288500 | 716 |
| 510 | 20241107 | 101900 | 116411131000 | 289000 | 289000 | 289500 | 288500 | 577 |
| 511 | 20241107 | 101800 | 116244454500 | 289500 | 289000 | 289500 | 288500 | 1567 |
| 512 | 20241107 | 101700 | 115791648500 | 288500 | 288500 | 289000 | 288500 | 1498 |
| 513 | 20241107 | 101600 | 115358889500 | 289000 | 288500 | 289000 | 288500 | 548 |
| 514 | 20241107 | 101500 | 115200731500 | 288500 | 289000 | 289500 | 288500 | 507 |
| 515 | 20241107 | 101400 | 115054297000 | 289500 | 289000 | 289500 | 289000 | 2501 |
| 516 | 20241107 | 101300 | 114331409000 | 288500 | 287500 | 289000 | 287500 | 1125 |
| 517 | 20241107 | 101200 | 114007084500 | 287500 | 287500 | 289000 | 287500 | 10993 |
| 518 | 20241107 | 101100 | 110840014500 | 287500 | 287500 | 288000 | 287500 | 1420 |
| 519 | 20241107 | 101000 | 110431701500 | 287500 | 287500 | 288000 | 287500 | 1493 |
| 520 | 20241107 | 100900 | 110002394000 | 287500 | 287500 | 288000 | 287500 | 678 |
| 521 | 20241107 | 100800 | 109807449000 | 287500 | 287500 | 288000 | 287500 | 628 |
| 522 | 20241107 | 100700 | 109626866000 | 287500 | 287500 | 288000 | 287500 | 1620 |
| 523 | 20241107 | 100600 | 109161058000 | 287500 | 288500 | 288500 | 287500 | 3221 |
| 524 | 20241107 | 100500 | 108233800500 | 288500 | 288500 | 289000 | 288000 | 1112 |
| 525 | 20241107 | 100400 | 107913027500 | 288500 | 288500 | 289000 | 288000 | 1433 |
| 526 | 20241107 | 100300 | 107499564500 | 288500 | 288500 | 289000 | 288500 | 1902 |
| 527 | 20241107 | 100200 | 106950783000 | 288500 | 288500 | 289000 | 288500 | 1061 |
| 528 | 20241107 | 100100 | 106644544000 | 288500 | 287500 | 289000 | 287500 | 3653 |
| 529 | 20241107 | 100000 | 105592075500 | 287500 | 287000 | 288000 | 287000 | 4632 |
| 530 | 20241107 | 095900 | 104259972500 | 287000 | 288000 | 288000 | 287000 | 1576 |
| 531 | 20241107 | 095800 | 103807213000 | 287500 | 287000 | 288000 | 287000 | 1656 |
| 532 | 20241107 | 095700 | 103331103500 | 287500 | 287000 | 288000 | 287000 | 1002 |
| 533 | 20241107 | 095600 | 103043088500 | 287500 | 287500 | 288000 | 287000 | 1866 |
| 534 | 20241107 | 095500 | 102506667500 | 287500 | 287000 | 287500 | 286500 | 2521 |
| 535 | 20241107 | 095400 | 101782883500 | 287000 | 286500 | 287000 | 286000 | 2856 |
| 536 | 20241107 | 095300 | 100964211000 | 286000 | 287000 | 287000 | 286000 | 3989 |
| 537 | 20241107 | 095200 | 99821332500 | 287000 | 287000 | 287500 | 286500 | 3178 |
| 538 | 20241107 | 095100 | 98909563000 | 287000 | 287000 | 287500 | 287000 | 649 |
| 539 | 20241107 | 095000 | 98723161000 | 287000 | 287500 | 288000 | 287000 | 4262 |
| 540 | 20241107 | 094900 | 97498433500 | 287000 | 288000 | 288000 | 287000 | 1123 |
| 541 | 20241107 | 094800 | 97175829500 | 287500 | 286500 | 288000 | 286000 | 5335 |
| 542 | 20241107 | 094700 | 95644628000 | 286500 | 287000 | 287000 | 286000 | 5625 |
| 543 | 20241107 | 094600 | 94033091500 | 286500 | 286500 | 287000 | 286500 | 4539 |
| 544 | 20241107 | 094500 | 92731542000 | 286500 | 287000 | 287000 | 286500 | 7648 |
| 545 | 20241107 | 094400 | 90539407000 | 286500 | 287500 | 288000 | 286500 | 7438 |
| 546 | 20241107 | 094300 | 88402833500 | 287500 | 288500 | 288500 | 287500 | 7486 |
| 547 | 20241107 | 094200 | 86247598000 | 288500 | 288500 | 289000 | 288000 | 2764 |
| 548 | 20241107 | 094100 | 85450367000 | 289000 | 288500 | 289000 | 288500 | 4201 |
| 549 | 20241107 | 094000 | 84237825500 | 288500 | 289000 | 289500 | 288500 | 8175 |
| 550 | 20241107 | 093900 | 81876113500 | 289000 | 290000 | 290000 | 289000 | 6903 |
| 551 | 20241107 | 093800 | 79879616000 | 289500 | 290000 | 290500 | 289500 | 2032 |
| 552 | 20241107 | 093700 | 79290500500 | 290000 | 291000 | 291000 | 290000 | 5298 |
| 553 | 20241107 | 093600 | 77751717000 | 291000 | 291000 | 291500 | 290500 | 2627 |
| 554 | 20241107 | 093500 | 76987326500 | 291000 | 290500 | 291000 | 290000 | 2640 |
| 555 | 20241107 | 093400 | 76219885000 | 290500 | 289500 | 290500 | 289000 | 6299 |
| 556 | 20241107 | 093300 | 74395246000 | 289500 | 289000 | 289500 | 289000 | 2179 |
| 557 | 20241107 | 093200 | 73764937500 | 289500 | 289500 | 290000 | 289000 | 4517 |
| 558 | 20241107 | 093100 | 72458116500 | 289500 | 289500 | 290000 | 289000 | 4089 |
| 559 | 20241107 | 093000 | 71273900500 | 289500 | 289500 | 290000 | 289000 | 6708 |
| 560 | 20241107 | 092900 | 69332015500 | 289500 | 290000 | 290000 | 289500 | 2386 |
| 561 | 20241107 | 092800 | 68641168000 | 289500 | 290000 | 290500 | 289500 | 4611 |
| 562 | 20241107 | 092700 | 67303841000 | 290500 | 290000 | 290500 | 290000 | 2756 |
| 563 | 20241107 | 092600 | 66504418000 | 290000 | 290000 | 290500 | 290000 | 3676 |
| 564 | 20241107 | 092500 | 65437983500 | 290000 | 290500 | 291000 | 290000 | 4453 |
| 565 | 20241107 | 092400 | 64144536000 | 290000 | 290500 | 291000 | 290000 | 7211 |
| 566 | 20241107 | 092300 | 62050072500 | 291000 | 291500 | 291500 | 290500 | 6722 |
| 567 | 20241107 | 092200 | 60094382000 | 292000 | 291000 | 292000 | 291000 | 2659 |
| 568 | 20241107 | 092100 | 59318841500 | 291000 | 292500 | 293000 | 291000 | 6860 |
| 569 | 20241107 | 092000 | 57316945500 | 292500 | 292000 | 293000 | 292000 | 2886 |
| 570 | 20241107 | 091900 | 56473066500 | 292000 | 292500 | 293000 | 292000 | 3350 |
| 571 | 20241107 | 091800 | 55493428500 | 292000 | 292000 | 293000 | 291500 | 3334 |
| 572 | 20241107 | 091700 | 54519230000 | 292000 | 291500 | 292500 | 291000 | 4214 |
| 573 | 20241107 | 091600 | 53290538000 | 291500 | 293000 | 293000 | 291500 | 4667 |
| 574 | 20241107 | 091500 | 51928151000 | 293000 | 292500 | 293000 | 292000 | 3982 |
| 575 | 20241107 | 091400 | 50763593500 | 292500 | 292000 | 293000 | 291500 | 6124 |
| 576 | 20241107 | 091300 | 48973551500 | 292000 | 291500 | 292500 | 291000 | 4464 |
| 577 | 20241107 | 091200 | 47671224500 | 291500 | 291000 | 292500 | 290500 | 7252 |
| 578 | 20241107 | 091100 | 45557237000 | 291000 | 291500 | 291500 | 290500 | 7478 |
| 579 | 20241107 | 091000 | 43380969500 | 291500 | 290000 | 292000 | 290000 | 6772 |
| 580 | 20241107 | 090900 | 41410852500 | 290000 | 290500 | 290500 | 289500 | 5429 |
| 581 | 20241107 | 090800 | 39836814500 | 290500 | 290000 | 291000 | 289500 | 6505 |
| 582 | 20241107 | 090700 | 37949715000 | 290000 | 291000 | 291000 | 290000 | 7436 |
| 583 | 20241107 | 090600 | 35789909500 | 291500 | 290500 | 292000 | 289500 | 14517 |
| 584 | 20241107 | 090500 | 31572383000 | 290500 | 292000 | 292500 | 290500 | 8642 |
| 585 | 20241107 | 090400 | 29056277500 | 292000 | 292500 | 293500 | 291000 | 12594 |
| 586 | 20241107 | 090300 | 25379309500 | 292500 | 294500 | 294500 | 292500 | 20410 |
| 587 | 20241107 | 090200 | 19387833500 | 294500 | 295500 | 296000 | 294500 | 11974 |
| 588 | 20241107 | 090100 | 15854800500 | 295500 | 297000 | 297500 | 294500 | 19511 |
| 589 | 20241107 | 090000 | 10083096500 | 297000 | 296000 | 298000 | 295500 | 33850 |