35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 185700 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 10521 |
| 3 | 20241108 | 185600 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 4 | 20241108 | 185500 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 5 | 20241108 | 185400 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 6 | 20241108 | 185300 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 7 | 20241108 | 185200 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 8 | 20241108 | 185100 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 9 | 20241108 | 185000 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 10 | 20241108 | 184900 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 11 | 20241108 | 184800 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 12 | 20241108 | 184700 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 13 | 20241108 | 184600 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 14 | 20241108 | 184500 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 15 | 20241108 | 184400 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 16 | 20241108 | 184300 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 17 | 20241108 | 184200 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 18 | 20241108 | 184100 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 19 | 20241108 | 184000 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 20 | 20241108 | 183900 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 21 | 20241108 | 183800 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 22 | 20241108 | 183700 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 23 | 20241108 | 183600 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 24 | 20241108 | 183500 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 25 | 20241108 | 183400 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 26 | 20241108 | 183300 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 27 | 20241108 | 183200 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 28 | 20241108 | 183100 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 29 | 20241108 | 183000 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 30 | 20241108 | 182900 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 31 | 20241108 | 182800 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 32 | 20241108 | 182700 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 10521 |
| 33 | 20241108 | 182600 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 34 | 20241108 | 182500 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 35 | 20241108 | 182400 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 36 | 20241108 | 182300 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 37 | 20241108 | 182200 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 38 | 20241108 | 182100 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 39 | 20241108 | 182000 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 40 | 20241108 | 181900 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 41 | 20241108 | 181800 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 42 | 20241108 | 181700 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 43 | 20241108 | 181600 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 44 | 20241108 | 181500 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 45 | 20241108 | 181400 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 46 | 20241108 | 181300 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 47 | 20241108 | 181200 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 48 | 20241108 | 181100 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 49 | 20241108 | 181000 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 50 | 20241108 | 180900 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 51 | 20241108 | 180800 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 52 | 20241108 | 180700 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 53 | 20241108 | 180600 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 54 | 20241108 | 180500 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 55 | 20241108 | 180400 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 56 | 20241108 | 180300 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 57 | 20241108 | 180200 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 58 | 20241108 | 180100 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 59 | 20241108 | 180000 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 60 | 20241108 | 175900 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 61 | 20241108 | 175800 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 62 | 20241108 | 175700 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 10521 |
| 63 | 20241108 | 175600 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 64 | 20241108 | 175500 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 65 | 20241108 | 175400 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 66 | 20241108 | 175300 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 67 | 20241108 | 175200 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 68 | 20241108 | 175100 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 69 | 20241108 | 175000 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 70 | 20241108 | 174900 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 71 | 20241108 | 174800 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 72 | 20241108 | 174700 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 73 | 20241108 | 174600 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 74 | 20241108 | 174500 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 75 | 20241108 | 174400 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 76 | 20241108 | 174300 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 77 | 20241108 | 174200 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 78 | 20241108 | 174100 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 79 | 20241108 | 174000 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 80 | 20241108 | 173900 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 81 | 20241108 | 173800 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 82 | 20241108 | 173700 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 83 | 20241108 | 173600 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 84 | 20241108 | 173500 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 85 | 20241108 | 173400 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 86 | 20241108 | 173300 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 87 | 20241108 | 173200 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 88 | 20241108 | 173100 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 89 | 20241108 | 173000 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 90 | 20241108 | 172900 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 91 | 20241108 | 172800 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 92 | 20241108 | 172700 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 10521 |
| 93 | 20241108 | 172600 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 94 | 20241108 | 172500 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 95 | 20241108 | 172400 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 96 | 20241108 | 172300 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 97 | 20241108 | 172200 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 98 | 20241108 | 172100 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 99 | 20241108 | 172000 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 100 | 20241108 | 171900 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 101 | 20241108 | 171800 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 102 | 20241108 | 171700 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 103 | 20241108 | 171600 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 104 | 20241108 | 171500 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 105 | 20241108 | 171400 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 106 | 20241108 | 171300 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 107 | 20241108 | 171200 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 108 | 20241108 | 171100 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 109 | 20241108 | 171000 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 110 | 20241108 | 170900 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 111 | 20241108 | 170800 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 112 | 20241108 | 170700 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 113 | 20241108 | 170600 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 114 | 20241108 | 170500 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 115 | 20241108 | 170400 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 116 | 20241108 | 170300 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 117 | 20241108 | 170200 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 118 | 20241108 | 170100 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 119 | 20241108 | 170000 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 120 | 20241108 | 165900 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 121 | 20241108 | 165800 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 122 | 20241108 | 165700 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 10521 |
| 123 | 20241108 | 165600 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 124 | 20241108 | 165500 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 125 | 20241108 | 165400 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 126 | 20241108 | 165300 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 127 | 20241108 | 165200 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 128 | 20241108 | 165100 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 129 | 20241108 | 165000 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 130 | 20241108 | 164900 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 131 | 20241108 | 164800 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 132 | 20241108 | 164700 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 133 | 20241108 | 164600 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 134 | 20241108 | 164500 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 135 | 20241108 | 164400 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 136 | 20241108 | 164300 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 137 | 20241108 | 164200 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 138 | 20241108 | 164100 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 139 | 20241108 | 164000 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 140 | 20241108 | 163900 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 141 | 20241108 | 163800 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 142 | 20241108 | 163700 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 143 | 20241108 | 163600 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 144 | 20241108 | 163500 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 145 | 20241108 | 163400 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 146 | 20241108 | 163300 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 147 | 20241108 | 163200 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 148 | 20241108 | 163100 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 149 | 20241108 | 163000 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 150 | 20241108 | 162900 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 151 | 20241108 | 162800 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 152 | 20241108 | 162700 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 10521 |
| 153 | 20241108 | 162600 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 154 | 20241108 | 162500 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 155 | 20241108 | 162400 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 156 | 20241108 | 162300 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 157 | 20241108 | 162200 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 158 | 20241108 | 162100 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 159 | 20241108 | 162000 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 160 | 20241108 | 161900 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 161 | 20241108 | 161800 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 162 | 20241108 | 161700 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 163 | 20241108 | 161600 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 164 | 20241108 | 161500 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 165 | 20241108 | 161400 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 166 | 20241108 | 161300 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 167 | 20241108 | 161200 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 168 | 20241108 | 161100 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 169 | 20241108 | 161000 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 170 | 20241108 | 160900 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 171 | 20241108 | 160800 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 172 | 20241108 | 160700 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 173 | 20241108 | 160600 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 174 | 20241108 | 160500 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 175 | 20241108 | 160400 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 176 | 20241108 | 160300 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 177 | 20241108 | 160200 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 178 | 20241108 | 160100 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 179 | 20241108 | 160000 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 180 | 20241108 | 155900 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 181 | 20241108 | 155800 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 182 | 20241108 | 155700 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 10521 |
| 183 | 20241108 | 155600 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 184 | 20241108 | 155500 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 185 | 20241108 | 155400 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 186 | 20241108 | 155300 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 187 | 20241108 | 155200 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 188 | 20241108 | 155100 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 189 | 20241108 | 155000 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 190 | 20241108 | 154900 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 191 | 20241108 | 154800 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 192 | 20241108 | 154700 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 193 | 20241108 | 154600 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 194 | 20241108 | 154500 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 195 | 20241108 | 154400 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 196 | 20241108 | 154300 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 197 | 20241108 | 154200 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 198 | 20241108 | 154100 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 199 | 20241108 | 154000 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 200 | 20241108 | 153900 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 201 | 20241108 | 153800 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 202 | 20241108 | 153700 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 203 | 20241108 | 153600 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 204 | 20241108 | 153500 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 205 | 20241108 | 153400 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 206 | 20241108 | 153300 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 207 | 20241108 | 153200 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 208 | 20241108 | 153100 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 209 | 20241108 | 153000 | 134556272500 | 403500 | 403500 | 403500 | 403500 | 10521 |
| 210 | 20241108 | 152900 | 130311049000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 211 | 20241108 | 152800 | 130311049000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 212 | 20241108 | 152700 | 130311049000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 213 | 20241108 | 152600 | 130311049000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 214 | 20241108 | 152500 | 130311049000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 215 | 20241108 | 152400 | 130311049000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 216 | 20241108 | 152300 | 130311049000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 217 | 20241108 | 152200 | 130311049000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 218 | 20241108 | 152100 | 130311049000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 219 | 20241108 | 152000 | 130311049000 | 402500 | 402500 | 402500 | 402500 | 0 |
| 220 | 20241108 | 151900 | 130311049000 | 402500 | 403000 | 403000 | 402500 | 813 |
| 221 | 20241108 | 151800 | 129983531500 | 402500 | 403000 | 403500 | 402500 | 3056 |
| 222 | 20241108 | 151700 | 128752287500 | 403000 | 403000 | 403500 | 402500 | 895 |
| 223 | 20241108 | 151600 | 128391466000 | 403000 | 402500 | 403000 | 402500 | 1084 |
| 224 | 20241108 | 151500 | 127954656000 | 403000 | 402500 | 403000 | 402500 | 866 |
| 225 | 20241108 | 151400 | 127605796500 | 402500 | 402500 | 402500 | 402000 | 705 |
| 226 | 20241108 | 151300 | 127322050000 | 402500 | 402500 | 402500 | 402000 | 500 |
| 227 | 20241108 | 151200 | 127120854000 | 402500 | 402500 | 402500 | 402000 | 649 |
| 228 | 20241108 | 151100 | 126859644500 | 402500 | 402500 | 402500 | 402000 | 350 |
| 229 | 20241108 | 151000 | 126718781500 | 402000 | 402000 | 402500 | 402000 | 507 |
| 230 | 20241108 | 150900 | 126514940500 | 402000 | 402500 | 402500 | 402000 | 439 |
| 231 | 20241108 | 150800 | 126338353500 | 402500 | 401000 | 402500 | 401000 | 498 |
| 232 | 20241108 | 150700 | 126138158000 | 401000 | 402500 | 403000 | 401000 | 7240 |
| 233 | 20241108 | 150600 | 123225292500 | 402500 | 402000 | 403000 | 402000 | 518 |
| 234 | 20241108 | 150500 | 123016780000 | 402500 | 402000 | 403000 | 401500 | 2070 |
| 235 | 20241108 | 150400 | 122183808000 | 402000 | 402000 | 402000 | 401500 | 1206 |
| 236 | 20241108 | 150300 | 121699456500 | 402000 | 401500 | 402000 | 401000 | 1722 |
| 237 | 20241108 | 150200 | 121008024000 | 401500 | 399500 | 401500 | 399500 | 3021 |
| 238 | 20241108 | 150100 | 119797793500 | 399500 | 399500 | 400000 | 399500 | 122 |
| 239 | 20241108 | 150000 | 119749030500 | 400000 | 399000 | 400000 | 399000 | 219 |
| 240 | 20241108 | 145900 | 119661514500 | 399000 | 399000 | 400000 | 398500 | 8680 |
| 241 | 20241108 | 145800 | 116198042500 | 399000 | 399500 | 399500 | 399000 | 203 |
| 242 | 20241108 | 145700 | 116117029500 | 399000 | 399500 | 399500 | 399000 | 207 |
| 243 | 20241108 | 145600 | 116034396500 | 399000 | 399500 | 400000 | 399000 | 1273 |
| 244 | 20241108 | 145500 | 115525884500 | 399000 | 398500 | 399500 | 398500 | 721 |
| 245 | 20241108 | 145400 | 115238160500 | 398500 | 399000 | 399000 | 398500 | 383 |
| 246 | 20241108 | 145300 | 115085470500 | 398500 | 399000 | 399000 | 398500 | 291 |
| 247 | 20241108 | 145200 | 114969473000 | 398500 | 398500 | 399000 | 398500 | 97 |
| 248 | 20241108 | 145100 | 114930803000 | 399000 | 398500 | 399000 | 398000 | 235 |
| 249 | 20241108 | 145000 | 114837179500 | 398000 | 398500 | 398500 | 398000 | 181 |
| 250 | 20241108 | 144900 | 114765111000 | 398500 | 398500 | 398500 | 398000 | 292 |
| 251 | 20241108 | 144800 | 114648816500 | 398500 | 398500 | 399000 | 398000 | 467 |
| 252 | 20241108 | 144700 | 114462586000 | 398500 | 398000 | 399000 | 398000 | 251 |
| 253 | 20241108 | 144600 | 114362549000 | 398000 | 398500 | 399000 | 397500 | 2426 |
| 254 | 20241108 | 144500 | 113397515500 | 399000 | 399500 | 399500 | 398500 | 3131 |
| 255 | 20241108 | 144400 | 112148460000 | 399000 | 399500 | 399500 | 399000 | 164 |
| 256 | 20241108 | 144300 | 112083007000 | 399000 | 399000 | 399500 | 399000 | 258 |
| 257 | 20241108 | 144200 | 111979986500 | 399000 | 399500 | 399500 | 399000 | 369 |
| 258 | 20241108 | 144100 | 111832666500 | 399000 | 400000 | 400000 | 399000 | 486 |
| 259 | 20241108 | 144000 | 111638500000 | 400000 | 399500 | 400000 | 399500 | 72 |
| 260 | 20241108 | 143900 | 111609728000 | 399500 | 399500 | 400000 | 399000 | 382 |
| 261 | 20241108 | 143800 | 111457138000 | 399000 | 399500 | 400000 | 399000 | 1100 |
| 262 | 20241108 | 143700 | 111017688500 | 399500 | 399500 | 400000 | 399500 | 118 |
| 263 | 20241108 | 143600 | 110970543000 | 400000 | 399500 | 400000 | 399500 | 168 |
| 264 | 20241108 | 143500 | 110903360500 | 400000 | 399500 | 400000 | 399500 | 317 |
| 265 | 20241108 | 143400 | 110776569000 | 400000 | 400000 | 400500 | 399500 | 468 |
| 266 | 20241108 | 143300 | 110589289000 | 400000 | 400000 | 401000 | 400000 | 831 |
| 267 | 20241108 | 143200 | 110256853000 | 401000 | 401000 | 401000 | 400000 | 335 |
| 268 | 20241108 | 143100 | 110122709500 | 400500 | 400500 | 401000 | 400500 | 215 |
| 269 | 20241108 | 143000 | 110036588000 | 400500 | 400000 | 400500 | 400000 | 1187 |
| 270 | 20241108 | 142900 | 109561429000 | 400000 | 400000 | 400500 | 399500 | 146 |
| 271 | 20241108 | 142800 | 109503073500 | 400000 | 400000 | 400000 | 399500 | 356 |
| 272 | 20241108 | 142700 | 109360711000 | 400000 | 400000 | 400000 | 399500 | 209 |
| 273 | 20241108 | 142600 | 109277133500 | 400000 | 399500 | 400500 | 399500 | 264 |
| 274 | 20241108 | 142500 | 109171577000 | 400000 | 400000 | 400000 | 399500 | 389 |
| 275 | 20241108 | 142400 | 109016045500 | 400000 | 400000 | 400500 | 399500 | 577 |
| 276 | 20241108 | 142300 | 108785291500 | 399500 | 399500 | 400000 | 399500 | 199 |
| 277 | 20241108 | 142200 | 108705753500 | 399500 | 400000 | 400000 | 399500 | 584 |
| 278 | 20241108 | 142100 | 108472209000 | 400000 | 400500 | 400500 | 400000 | 569 |
| 279 | 20241108 | 142000 | 108244570000 | 400000 | 400000 | 400500 | 400000 | 665 |
| 280 | 20241108 | 141900 | 107978566000 | 400500 | 400500 | 400500 | 400000 | 418 |
| 281 | 20241108 | 141800 | 107811325500 | 400000 | 400500 | 400500 | 400000 | 441 |
| 282 | 20241108 | 141700 | 107634890000 | 400500 | 401000 | 401000 | 400000 | 747 |
| 283 | 20241108 | 141600 | 107335720000 | 400500 | 400500 | 401000 | 400500 | 208 |
| 284 | 20241108 | 141500 | 107252403000 | 400500 | 400500 | 401000 | 400500 | 200 |
| 285 | 20241108 | 141400 | 107172260000 | 400500 | 401000 | 401000 | 400500 | 337 |
| 286 | 20241108 | 141300 | 107037280000 | 400500 | 400500 | 401000 | 400500 | 114 |
| 287 | 20241108 | 141200 | 106991605500 | 400500 | 400500 | 401000 | 400500 | 179 |
| 288 | 20241108 | 141100 | 106919875000 | 400500 | 400500 | 401000 | 400000 | 358 |
| 289 | 20241108 | 141000 | 106776471500 | 400500 | 400500 | 401000 | 400000 | 835 |
| 290 | 20241108 | 140900 | 106442088000 | 400500 | 401000 | 401000 | 400500 | 632 |
| 291 | 20241108 | 140800 | 106188958000 | 401000 | 401000 | 401000 | 400500 | 185 |
| 292 | 20241108 | 140700 | 106114817500 | 401000 | 400500 | 401000 | 400500 | 187 |
| 293 | 20241108 | 140600 | 106039892500 | 400500 | 401500 | 401500 | 400500 | 1868 |
| 294 | 20241108 | 140500 | 105290857000 | 401000 | 401000 | 401500 | 401000 | 362 |
| 295 | 20241108 | 140400 | 105145658500 | 401000 | 401500 | 401500 | 401000 | 263 |
| 296 | 20241108 | 140300 | 105040156500 | 401000 | 401500 | 401500 | 401000 | 339 |
| 297 | 20241108 | 140200 | 104904097000 | 401500 | 401500 | 401500 | 401000 | 125 |
| 298 | 20241108 | 140100 | 104853938000 | 401500 | 400500 | 401500 | 400500 | 543 |
| 299 | 20241108 | 140000 | 104636206500 | 401000 | 401000 | 401000 | 400500 | 1141 |
| 300 | 20241108 | 135900 | 104178783000 | 400500 | 400000 | 401000 | 400000 | 913 |
| 301 | 20241108 | 135800 | 103813182000 | 400000 | 400000 | 400500 | 399500 | 1098 |
| 302 | 20241108 | 135700 | 103373905500 | 400000 | 400000 | 400000 | 399500 | 382 |
| 303 | 20241108 | 135600 | 103221179500 | 399500 | 399500 | 399500 | 399000 | 274 |
| 304 | 20241108 | 135500 | 103111731000 | 399500 | 399500 | 399500 | 399000 | 232 |
| 305 | 20241108 | 135400 | 103019073000 | 399000 | 399500 | 400000 | 399000 | 465 |
| 306 | 20241108 | 135300 | 102833321000 | 399000 | 399000 | 400000 | 399000 | 656 |
| 307 | 20241108 | 135200 | 102571264000 | 399000 | 399000 | 399500 | 399000 | 181 |
| 308 | 20241108 | 135100 | 102498993500 | 399000 | 399000 | 399500 | 399000 | 131 |
| 309 | 20241108 | 135000 | 102446715000 | 399000 | 398500 | 399500 | 398500 | 230 |
| 310 | 20241108 | 134900 | 102354958500 | 399000 | 399000 | 399500 | 398500 | 410 |
| 311 | 20241108 | 134800 | 102191329500 | 399000 | 399500 | 399500 | 399000 | 293 |
| 312 | 20241108 | 134700 | 102074348500 | 399000 | 399000 | 399500 | 399000 | 304 |
| 313 | 20241108 | 134600 | 101952998500 | 399000 | 399000 | 399500 | 399000 | 127 |
| 314 | 20241108 | 134500 | 101902305500 | 399500 | 399500 | 399500 | 399000 | 196 |
| 315 | 20241108 | 134400 | 101824050500 | 399500 | 399000 | 399500 | 398500 | 566 |
| 316 | 20241108 | 134300 | 101598106500 | 399000 | 398500 | 399000 | 398000 | 205 |
| 317 | 20241108 | 134200 | 101516437000 | 398000 | 398500 | 399000 | 398000 | 275 |
| 318 | 20241108 | 134100 | 101406856000 | 398500 | 398000 | 398500 | 398000 | 316 |
| 319 | 20241108 | 134000 | 101280952500 | 398500 | 398500 | 398500 | 398000 | 369 |
| 320 | 20241108 | 133900 | 101133999500 | 398500 | 398000 | 398500 | 398000 | 128 |
| 321 | 20241108 | 133800 | 101083021000 | 398000 | 398000 | 398500 | 398000 | 60 |
| 322 | 20241108 | 133700 | 101059137500 | 398000 | 397000 | 398500 | 397000 | 766 |
| 323 | 20241108 | 133600 | 100754431000 | 397000 | 397500 | 397500 | 397000 | 184 |
| 324 | 20241108 | 133500 | 100681361500 | 397000 | 396500 | 397500 | 396500 | 242 |
| 325 | 20241108 | 133400 | 100585309000 | 396500 | 396500 | 397500 | 396500 | 648 |
| 326 | 20241108 | 133300 | 100328142500 | 396500 | 396500 | 397000 | 396500 | 471 |
| 327 | 20241108 | 133200 | 100141361000 | 396500 | 396500 | 397000 | 396500 | 331 |
| 328 | 20241108 | 133100 | 100010095000 | 396500 | 396500 | 397500 | 396500 | 221 |
| 329 | 20241108 | 133000 | 99922440500 | 396500 | 397500 | 397500 | 396500 | 450 |
| 330 | 20241108 | 132900 | 99743901500 | 396500 | 397500 | 397500 | 396500 | 715 |
| 331 | 20241108 | 132800 | 99460152500 | 396500 | 396500 | 398000 | 396500 | 437 |
| 332 | 20241108 | 132700 | 99286698000 | 396000 | 398000 | 398000 | 396000 | 3860 |
| 333 | 20241108 | 132600 | 97754971500 | 398000 | 397500 | 398500 | 397500 | 203 |
| 334 | 20241108 | 132500 | 97674192000 | 397500 | 397500 | 398000 | 397500 | 198 |
| 335 | 20241108 | 132400 | 97595457500 | 397500 | 398000 | 398500 | 397500 | 374 |
| 336 | 20241108 | 132300 | 97446637500 | 398000 | 397000 | 398500 | 397000 | 269 |
| 337 | 20241108 | 132200 | 97339619000 | 397000 | 398000 | 398000 | 397000 | 290 |
| 338 | 20241108 | 132100 | 97224340500 | 397500 | 397000 | 397500 | 397000 | 345 |
| 339 | 20241108 | 132000 | 97087272500 | 397500 | 396000 | 397500 | 396000 | 2076 |
| 340 | 20241108 | 131900 | 96263945000 | 396000 | 396000 | 396500 | 396000 | 294 |
| 341 | 20241108 | 131800 | 96147513500 | 396000 | 396500 | 396500 | 396000 | 710 |
| 342 | 20241108 | 131700 | 95866303000 | 396000 | 396500 | 397000 | 396000 | 634 |
| 343 | 20241108 | 131600 | 95615019500 | 396500 | 396000 | 397000 | 396000 | 742 |
| 344 | 20241108 | 131500 | 95320791000 | 396000 | 396500 | 397000 | 396000 | 1026 |
| 345 | 20241108 | 131400 | 94914140500 | 397000 | 397000 | 397500 | 396500 | 940 |
| 346 | 20241108 | 131300 | 94541298500 | 397000 | 397000 | 397500 | 397000 | 807 |
| 347 | 20241108 | 131200 | 94220908000 | 397000 | 397500 | 397500 | 397000 | 1334 |
| 348 | 20241108 | 131100 | 93691255500 | 397500 | 397000 | 397500 | 397000 | 851 |
| 349 | 20241108 | 131000 | 93353036500 | 397000 | 397000 | 397500 | 396500 | 436 |
| 350 | 20241108 | 130900 | 93179934500 | 396500 | 397000 | 397500 | 396500 | 869 |
| 351 | 20241108 | 130800 | 92834979000 | 397000 | 397500 | 397500 | 396500 | 993 |
| 352 | 20241108 | 130700 | 92440767500 | 397500 | 397500 | 398000 | 397000 | 425 |
| 353 | 20241108 | 130600 | 92271835500 | 397500 | 397000 | 397500 | 397000 | 262 |
| 354 | 20241108 | 130500 | 92167797500 | 397000 | 397500 | 398000 | 397000 | 642 |
| 355 | 20241108 | 130400 | 91912648000 | 398000 | 398000 | 398500 | 397500 | 447 |
| 356 | 20241108 | 130300 | 91734813500 | 398000 | 398000 | 398500 | 398000 | 382 |
| 357 | 20241108 | 130200 | 91582747000 | 398000 | 398500 | 398500 | 398000 | 497 |
| 358 | 20241108 | 130100 | 91384706000 | 399000 | 399000 | 399500 | 398500 | 315 |
| 359 | 20241108 | 130000 | 91259036000 | 399000 | 399500 | 400000 | 399000 | 607 |
| 360 | 20241108 | 125900 | 91016603500 | 399500 | 400000 | 400000 | 399500 | 114 |
| 361 | 20241108 | 125800 | 90971022000 | 399500 | 399500 | 400000 | 399500 | 92 |
| 362 | 20241108 | 125700 | 90934255500 | 399500 | 400000 | 400000 | 399500 | 129 |
| 363 | 20241108 | 125600 | 90882688500 | 400000 | 399500 | 400000 | 399000 | 258 |
| 364 | 20241108 | 125500 | 90779620000 | 399500 | 399000 | 399500 | 398500 | 179 |
| 365 | 20241108 | 125400 | 90708157000 | 399500 | 399000 | 399500 | 398500 | 153 |
| 366 | 20241108 | 125300 | 90647105000 | 398500 | 398500 | 400000 | 398500 | 886 |
| 367 | 20241108 | 125200 | 90293485000 | 398500 | 398000 | 399000 | 398000 | 303 |
| 368 | 20241108 | 125100 | 90172695000 | 398500 | 398000 | 398500 | 398000 | 134 |
| 369 | 20241108 | 125000 | 90119344000 | 398000 | 398000 | 398500 | 398000 | 258 |
| 370 | 20241108 | 124900 | 90016582000 | 398500 | 398500 | 398500 | 398000 | 368 |
| 371 | 20241108 | 124800 | 89870072000 | 399000 | 399000 | 399500 | 398000 | 682 |
| 372 | 20241108 | 124700 | 89598075000 | 399500 | 399000 | 399500 | 399000 | 372 |
| 373 | 20241108 | 124600 | 89449631000 | 399000 | 400500 | 400500 | 399000 | 724 |
| 374 | 20241108 | 124500 | 89160136000 | 400500 | 400500 | 400500 | 400000 | 219 |
| 375 | 20241108 | 124400 | 89072499000 | 400000 | 400500 | 400500 | 400000 | 378 |
| 376 | 20241108 | 124300 | 88921245000 | 400500 | 399500 | 400500 | 399500 | 1214 |
| 377 | 20241108 | 124200 | 88435276000 | 400000 | 399500 | 400000 | 399500 | 59 |
| 378 | 20241108 | 124100 | 88411694500 | 399500 | 399500 | 400000 | 399500 | 69 |
| 379 | 20241108 | 124000 | 88384122500 | 399500 | 399500 | 400000 | 399000 | 204 |
| 380 | 20241108 | 123900 | 88302584000 | 400000 | 400000 | 400000 | 399500 | 317 |
| 381 | 20241108 | 123800 | 88175919000 | 400000 | 400000 | 400500 | 399500 | 734 |
| 382 | 20241108 | 123700 | 87882324500 | 400000 | 400500 | 400500 | 400000 | 313 |
| 383 | 20241108 | 123600 | 87757058500 | 400500 | 400500 | 400500 | 400000 | 199 |
| 384 | 20241108 | 123500 | 87677363500 | 400500 | 400500 | 400500 | 400000 | 176 |
| 385 | 20241108 | 123400 | 87606925500 | 400500 | 401000 | 401500 | 400500 | 927 |
| 386 | 20241108 | 123300 | 87235344000 | 401500 | 399000 | 401500 | 399000 | 2197 |
| 387 | 20241108 | 123200 | 86356477000 | 398500 | 398000 | 399000 | 398000 | 482 |
| 388 | 20241108 | 123100 | 86164457500 | 398500 | 398500 | 398500 | 398000 | 934 |
| 389 | 20241108 | 123000 | 85792651500 | 398500 | 398000 | 398500 | 397500 | 650 |
| 390 | 20241108 | 122900 | 85533930500 | 398000 | 397000 | 398500 | 396500 | 898 |
| 391 | 20241108 | 122800 | 85176896000 | 396500 | 395500 | 397500 | 395500 | 1126 |
| 392 | 20241108 | 122700 | 84730772500 | 395500 | 395000 | 396000 | 395000 | 992 |
| 393 | 20241108 | 122600 | 84338479500 | 395500 | 395000 | 396000 | 395000 | 2201 |
| 394 | 20241108 | 122500 | 83468554000 | 395000 | 397500 | 397500 | 395000 | 7505 |
| 395 | 20241108 | 122400 | 80496655000 | 398000 | 398000 | 398500 | 397000 | 1404 |
| 396 | 20241108 | 122300 | 79938188500 | 398000 | 399000 | 399500 | 398000 | 971 |
| 397 | 20241108 | 122200 | 79551235500 | 398500 | 400000 | 400000 | 398500 | 1441 |
| 398 | 20241108 | 122100 | 78975651500 | 400000 | 400000 | 400000 | 399500 | 143 |
| 399 | 20241108 | 122000 | 78918458500 | 400000 | 399500 | 400000 | 399000 | 448 |
| 400 | 20241108 | 121900 | 78739555000 | 399500 | 399000 | 399500 | 398500 | 707 |
| 401 | 20241108 | 121800 | 78457435500 | 398500 | 399500 | 399500 | 398500 | 545 |
| 402 | 20241108 | 121700 | 78240041500 | 399500 | 398000 | 399500 | 398000 | 1100 |
| 403 | 20241108 | 121600 | 77801599000 | 398500 | 397000 | 399000 | 397000 | 3668 |
| 404 | 20241108 | 121500 | 76342276500 | 397000 | 398500 | 399000 | 396500 | 11083 |
| 405 | 20241108 | 121400 | 71932048000 | 399000 | 399500 | 399500 | 398500 | 3772 |
| 406 | 20241108 | 121300 | 70427042000 | 399500 | 400500 | 400500 | 399000 | 4282 |
| 407 | 20241108 | 121200 | 68715334500 | 400000 | 400500 | 401000 | 400000 | 3567 |
| 408 | 20241108 | 121100 | 67287691500 | 400500 | 400500 | 401000 | 400500 | 1107 |
| 409 | 20241108 | 121000 | 66844325500 | 400500 | 401000 | 401000 | 400500 | 1401 |
| 410 | 20241108 | 120900 | 66283194500 | 400500 | 401500 | 401500 | 400500 | 2568 |
| 411 | 20241108 | 120800 | 65253641500 | 401500 | 402000 | 402000 | 401500 | 2453 |
| 412 | 20241108 | 120700 | 64268437000 | 401500 | 401500 | 402000 | 401500 | 550 |
| 413 | 20241108 | 120600 | 64047467500 | 401500 | 401500 | 402000 | 401500 | 533 |
| 414 | 20241108 | 120500 | 63833422500 | 401500 | 402000 | 402000 | 401500 | 416 |
| 415 | 20241108 | 120400 | 63666340000 | 402000 | 402000 | 402000 | 401500 | 214 |
| 416 | 20241108 | 120300 | 63580366500 | 402000 | 402500 | 402500 | 402000 | 605 |
| 417 | 20241108 | 120200 | 63337127500 | 402500 | 403500 | 404000 | 402000 | 5273 |
| 418 | 20241108 | 120100 | 61213102000 | 403500 | 404000 | 404000 | 403500 | 180 |
| 419 | 20241108 | 120000 | 61140439000 | 403500 | 404000 | 404000 | 403500 | 333 |
| 420 | 20241108 | 115900 | 61005958500 | 404000 | 404000 | 404000 | 403500 | 426 |
| 421 | 20241108 | 115800 | 60834012500 | 403500 | 404000 | 404000 | 403500 | 156 |
| 422 | 20241108 | 115700 | 60771009500 | 404000 | 404000 | 404000 | 403500 | 84 |
| 423 | 20241108 | 115600 | 60737097500 | 404000 | 403500 | 404000 | 403500 | 244 |
| 424 | 20241108 | 115500 | 60638630500 | 403500 | 404000 | 404000 | 403500 | 215 |
| 425 | 20241108 | 115400 | 60551849000 | 403500 | 404000 | 404000 | 403500 | 66 |
| 426 | 20241108 | 115300 | 60525206000 | 404000 | 403500 | 404000 | 403500 | 51 |
| 427 | 20241108 | 115200 | 60504617000 | 404000 | 404000 | 404000 | 403500 | 121 |
| 428 | 20241108 | 115100 | 60455753000 | 404000 | 403500 | 404000 | 403500 | 98 |
| 429 | 20241108 | 115000 | 60416173500 | 404000 | 404000 | 404000 | 403500 | 93 |
| 430 | 20241108 | 114900 | 60378626500 | 403500 | 403500 | 404000 | 403500 | 194 |
| 431 | 20241108 | 114800 | 60300347000 | 403500 | 404000 | 404000 | 403500 | 51 |
| 432 | 20241108 | 114700 | 60279763000 | 404000 | 403500 | 404500 | 403500 | 273 |
| 433 | 20241108 | 114600 | 60169520000 | 403500 | 404000 | 404500 | 403500 | 150 |
| 434 | 20241108 | 114500 | 60108921500 | 404500 | 404500 | 405000 | 404000 | 839 |
| 435 | 20241108 | 114400 | 59769746500 | 404000 | 404500 | 404500 | 404000 | 158 |
| 436 | 20241108 | 114300 | 59705888000 | 404000 | 404000 | 404500 | 404000 | 281 |
| 437 | 20241108 | 114200 | 59592356000 | 404000 | 404000 | 404500 | 404000 | 63 |
| 438 | 20241108 | 114100 | 59566894500 | 404000 | 404000 | 404500 | 404000 | 167 |
| 439 | 20241108 | 114000 | 59499421000 | 404500 | 404000 | 404500 | 404000 | 643 |
| 440 | 20241108 | 113900 | 59239617500 | 404000 | 404500 | 404500 | 404000 | 649 |
| 441 | 20241108 | 113800 | 58977393500 | 404500 | 404500 | 405000 | 404500 | 365 |
| 442 | 20241108 | 113700 | 58829734500 | 404500 | 404500 | 405000 | 404500 | 61 |
| 443 | 20241108 | 113600 | 58805056000 | 404500 | 405000 | 405000 | 404500 | 160 |
| 444 | 20241108 | 113500 | 58740302500 | 405000 | 404500 | 405000 | 404500 | 47 |
| 445 | 20241108 | 113400 | 58721281000 | 404500 | 405000 | 405000 | 404500 | 109 |
| 446 | 20241108 | 113300 | 58677181500 | 404500 | 404500 | 405000 | 404500 | 68 |
| 447 | 20241108 | 113200 | 58649667500 | 404500 | 404500 | 405000 | 404500 | 245 |
| 448 | 20241108 | 113100 | 58550535000 | 404500 | 404500 | 405000 | 404500 | 204 |
| 449 | 20241108 | 113000 | 58468016000 | 405000 | 405000 | 405000 | 404500 | 175 |
| 450 | 20241108 | 112900 | 58397210000 | 405000 | 405000 | 405000 | 404500 | 136 |
| 451 | 20241108 | 112800 | 58342158500 | 405000 | 405000 | 405000 | 404500 | 891 |
| 452 | 20241108 | 112700 | 57981359500 | 405000 | 405500 | 405500 | 405000 | 234 |
| 453 | 20241108 | 112600 | 57886479000 | 405000 | 405000 | 405500 | 405000 | 186 |
| 454 | 20241108 | 112500 | 57811078000 | 405000 | 405500 | 405500 | 405000 | 124 |
| 455 | 20241108 | 112400 | 57760810000 | 405500 | 405500 | 405500 | 405000 | 92 |
| 456 | 20241108 | 112300 | 57723519500 | 405500 | 405500 | 405500 | 405000 | 56 |
| 457 | 20241108 | 112200 | 57700821500 | 405500 | 405500 | 405500 | 405000 | 89 |
| 458 | 20241108 | 112100 | 57664737500 | 405500 | 405000 | 406000 | 405000 | 476 |
| 459 | 20241108 | 112000 | 57471744500 | 405000 | 405500 | 405500 | 405000 | 108 |
| 460 | 20241108 | 111900 | 57427985500 | 405000 | 405500 | 406000 | 405000 | 85 |
| 461 | 20241108 | 111800 | 57393523000 | 405500 | 405000 | 406000 | 405000 | 901 |
| 462 | 20241108 | 111700 | 57028176500 | 405000 | 405000 | 405500 | 405000 | 171 |
| 463 | 20241108 | 111600 | 56958889000 | 405500 | 405500 | 405500 | 405000 | 108 |
| 464 | 20241108 | 111500 | 56915104000 | 405000 | 405000 | 405500 | 404500 | 578 |
| 465 | 20241108 | 111400 | 56681022000 | 404500 | 404500 | 405000 | 404500 | 36 |
| 466 | 20241108 | 111300 | 56666459500 | 404500 | 405000 | 405000 | 404500 | 124 |
| 467 | 20241108 | 111200 | 56616275000 | 404500 | 404500 | 405000 | 404000 | 783 |
| 468 | 20241108 | 111100 | 56299546500 | 404500 | 404500 | 405000 | 404500 | 79 |
| 469 | 20241108 | 111000 | 56267568500 | 405000 | 405000 | 405000 | 404500 | 126 |
| 470 | 20241108 | 110900 | 56216567000 | 405000 | 405000 | 405000 | 404500 | 544 |
| 471 | 20241108 | 110800 | 55996260000 | 404500 | 405000 | 405000 | 404500 | 63 |
| 472 | 20241108 | 110700 | 55970760500 | 405000 | 404500 | 405000 | 404500 | 189 |
| 473 | 20241108 | 110600 | 55894269500 | 404500 | 404500 | 405000 | 404500 | 154 |
| 474 | 20241108 | 110500 | 55831942500 | 404500 | 404500 | 405000 | 404500 | 130 |
| 475 | 20241108 | 110400 | 55779342500 | 405000 | 405000 | 405000 | 404500 | 113 |
| 476 | 20241108 | 110300 | 55733613500 | 404500 | 404000 | 405000 | 404000 | 151 |
| 477 | 20241108 | 110200 | 55672530000 | 404500 | 404000 | 404500 | 404000 | 144 |
| 478 | 20241108 | 110100 | 55614303500 | 404000 | 404000 | 404500 | 404000 | 81 |
| 479 | 20241108 | 110000 | 55581558500 | 404000 | 404000 | 404500 | 404000 | 64 |
| 480 | 20241108 | 105900 | 55555694500 | 404000 | 404500 | 405000 | 404000 | 175 |
| 481 | 20241108 | 105800 | 55484948500 | 405000 | 404500 | 405000 | 404000 | 93 |
| 482 | 20241108 | 105700 | 55447329500 | 404500 | 404000 | 404500 | 404000 | 156 |
| 483 | 20241108 | 105600 | 55384294000 | 404000 | 404500 | 404500 | 404000 | 263 |
| 484 | 20241108 | 105500 | 55277929000 | 404000 | 405500 | 405500 | 404000 | 1155 |
| 485 | 20241108 | 105400 | 54810598000 | 405500 | 406000 | 406000 | 405000 | 1857 |
| 486 | 20241108 | 105300 | 54057579000 | 406000 | 405500 | 406000 | 405500 | 34 |
| 487 | 20241108 | 105200 | 54043787000 | 405500 | 405500 | 406000 | 405500 | 76 |
| 488 | 20241108 | 105100 | 54012959500 | 405500 | 405500 | 406000 | 405500 | 231 |
| 489 | 20241108 | 105000 | 53919239500 | 406000 | 406000 | 406000 | 405500 | 120 |
| 490 | 20241108 | 104900 | 53870571000 | 406000 | 405500 | 406000 | 405500 | 284 |
| 491 | 20241108 | 104800 | 53755396500 | 406000 | 406000 | 406000 | 405500 | 67 |
| 492 | 20241108 | 104700 | 53728212500 | 406000 | 405500 | 406000 | 405500 | 667 |
| 493 | 20241108 | 104600 | 53457440000 | 405500 | 405500 | 406000 | 405000 | 284 |
| 494 | 20241108 | 104500 | 53342309000 | 405500 | 406000 | 406000 | 405500 | 552 |
| 495 | 20241108 | 104400 | 53118453000 | 406000 | 406500 | 406500 | 406000 | 625 |
| 496 | 20241108 | 104300 | 52864692000 | 406500 | 406500 | 406500 | 406000 | 175 |
| 497 | 20241108 | 104200 | 52793590000 | 406000 | 406500 | 406500 | 405500 | 229 |
| 498 | 20241108 | 104100 | 52700606000 | 406500 | 406500 | 406500 | 406000 | 368 |
| 499 | 20241108 | 104000 | 52551079500 | 406500 | 405500 | 406500 | 405500 | 1762 |
| 500 | 20241108 | 103900 | 51835589000 | 405500 | 405500 | 406000 | 405000 | 767 |
| 501 | 20241108 | 103800 | 51524542500 | 405500 | 405500 | 405500 | 405000 | 143 |
| 502 | 20241108 | 103700 | 51466574500 | 405500 | 405000 | 405500 | 405000 | 100 |
| 503 | 20241108 | 103600 | 51426031500 | 405500 | 404500 | 405500 | 404500 | 555 |
| 504 | 20241108 | 103500 | 51201254000 | 404500 | 404500 | 404500 | 404000 | 348 |
| 505 | 20241108 | 103400 | 51060516000 | 404500 | 404500 | 404500 | 404000 | 140 |
| 506 | 20241108 | 103300 | 51003894000 | 404000 | 404000 | 404000 | 403500 | 222 |
| 507 | 20241108 | 103200 | 50914242500 | 403500 | 403500 | 404000 | 403500 | 290 |
| 508 | 20241108 | 103100 | 50797114000 | 403500 | 403500 | 404000 | 403500 | 600 |
| 509 | 20241108 | 103000 | 50555013500 | 403500 | 403500 | 404000 | 403500 | 102 |
| 510 | 20241108 | 102900 | 50513852500 | 403500 | 404000 | 404000 | 403500 | 257 |
| 511 | 20241108 | 102800 | 50410090000 | 404000 | 403500 | 404000 | 403500 | 181 |
| 512 | 20241108 | 102700 | 50337025000 | 403500 | 403500 | 404000 | 403500 | 186 |
| 513 | 20241108 | 102600 | 50261968000 | 404000 | 404000 | 404500 | 403500 | 535 |
| 514 | 20241108 | 102500 | 50045839000 | 404500 | 404000 | 404500 | 404000 | 124 |
| 515 | 20241108 | 102400 | 49995698000 | 404000 | 404500 | 404500 | 404000 | 484 |
| 516 | 20241108 | 102300 | 49799956500 | 404500 | 405000 | 405000 | 404500 | 93 |
| 517 | 20241108 | 102200 | 49762310000 | 404500 | 405000 | 405000 | 404500 | 255 |
| 518 | 20241108 | 102100 | 49659114500 | 405000 | 404000 | 405000 | 404000 | 209 |
| 519 | 20241108 | 102000 | 49574579500 | 404500 | 404500 | 404500 | 404000 | 179 |
| 520 | 20241108 | 101900 | 49502211500 | 404000 | 404000 | 404500 | 404000 | 121 |
| 521 | 20241108 | 101800 | 49453310000 | 404500 | 403500 | 404500 | 403500 | 123 |
| 522 | 20241108 | 101700 | 49403609000 | 404000 | 403000 | 404000 | 402500 | 898 |
| 523 | 20241108 | 101600 | 49041583500 | 403000 | 403000 | 403000 | 402500 | 230 |
| 524 | 20241108 | 101500 | 48948996000 | 402500 | 403000 | 403000 | 402500 | 321 |
| 525 | 20241108 | 101400 | 48819737000 | 403000 | 403000 | 403000 | 402500 | 674 |
| 526 | 20241108 | 101300 | 48548136000 | 403000 | 403000 | 403500 | 402500 | 775 |
| 527 | 20241108 | 101200 | 48235797500 | 403000 | 403500 | 404000 | 403000 | 618 |
| 528 | 20241108 | 101100 | 47986624000 | 404000 | 405000 | 405500 | 403500 | 4192 |
| 529 | 20241108 | 101000 | 46289547500 | 405000 | 405500 | 405500 | 405000 | 113 |
| 530 | 20241108 | 100900 | 46243738000 | 405500 | 405500 | 405500 | 405000 | 205 |
| 531 | 20241108 | 100800 | 46160657500 | 405500 | 405500 | 405500 | 405000 | 135 |
| 532 | 20241108 | 100700 | 46105928500 | 405500 | 405500 | 406000 | 405000 | 422 |
| 533 | 20241108 | 100600 | 45934810000 | 405500 | 405500 | 406000 | 405000 | 357 |
| 534 | 20241108 | 100500 | 45790111000 | 405000 | 405500 | 406000 | 405000 | 1034 |
| 535 | 20241108 | 100400 | 45370544000 | 405500 | 406500 | 406500 | 405500 | 808 |
| 536 | 20241108 | 100300 | 45042486000 | 406500 | 406000 | 406500 | 406000 | 331 |
| 537 | 20241108 | 100200 | 44908018000 | 406500 | 406500 | 406500 | 406000 | 580 |
| 538 | 20241108 | 100100 | 44672298500 | 406500 | 406500 | 407000 | 406000 | 1499 |
| 539 | 20241108 | 100000 | 44062912000 | 406500 | 406000 | 407000 | 406000 | 728 |
| 540 | 20241108 | 095900 | 43766725000 | 406500 | 406500 | 407000 | 406000 | 883 |
| 541 | 20241108 | 095800 | 43407730500 | 406000 | 406000 | 406500 | 406000 | 950 |
| 542 | 20241108 | 095700 | 43021824500 | 406000 | 405000 | 406500 | 405000 | 3018 |
| 543 | 20241108 | 095600 | 41796871000 | 405000 | 405500 | 405500 | 405000 | 425 |
| 544 | 20241108 | 095500 | 41624658500 | 405000 | 405000 | 405500 | 405000 | 400 |
| 545 | 20241108 | 095400 | 41462591000 | 405000 | 405000 | 405500 | 405000 | 590 |
| 546 | 20241108 | 095300 | 41223636500 | 405000 | 405500 | 405500 | 405000 | 417 |
| 547 | 20241108 | 095200 | 41054710500 | 405500 | 405000 | 405500 | 405000 | 441 |
| 548 | 20241108 | 095100 | 40876083500 | 405000 | 405500 | 406000 | 405000 | 548 |
| 549 | 20241108 | 095000 | 40653897000 | 405500 | 405500 | 406000 | 405500 | 367 |
| 550 | 20241108 | 094900 | 40505009500 | 405500 | 406000 | 406000 | 405500 | 585 |
| 551 | 20241108 | 094800 | 40267684000 | 406000 | 403500 | 406000 | 403500 | 698 |
| 552 | 20241108 | 094700 | 39984924000 | 404000 | 403000 | 404000 | 402500 | 752 |
| 553 | 20241108 | 094600 | 39681653000 | 403000 | 402500 | 404000 | 402000 | 574 |
| 554 | 20241108 | 094500 | 39450456000 | 402500 | 404000 | 404000 | 402500 | 1285 |
| 555 | 20241108 | 094400 | 38932681500 | 403500 | 404500 | 405000 | 403000 | 1428 |
| 556 | 20241108 | 094300 | 38355991500 | 404500 | 405500 | 406000 | 404500 | 957 |
| 557 | 20241108 | 094200 | 37968449000 | 405500 | 407000 | 407000 | 405000 | 3129 |
| 558 | 20241108 | 094100 | 36698505000 | 407000 | 406500 | 407000 | 406000 | 1873 |
| 559 | 20241108 | 094000 | 35937144500 | 406500 | 406500 | 406500 | 406000 | 349 |
| 560 | 20241108 | 093900 | 35795336000 | 406500 | 406000 | 406500 | 405500 | 1702 |
| 561 | 20241108 | 093800 | 35104230500 | 406000 | 405500 | 406000 | 405500 | 1831 |
| 562 | 20241108 | 093700 | 34361272500 | 406000 | 406000 | 406000 | 405500 | 1083 |
| 563 | 20241108 | 093600 | 33921953500 | 406000 | 404500 | 406000 | 404500 | 1285 |
| 564 | 20241108 | 093500 | 33401052000 | 405000 | 404500 | 405000 | 404000 | 1008 |
| 565 | 20241108 | 093400 | 32993139500 | 404500 | 403500 | 404500 | 403000 | 1557 |
| 566 | 20241108 | 093300 | 32364282000 | 403000 | 402000 | 403500 | 402000 | 1380 |
| 567 | 20241108 | 093200 | 31808782000 | 402000 | 402500 | 402500 | 402000 | 317 |
| 568 | 20241108 | 093100 | 31681304000 | 402000 | 402000 | 402500 | 402000 | 424 |
| 569 | 20241108 | 093000 | 31510712500 | 402000 | 402000 | 402500 | 402000 | 299 |
| 570 | 20241108 | 092900 | 31390474500 | 402000 | 401500 | 402500 | 401500 | 588 |
| 571 | 20241108 | 092800 | 31154011000 | 401500 | 400500 | 402000 | 400500 | 2427 |
| 572 | 20241108 | 092700 | 30179737500 | 400500 | 401500 | 401500 | 400500 | 2176 |
| 573 | 20241108 | 092600 | 29307415000 | 401000 | 401500 | 401500 | 401000 | 958 |
| 574 | 20241108 | 092500 | 28923057500 | 401500 | 401500 | 402000 | 401500 | 1098 |
| 575 | 20241108 | 092400 | 28482196000 | 401500 | 402500 | 402500 | 401500 | 1159 |
| 576 | 20241108 | 092300 | 28016367000 | 402000 | 403000 | 403500 | 402000 | 3476 |
| 577 | 20241108 | 092200 | 26616953000 | 403000 | 403000 | 403500 | 403000 | 218 |
| 578 | 20241108 | 092100 | 26529076500 | 403000 | 403000 | 403500 | 402500 | 1339 |
| 579 | 20241108 | 092000 | 25989361500 | 403500 | 404000 | 404000 | 403000 | 827 |
| 580 | 20241108 | 091900 | 25655669000 | 404000 | 404000 | 404500 | 403500 | 738 |
| 581 | 20241108 | 091800 | 25357509500 | 404000 | 403000 | 404000 | 402500 | 764 |
| 582 | 20241108 | 091700 | 25049717500 | 403000 | 402000 | 403000 | 402000 | 1708 |
| 583 | 20241108 | 091600 | 24362332000 | 402000 | 404000 | 404500 | 402000 | 1933 |
| 584 | 20241108 | 091500 | 23583758000 | 403500 | 404000 | 405500 | 403500 | 2030 |
| 585 | 20241108 | 091400 | 22763399000 | 404000 | 406000 | 406500 | 404000 | 5523 |
| 586 | 20241108 | 091300 | 20524033000 | 406000 | 405000 | 406000 | 404500 | 2213 |
| 587 | 20241108 | 091200 | 19626719000 | 405000 | 403500 | 405000 | 403000 | 2061 |
| 588 | 20241108 | 091100 | 18793910500 | 403000 | 401500 | 404000 | 401000 | 2914 |
| 589 | 20241108 | 091000 | 17621283000 | 402000 | 400000 | 402000 | 400000 | 1932 |
| 590 | 20241108 | 090900 | 16846629000 | 400500 | 401500 | 403000 | 400000 | 4542 |
| 591 | 20241108 | 090800 | 15024047500 | 402000 | 401500 | 402000 | 401000 | 1326 |
| 592 | 20241108 | 090700 | 14491779500 | 401000 | 401000 | 402000 | 401000 | 1108 |
| 593 | 20241108 | 090600 | 14047173000 | 401000 | 400500 | 401500 | 400500 | 1721 |
| 594 | 20241108 | 090500 | 13357479500 | 400500 | 401500 | 401500 | 400000 | 2548 |
| 595 | 20241108 | 090400 | 12336172000 | 401000 | 401000 | 401500 | 400500 | 2271 |
| 596 | 20241108 | 090300 | 11425182000 | 401000 | 399000 | 401000 | 398000 | 6296 |
| 597 | 20241108 | 090200 | 8910144500 | 399000 | 404000 | 404000 | 399000 | 6289 |
| 598 | 20241108 | 090100 | 6386955000 | 404000 | 404500 | 407000 | 403500 | 5584 |
| 599 | 20241108 | 090000 | 4125612000 | 404500 | 405000 | 406000 | 404500 | 10181 |