36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 191800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 3923 |
| 3 | 20241107 | 191700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 4 | 20241107 | 191600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 5 | 20241107 | 191500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 6 | 20241107 | 191400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 7 | 20241107 | 191300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 8 | 20241107 | 191200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 9 | 20241107 | 191100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 10 | 20241107 | 191000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 11 | 20241107 | 190900 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 12 | 20241107 | 190800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 13 | 20241107 | 190700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 14 | 20241107 | 190600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 15 | 20241107 | 190500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 16 | 20241107 | 190400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 17 | 20241107 | 190300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 18 | 20241107 | 190200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 19 | 20241107 | 190100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 20 | 20241107 | 190000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 21 | 20241107 | 185900 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 22 | 20241107 | 185800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 23 | 20241107 | 185700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 24 | 20241107 | 185600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 25 | 20241107 | 185500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 26 | 20241107 | 185400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 27 | 20241107 | 185300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 28 | 20241107 | 185200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 29 | 20241107 | 185100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 30 | 20241107 | 185000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 31 | 20241107 | 184900 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 32 | 20241107 | 184800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 3923 |
| 33 | 20241107 | 184700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 34 | 20241107 | 184600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 35 | 20241107 | 184500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 36 | 20241107 | 184400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 37 | 20241107 | 184300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 38 | 20241107 | 184200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 39 | 20241107 | 184100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 40 | 20241107 | 184000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 41 | 20241107 | 183900 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 42 | 20241107 | 183800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 43 | 20241107 | 183700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 44 | 20241107 | 183600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 45 | 20241107 | 183500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 46 | 20241107 | 183400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 47 | 20241107 | 183300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 48 | 20241107 | 183200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 49 | 20241107 | 183100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 50 | 20241107 | 183000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 51 | 20241107 | 182900 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 52 | 20241107 | 182800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 53 | 20241107 | 182700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 54 | 20241107 | 182600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 55 | 20241107 | 182500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 56 | 20241107 | 182400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 57 | 20241107 | 182300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 58 | 20241107 | 182200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 59 | 20241107 | 182100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 60 | 20241107 | 182000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 61 | 20241107 | 181900 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 62 | 20241107 | 181800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 3923 |
| 63 | 20241107 | 181700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 64 | 20241107 | 181600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 65 | 20241107 | 181500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 66 | 20241107 | 181400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 67 | 20241107 | 181300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 68 | 20241107 | 181200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 69 | 20241107 | 181100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 70 | 20241107 | 181000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 71 | 20241107 | 180900 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 72 | 20241107 | 180800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 73 | 20241107 | 180700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 74 | 20241107 | 180600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 75 | 20241107 | 180500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 76 | 20241107 | 180400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 77 | 20241107 | 180300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 78 | 20241107 | 180200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 79 | 20241107 | 180100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 80 | 20241107 | 180000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 81 | 20241107 | 175900 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 82 | 20241107 | 175800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 83 | 20241107 | 175700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 84 | 20241107 | 175600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 85 | 20241107 | 175500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 86 | 20241107 | 175400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 87 | 20241107 | 175300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 88 | 20241107 | 175200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 89 | 20241107 | 175100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 90 | 20241107 | 175000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 91 | 20241107 | 174900 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 92 | 20241107 | 174800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 3923 |
| 93 | 20241107 | 174700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 94 | 20241107 | 174600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 95 | 20241107 | 174500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 96 | 20241107 | 174400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 97 | 20241107 | 174300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 98 | 20241107 | 174200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 99 | 20241107 | 174100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 100 | 20241107 | 174000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 101 | 20241107 | 173900 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 102 | 20241107 | 173800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 103 | 20241107 | 173700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 104 | 20241107 | 173600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 105 | 20241107 | 173500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 106 | 20241107 | 173400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 107 | 20241107 | 173300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 108 | 20241107 | 173200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 109 | 20241107 | 173100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 110 | 20241107 | 173000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 111 | 20241107 | 172900 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 112 | 20241107 | 172800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 113 | 20241107 | 172700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 114 | 20241107 | 172600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 115 | 20241107 | 172500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 116 | 20241107 | 172400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 117 | 20241107 | 172300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 118 | 20241107 | 172200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 119 | 20241107 | 172100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 120 | 20241107 | 172000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 121 | 20241107 | 171900 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 122 | 20241107 | 171800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 3923 |
| 123 | 20241107 | 171700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 124 | 20241107 | 171600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 125 | 20241107 | 171500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 126 | 20241107 | 171400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 127 | 20241107 | 171300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 128 | 20241107 | 171200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 129 | 20241107 | 171100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 130 | 20241107 | 171000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 131 | 20241107 | 170900 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 132 | 20241107 | 170800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 133 | 20241107 | 170700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 134 | 20241107 | 170600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 135 | 20241107 | 170500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 136 | 20241107 | 170400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 137 | 20241107 | 170300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 138 | 20241107 | 170200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 139 | 20241107 | 170100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 140 | 20241107 | 170000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 141 | 20241107 | 165900 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 142 | 20241107 | 165800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 143 | 20241107 | 165700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 144 | 20241107 | 165600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 145 | 20241107 | 165500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 146 | 20241107 | 165400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 147 | 20241107 | 165300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 148 | 20241107 | 165200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 149 | 20241107 | 165100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 150 | 20241107 | 165000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 151 | 20241107 | 164900 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 152 | 20241107 | 164800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 3923 |
| 153 | 20241107 | 164700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 154 | 20241107 | 164600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 155 | 20241107 | 164500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 156 | 20241107 | 164400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 157 | 20241107 | 164300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 158 | 20241107 | 164200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 159 | 20241107 | 164100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 160 | 20241107 | 164000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 161 | 20241107 | 163900 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 162 | 20241107 | 163800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 163 | 20241107 | 163700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 164 | 20241107 | 163600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 165 | 20241107 | 163500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 166 | 20241107 | 163400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 167 | 20241107 | 163300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 168 | 20241107 | 163200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 169 | 20241107 | 163100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 170 | 20241107 | 163000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 171 | 20241107 | 162900 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 172 | 20241107 | 162800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 173 | 20241107 | 162700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 174 | 20241107 | 162600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 175 | 20241107 | 162500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 176 | 20241107 | 162400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 177 | 20241107 | 162300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 178 | 20241107 | 162200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 179 | 20241107 | 162100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 180 | 20241107 | 162000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 181 | 20241107 | 161900 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 182 | 20241107 | 161800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 3923 |
| 183 | 20241107 | 161700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 184 | 20241107 | 161600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 185 | 20241107 | 161500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 186 | 20241107 | 161400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 187 | 20241107 | 161300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 188 | 20241107 | 161200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 189 | 20241107 | 161100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 190 | 20241107 | 161000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 191 | 20241107 | 160900 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 192 | 20241107 | 160800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 193 | 20241107 | 160700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 194 | 20241107 | 160600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 195 | 20241107 | 160500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 196 | 20241107 | 160400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 197 | 20241107 | 160300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 198 | 20241107 | 160200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 199 | 20241107 | 160100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 200 | 20241107 | 160000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 201 | 20241107 | 155900 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 202 | 20241107 | 155800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 203 | 20241107 | 155700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 204 | 20241107 | 155600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 205 | 20241107 | 155500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 206 | 20241107 | 155400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 207 | 20241107 | 155300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 208 | 20241107 | 155200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 209 | 20241107 | 155100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 210 | 20241107 | 155000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 211 | 20241107 | 154900 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 212 | 20241107 | 154800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 3923 |
| 213 | 20241107 | 154700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 214 | 20241107 | 154600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 215 | 20241107 | 154500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 216 | 20241107 | 154400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 217 | 20241107 | 154300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 218 | 20241107 | 154200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 219 | 20241107 | 154100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 220 | 20241107 | 154000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 221 | 20241107 | 153900 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 222 | 20241107 | 153800 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 223 | 20241107 | 153700 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 224 | 20241107 | 153600 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 225 | 20241107 | 153500 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 226 | 20241107 | 153400 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 227 | 20241107 | 153300 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 228 | 20241107 | 153200 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 229 | 20241107 | 153100 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 230 | 20241107 | 153000 | 19218377000 | 216500 | 216500 | 216500 | 216500 | 3923 |
| 231 | 20241107 | 152900 | 18369047500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 232 | 20241107 | 152800 | 18369047500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 233 | 20241107 | 152700 | 18369047500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 234 | 20241107 | 152600 | 18369047500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 235 | 20241107 | 152500 | 18369047500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 236 | 20241107 | 152400 | 18369047500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 237 | 20241107 | 152300 | 18369047500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 238 | 20241107 | 152200 | 18369047500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 239 | 20241107 | 152100 | 18369047500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 240 | 20241107 | 152000 | 18369047500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 241 | 20241107 | 151900 | 18369047500 | 217000 | 216500 | 217000 | 216500 | 480 |
| 242 | 20241107 | 151800 | 18265086000 | 217000 | 216500 | 217000 | 216500 | 564 |
| 243 | 20241107 | 151700 | 18142950000 | 216500 | 216500 | 217000 | 216500 | 744 |
| 244 | 20241107 | 151600 | 17981705000 | 216500 | 216500 | 217000 | 216500 | 183 |
| 245 | 20241107 | 151500 | 17942084500 | 217000 | 217000 | 217000 | 216500 | 358 |
| 246 | 20241107 | 151400 | 17864551500 | 217000 | 216500 | 217000 | 216500 | 215 |
| 247 | 20241107 | 151300 | 17818000000 | 216500 | 217000 | 217000 | 216500 | 193 |
| 248 | 20241107 | 151200 | 17776188500 | 216500 | 216500 | 217000 | 216500 | 210 |
| 249 | 20241107 | 151100 | 17730702500 | 217000 | 217000 | 217000 | 216500 | 225 |
| 250 | 20241107 | 151000 | 17681961500 | 216500 | 216500 | 217500 | 216500 | 237 |
| 251 | 20241107 | 150900 | 17630596500 | 216500 | 216500 | 217000 | 216500 | 263 |
| 252 | 20241107 | 150800 | 17573653500 | 217000 | 217000 | 217000 | 216500 | 422 |
| 253 | 20241107 | 150700 | 17482089000 | 217000 | 217000 | 217500 | 217000 | 610 |
| 254 | 20241107 | 150600 | 17349692500 | 217000 | 217000 | 217500 | 217000 | 133 |
| 255 | 20241107 | 150500 | 17320809000 | 217000 | 217000 | 217500 | 217000 | 94 |
| 256 | 20241107 | 150400 | 17300390000 | 217000 | 217500 | 217500 | 217000 | 135 |
| 257 | 20241107 | 150300 | 17271067500 | 217000 | 217000 | 217500 | 217000 | 72 |
| 258 | 20241107 | 150200 | 17255436500 | 217500 | 217000 | 217500 | 217000 | 111 |
| 259 | 20241107 | 150100 | 17231327000 | 217000 | 217000 | 217500 | 217000 | 95 |
| 260 | 20241107 | 150000 | 17210691000 | 217000 | 218000 | 218000 | 217000 | 244 |
| 261 | 20241107 | 145900 | 17157709500 | 218000 | 217000 | 218000 | 217000 | 153 |
| 262 | 20241107 | 145800 | 17124444000 | 218000 | 217000 | 218000 | 217000 | 160 |
| 263 | 20241107 | 145700 | 17089662000 | 217500 | 217000 | 218500 | 217000 | 529 |
| 264 | 20241107 | 145600 | 16974502000 | 217000 | 217000 | 217500 | 217000 | 186 |
| 265 | 20241107 | 145500 | 16934119500 | 217000 | 217000 | 217500 | 217000 | 119 |
| 266 | 20241107 | 145400 | 16908267000 | 217000 | 216500 | 217500 | 216500 | 253 |
| 267 | 20241107 | 145300 | 16853348500 | 216500 | 216500 | 217000 | 216500 | 470 |
| 268 | 20241107 | 145200 | 16751565000 | 216500 | 217000 | 217000 | 216500 | 223 |
| 269 | 20241107 | 145100 | 16703261500 | 216500 | 216500 | 217000 | 216500 | 147 |
| 270 | 20241107 | 145000 | 16671405500 | 216500 | 216500 | 217000 | 216500 | 132 |
| 271 | 20241107 | 144900 | 16642803500 | 216500 | 216000 | 217000 | 216000 | 338 |
| 272 | 20241107 | 144800 | 16569613000 | 216000 | 216000 | 216500 | 216000 | 302 |
| 273 | 20241107 | 144700 | 16504300000 | 216500 | 216500 | 217000 | 216500 | 246 |
| 274 | 20241107 | 144600 | 16451020000 | 216500 | 216500 | 217000 | 216500 | 166 |
| 275 | 20241107 | 144500 | 16415076500 | 217000 | 216500 | 217000 | 216500 | 220 |
| 276 | 20241107 | 144400 | 16367424000 | 216500 | 217000 | 217000 | 216000 | 604 |
| 277 | 20241107 | 144300 | 16236642500 | 216500 | 216500 | 217000 | 216500 | 203 |
| 278 | 20241107 | 144200 | 16192672000 | 216500 | 216500 | 217000 | 216500 | 165 |
| 279 | 20241107 | 144100 | 16156924000 | 216500 | 216500 | 217000 | 216500 | 229 |
| 280 | 20241107 | 144000 | 16107314500 | 216500 | 217000 | 217000 | 216500 | 451 |
| 281 | 20241107 | 143900 | 16009554000 | 216500 | 216500 | 217000 | 216500 | 182 |
| 282 | 20241107 | 143800 | 15970124000 | 216500 | 216500 | 217000 | 216500 | 198 |
| 283 | 20241107 | 143700 | 15927234500 | 216500 | 216500 | 217000 | 216500 | 236 |
| 284 | 20241107 | 143600 | 15876107000 | 216500 | 216500 | 217000 | 216500 | 149 |
| 285 | 20241107 | 143500 | 15843827000 | 216500 | 216000 | 216500 | 216000 | 376 |
| 286 | 20241107 | 143400 | 15762451000 | 216500 | 216500 | 216500 | 216000 | 223 |
| 287 | 20241107 | 143300 | 15714192500 | 216500 | 216000 | 216500 | 216000 | 209 |
| 288 | 20241107 | 143200 | 15669007500 | 216000 | 216000 | 216500 | 216000 | 441 |
| 289 | 20241107 | 143100 | 15573650000 | 216000 | 216000 | 216500 | 216000 | 242 |
| 290 | 20241107 | 143000 | 15521355000 | 216000 | 216000 | 216500 | 216000 | 140 |
| 291 | 20241107 | 142900 | 15491092000 | 216000 | 216500 | 216500 | 216000 | 275 |
| 292 | 20241107 | 142800 | 15431653500 | 216000 | 216000 | 216500 | 216000 | 137 |
| 293 | 20241107 | 142700 | 15402053000 | 216000 | 216500 | 216500 | 216000 | 320 |
| 294 | 20241107 | 142600 | 15332909500 | 216000 | 216000 | 216500 | 216000 | 301 |
| 295 | 20241107 | 142500 | 15267839500 | 216000 | 216000 | 216500 | 216000 | 144 |
| 296 | 20241107 | 142400 | 15236703000 | 216000 | 216000 | 216500 | 216000 | 201 |
| 297 | 20241107 | 142300 | 15193258500 | 216000 | 216000 | 216500 | 215500 | 837 |
| 298 | 20241107 | 142200 | 15012299000 | 216000 | 216500 | 217000 | 216000 | 1066 |
| 299 | 20241107 | 142100 | 14781577000 | 216500 | 217000 | 217500 | 216500 | 171 |
| 300 | 20241107 | 142000 | 14744522000 | 217000 | 217500 | 217500 | 216500 | 142 |
| 301 | 20241107 | 141900 | 14713693000 | 217000 | 217500 | 218000 | 217000 | 189 |
| 302 | 20241107 | 141800 | 14672633500 | 217000 | 217000 | 217500 | 217000 | 226 |
| 303 | 20241107 | 141700 | 14623557000 | 217000 | 217000 | 217500 | 217000 | 191 |
| 304 | 20241107 | 141600 | 14582089000 | 216500 | 217000 | 217000 | 216500 | 203 |
| 305 | 20241107 | 141500 | 14538085500 | 217000 | 217500 | 217500 | 216500 | 251 |
| 306 | 20241107 | 141400 | 14483577000 | 217000 | 217000 | 217500 | 217000 | 187 |
| 307 | 20241107 | 141300 | 14442977000 | 217000 | 217500 | 217500 | 217000 | 201 |
| 308 | 20241107 | 141200 | 14399326000 | 217500 | 216500 | 217500 | 216500 | 346 |
| 309 | 20241107 | 141100 | 14324245000 | 216500 | 216500 | 217000 | 216500 | 248 |
| 310 | 20241107 | 141000 | 14270524500 | 216500 | 217000 | 217500 | 216500 | 134 |
| 311 | 20241107 | 140900 | 14241473500 | 216500 | 217000 | 217500 | 216500 | 172 |
| 312 | 20241107 | 140800 | 14204134000 | 217000 | 217000 | 217500 | 217000 | 210 |
| 313 | 20241107 | 140700 | 14158537500 | 217000 | 217500 | 217500 | 217000 | 219 |
| 314 | 20241107 | 140600 | 14110988000 | 217500 | 216500 | 217500 | 216500 | 297 |
| 315 | 20241107 | 140500 | 14046523000 | 217000 | 217000 | 217500 | 216500 | 161 |
| 316 | 20241107 | 140400 | 14011594000 | 217000 | 217000 | 217500 | 217000 | 123 |
| 317 | 20241107 | 140300 | 13984886000 | 217000 | 217000 | 217500 | 217000 | 366 |
| 318 | 20241107 | 140200 | 13905438000 | 217500 | 218000 | 218000 | 217000 | 208 |
| 319 | 20241107 | 140100 | 13860247500 | 217500 | 217500 | 218000 | 217000 | 234 |
| 320 | 20241107 | 140000 | 13809387000 | 217500 | 218000 | 218000 | 217500 | 553 |
| 321 | 20241107 | 135900 | 13689007500 | 217500 | 217500 | 218000 | 217500 | 195 |
| 322 | 20241107 | 135800 | 13646573500 | 217500 | 217500 | 218000 | 217500 | 225 |
| 323 | 20241107 | 135700 | 13597617000 | 218000 | 218500 | 218500 | 217500 | 1341 |
| 324 | 20241107 | 135600 | 13304975500 | 219000 | 219000 | 219000 | 218500 | 159 |
| 325 | 20241107 | 135500 | 13270216500 | 219000 | 218500 | 219000 | 218500 | 162 |
| 326 | 20241107 | 135400 | 13234811000 | 219000 | 218500 | 219000 | 218500 | 71 |
| 327 | 20241107 | 135300 | 13219288000 | 219000 | 218500 | 219500 | 218500 | 45 |
| 328 | 20241107 | 135200 | 13209451500 | 219000 | 219000 | 219500 | 219000 | 279 |
| 329 | 20241107 | 135100 | 13148348000 | 219500 | 219000 | 219500 | 219000 | 38 |
| 330 | 20241107 | 135000 | 13140022500 | 219500 | 219000 | 219500 | 219000 | 31 |
| 331 | 20241107 | 134900 | 13133226500 | 219000 | 219000 | 219500 | 219000 | 217 |
| 332 | 20241107 | 134800 | 13085693500 | 219500 | 219000 | 219500 | 219000 | 138 |
| 333 | 20241107 | 134700 | 13055459500 | 219000 | 219000 | 219500 | 219000 | 51 |
| 334 | 20241107 | 134600 | 13044285000 | 219000 | 219000 | 219500 | 219000 | 41 |
| 335 | 20241107 | 134500 | 13035301000 | 219000 | 219000 | 219500 | 218500 | 364 |
| 336 | 20241107 | 134400 | 12955559000 | 219500 | 219000 | 219500 | 219000 | 25 |
| 337 | 20241107 | 134300 | 12950081000 | 219500 | 219000 | 219500 | 219000 | 68 |
| 338 | 20241107 | 134200 | 12935186500 | 219500 | 219000 | 219500 | 219000 | 157 |
| 339 | 20241107 | 134100 | 12900789500 | 219500 | 219500 | 219500 | 219000 | 130 |
| 340 | 20241107 | 134000 | 12872259500 | 219000 | 219000 | 219500 | 219000 | 55 |
| 341 | 20241107 | 133900 | 12860207500 | 219000 | 219000 | 219500 | 219000 | 183 |
| 342 | 20241107 | 133800 | 12820127500 | 219000 | 219500 | 219500 | 219000 | 42 |
| 343 | 20241107 | 133700 | 12810919000 | 219000 | 219500 | 219500 | 219000 | 142 |
| 344 | 20241107 | 133600 | 12779819000 | 219000 | 219000 | 219500 | 219000 | 704 |
| 345 | 20241107 | 133500 | 12625632000 | 219000 | 219500 | 219500 | 219000 | 90 |
| 346 | 20241107 | 133400 | 12605919000 | 219500 | 219000 | 219500 | 219000 | 41 |
| 347 | 20241107 | 133300 | 12596930500 | 219500 | 219000 | 219500 | 219000 | 17 |
| 348 | 20241107 | 133200 | 12593202500 | 219500 | 219000 | 219500 | 219000 | 28 |
| 349 | 20241107 | 133100 | 12587060500 | 219000 | 219000 | 219500 | 219000 | 97 |
| 350 | 20241107 | 133000 | 12565808500 | 219000 | 219000 | 219000 | 219000 | 11 |
| 351 | 20241107 | 132900 | 12563399500 | 219500 | 219500 | 219500 | 219000 | 27 |
| 352 | 20241107 | 132800 | 12557480500 | 219500 | 219000 | 219500 | 219000 | 101 |
| 353 | 20241107 | 132700 | 12535328000 | 219000 | 219000 | 219500 | 219000 | 7 |
| 354 | 20241107 | 132600 | 12533792500 | 219000 | 219000 | 219500 | 219000 | 127 |
| 355 | 20241107 | 132500 | 12505936000 | 219000 | 219500 | 219500 | 219000 | 37 |
| 356 | 20241107 | 132400 | 12497819000 | 219000 | 219500 | 219500 | 219000 | 27 |
| 357 | 20241107 | 132300 | 12491902000 | 219500 | 219500 | 219500 | 219500 | 317 |
| 358 | 20241107 | 132200 | 12422320500 | 220000 | 219500 | 220000 | 219500 | 165 |
| 359 | 20241107 | 132100 | 12386099000 | 220000 | 220500 | 220500 | 220000 | 163 |
| 360 | 20241107 | 132000 | 12350226000 | 220500 | 220500 | 220500 | 220000 | 346 |
| 361 | 20241107 | 131900 | 12274099000 | 220000 | 220000 | 220000 | 220000 | 16 |
| 362 | 20241107 | 131800 | 12270579000 | 220000 | 220000 | 220500 | 220000 | 16 |
| 363 | 20241107 | 131700 | 12267055000 | 220000 | 220500 | 221000 | 220000 | 373 |
| 364 | 20241107 | 131600 | 12184817500 | 220000 | 220000 | 220500 | 220000 | 65 |
| 365 | 20241107 | 131500 | 12170511000 | 220000 | 220500 | 220500 | 220000 | 45 |
| 366 | 20241107 | 131400 | 12160604500 | 220000 | 220000 | 220500 | 220000 | 33 |
| 367 | 20241107 | 131300 | 12153336500 | 220000 | 220500 | 220500 | 220000 | 27 |
| 368 | 20241107 | 131200 | 12147388500 | 220500 | 220000 | 220500 | 220000 | 56 |
| 369 | 20241107 | 131100 | 12135045000 | 220000 | 220500 | 220500 | 220000 | 8 |
| 370 | 20241107 | 131000 | 12133284500 | 220000 | 221000 | 221000 | 220000 | 384 |
| 371 | 20241107 | 130900 | 12048611500 | 220500 | 221000 | 221000 | 220500 | 58 |
| 372 | 20241107 | 130800 | 12035816000 | 220500 | 220500 | 221000 | 220000 | 467 |
| 373 | 20241107 | 130700 | 11932833500 | 220500 | 221000 | 221500 | 220500 | 242 |
| 374 | 20241107 | 130600 | 11879380000 | 221000 | 221500 | 221500 | 221000 | 31 |
| 375 | 20241107 | 130500 | 11872520000 | 221000 | 221000 | 221000 | 220500 | 19 |
| 376 | 20241107 | 130400 | 11868321500 | 221000 | 221000 | 221500 | 221000 | 47 |
| 377 | 20241107 | 130300 | 11857917500 | 221000 | 221000 | 221500 | 221000 | 35 |
| 378 | 20241107 | 130200 | 11850175000 | 221000 | 221500 | 221500 | 221000 | 66 |
| 379 | 20241107 | 130100 | 11835561000 | 221500 | 221500 | 221500 | 221000 | 23 |
| 380 | 20241107 | 130000 | 11830467000 | 221500 | 221000 | 221500 | 221000 | 43 |
| 381 | 20241107 | 125900 | 11820949500 | 221500 | 221000 | 221500 | 221000 | 47 |
| 382 | 20241107 | 125800 | 11810548000 | 221500 | 221000 | 221500 | 220500 | 37 |
| 383 | 20241107 | 125700 | 11802369500 | 221000 | 221500 | 221500 | 220500 | 615 |
| 384 | 20241107 | 125600 | 11666589000 | 221500 | 221500 | 221500 | 221000 | 33 |
| 385 | 20241107 | 125500 | 11659280500 | 221000 | 221500 | 221500 | 221000 | 121 |
| 386 | 20241107 | 125400 | 11632508000 | 221500 | 221500 | 222000 | 221500 | 65 |
| 387 | 20241107 | 125300 | 11618098000 | 222000 | 222000 | 222000 | 221500 | 33 |
| 388 | 20241107 | 125200 | 11610773000 | 221500 | 222000 | 222000 | 221500 | 43 |
| 389 | 20241107 | 125100 | 11601235500 | 221500 | 222000 | 222000 | 221500 | 75 |
| 390 | 20241107 | 125000 | 11584590000 | 222000 | 222000 | 222000 | 221500 | 27 |
| 391 | 20241107 | 124900 | 11578597000 | 222000 | 222000 | 222000 | 221500 | 48 |
| 392 | 20241107 | 124800 | 11567945000 | 222000 | 222000 | 222000 | 221500 | 47 |
| 393 | 20241107 | 124700 | 11557512500 | 222000 | 222000 | 222000 | 221500 | 41 |
| 394 | 20241107 | 124600 | 11548411000 | 222000 | 221500 | 222000 | 221500 | 47 |
| 395 | 20241107 | 124500 | 11537988000 | 222000 | 222000 | 222000 | 221500 | 52 |
| 396 | 20241107 | 124400 | 11526446000 | 222000 | 222500 | 222500 | 221500 | 119 |
| 397 | 20241107 | 124300 | 11500057000 | 222000 | 222000 | 222500 | 221500 | 40 |
| 398 | 20241107 | 124200 | 11491169000 | 221500 | 222000 | 222000 | 221500 | 338 |
| 399 | 20241107 | 124100 | 11416218000 | 221500 | 222000 | 222000 | 221500 | 63 |
| 400 | 20241107 | 124000 | 11402232500 | 222000 | 222000 | 222000 | 221500 | 70 |
| 401 | 20241107 | 123900 | 11386697500 | 222000 | 221500 | 222000 | 221500 | 47 |
| 402 | 20241107 | 123800 | 11376274000 | 222000 | 221500 | 222000 | 221000 | 146 |
| 403 | 20241107 | 123700 | 11343932000 | 221500 | 221000 | 221500 | 221000 | 106 |
| 404 | 20241107 | 123600 | 11320485000 | 222000 | 221000 | 222000 | 221000 | 54 |
| 405 | 20241107 | 123500 | 11308514500 | 221500 | 221000 | 222000 | 221000 | 57 |
| 406 | 20241107 | 123400 | 11295881500 | 221500 | 221500 | 222000 | 221500 | 51 |
| 407 | 20241107 | 123300 | 11284577500 | 221500 | 221500 | 222000 | 221500 | 54 |
| 408 | 20241107 | 123200 | 11272601500 | 221500 | 222000 | 222000 | 221500 | 44 |
| 409 | 20241107 | 123100 | 11262842000 | 222000 | 221500 | 222000 | 221500 | 118 |
| 410 | 20241107 | 123000 | 11236687000 | 221500 | 222000 | 222000 | 221500 | 93 |
| 411 | 20241107 | 122900 | 11216063000 | 222000 | 222000 | 222000 | 221500 | 73 |
| 412 | 20241107 | 122800 | 11199858000 | 222000 | 221500 | 222000 | 221500 | 26 |
| 413 | 20241107 | 122700 | 11194086500 | 222000 | 221500 | 222000 | 221500 | 55 |
| 414 | 20241107 | 122600 | 11181886500 | 222000 | 222000 | 222500 | 221500 | 139 |
| 415 | 20241107 | 122500 | 11151038000 | 222500 | 222000 | 222500 | 221500 | 70 |
| 416 | 20241107 | 122400 | 11135492000 | 222000 | 221500 | 222000 | 221500 | 59 |
| 417 | 20241107 | 122300 | 11122394500 | 221500 | 222000 | 222000 | 221000 | 149 |
| 418 | 20241107 | 122200 | 11089381500 | 222000 | 222000 | 222000 | 221500 | 93 |
| 419 | 20241107 | 122100 | 11068736000 | 222000 | 222000 | 222000 | 221500 | 92 |
| 420 | 20241107 | 122000 | 11048320000 | 222000 | 222000 | 222000 | 221500 | 59 |
| 421 | 20241107 | 121900 | 11035222500 | 221500 | 221500 | 222000 | 221500 | 49 |
| 422 | 20241107 | 121800 | 11024350000 | 222000 | 221500 | 222000 | 221500 | 327 |
| 423 | 20241107 | 121700 | 10951832500 | 222000 | 221500 | 222000 | 221500 | 68 |
| 424 | 20241107 | 121600 | 10936743000 | 221500 | 222000 | 222000 | 221500 | 84 |
| 425 | 20241107 | 121500 | 10918111500 | 221500 | 221500 | 222000 | 221500 | 101 |
| 426 | 20241107 | 121400 | 10895718500 | 221500 | 221500 | 222000 | 221500 | 155 |
| 427 | 20241107 | 121300 | 10861370000 | 221500 | 221500 | 221500 | 221000 | 58 |
| 428 | 20241107 | 121200 | 10848524500 | 221000 | 221500 | 221500 | 221000 | 84 |
| 429 | 20241107 | 121100 | 10829937500 | 221500 | 221500 | 221500 | 221000 | 93 |
| 430 | 20241107 | 121000 | 10809355000 | 221000 | 221500 | 221500 | 221000 | 207 |
| 431 | 20241107 | 120900 | 10763583000 | 221000 | 221000 | 221500 | 220500 | 315 |
| 432 | 20241107 | 120800 | 10693961000 | 220500 | 221000 | 221000 | 220500 | 167 |
| 433 | 20241107 | 120700 | 10657112000 | 220500 | 221000 | 221000 | 220500 | 73 |
| 434 | 20241107 | 120600 | 10640984000 | 221000 | 220500 | 221000 | 220500 | 68 |
| 435 | 20241107 | 120500 | 10625963500 | 221000 | 220500 | 221000 | 220500 | 58 |
| 436 | 20241107 | 120400 | 10613161000 | 220500 | 220500 | 220500 | 220000 | 140 |
| 437 | 20241107 | 120300 | 10582291500 | 220500 | 220000 | 220500 | 220000 | 44 |
| 438 | 20241107 | 120200 | 10572597000 | 220000 | 220500 | 220500 | 220000 | 103 |
| 439 | 20241107 | 120100 | 10549904000 | 220000 | 220500 | 221000 | 220000 | 89 |
| 440 | 20241107 | 120000 | 10530276000 | 220500 | 220000 | 220500 | 220000 | 79 |
| 441 | 20241107 | 115900 | 10512861000 | 220000 | 220000 | 220500 | 220000 | 75 |
| 442 | 20241107 | 115800 | 10496341000 | 220000 | 219500 | 220000 | 219000 | 107 |
| 443 | 20241107 | 115700 | 10472833500 | 219500 | 219000 | 219500 | 219000 | 90 |
| 444 | 20241107 | 115600 | 10453102500 | 219000 | 219500 | 219500 | 219000 | 47 |
| 445 | 20241107 | 115500 | 10442791500 | 219500 | 219000 | 219500 | 219000 | 33 |
| 446 | 20241107 | 115400 | 10435551500 | 219500 | 219500 | 219500 | 219000 | 67 |
| 447 | 20241107 | 115300 | 10420847000 | 219500 | 219500 | 219500 | 219000 | 81 |
| 448 | 20241107 | 115200 | 10403071000 | 219500 | 219500 | 219500 | 219000 | 60 |
| 449 | 20241107 | 115100 | 10389901500 | 219000 | 219500 | 219500 | 219000 | 42 |
| 450 | 20241107 | 115000 | 10380686500 | 219000 | 219000 | 219500 | 219000 | 152 |
| 451 | 20241107 | 114900 | 10347381000 | 219000 | 220000 | 220000 | 219000 | 184 |
| 452 | 20241107 | 114800 | 10306990500 | 220000 | 220000 | 220000 | 219500 | 36 |
| 453 | 20241107 | 114700 | 10299071000 | 219500 | 219500 | 220000 | 219500 | 52 |
| 454 | 20241107 | 114600 | 10287641500 | 219500 | 220000 | 220000 | 219500 | 26 |
| 455 | 20241107 | 114500 | 10281922000 | 219500 | 219500 | 220000 | 219500 | 119 |
| 456 | 20241107 | 114400 | 10255784500 | 220000 | 219500 | 220000 | 219500 | 33 |
| 457 | 20241107 | 114300 | 10248528500 | 220000 | 220000 | 220000 | 219500 | 87 |
| 458 | 20241107 | 114200 | 10229406500 | 220000 | 220500 | 220500 | 220000 | 61 |
| 459 | 20241107 | 114100 | 10215974000 | 220000 | 220000 | 220500 | 220000 | 90 |
| 460 | 20241107 | 114000 | 10196160500 | 220500 | 220500 | 220500 | 219500 | 62 |
| 461 | 20241107 | 113900 | 10182519000 | 220000 | 220500 | 220500 | 220000 | 48 |
| 462 | 20241107 | 113800 | 10171939500 | 220000 | 220000 | 220500 | 219500 | 80 |
| 463 | 20241107 | 113700 | 10154340000 | 220000 | 220500 | 220500 | 220000 | 31 |
| 464 | 20241107 | 113600 | 10147514000 | 220500 | 219500 | 220500 | 219500 | 43 |
| 465 | 20241107 | 113500 | 10138058000 | 219500 | 219500 | 220000 | 219000 | 505 |
| 466 | 20241107 | 113400 | 10027358000 | 219500 | 219500 | 219500 | 219000 | 222 |
| 467 | 20241107 | 113300 | 9978712500 | 219500 | 219000 | 220000 | 218000 | 343 |
| 468 | 20241107 | 113200 | 9903630500 | 218500 | 219000 | 219000 | 218500 | 39 |
| 469 | 20241107 | 113100 | 9895090500 | 219000 | 218500 | 219000 | 218500 | 58 |
| 470 | 20241107 | 113000 | 9882406500 | 219000 | 218000 | 219000 | 218000 | 231 |
| 471 | 20241107 | 112900 | 9831917000 | 218500 | 219000 | 219500 | 218500 | 305 |
| 472 | 20241107 | 112800 | 9765146500 | 219000 | 219000 | 219500 | 219000 | 98 |
| 473 | 20241107 | 112700 | 9743663500 | 219500 | 219000 | 219500 | 219000 | 38 |
| 474 | 20241107 | 112600 | 9735337000 | 219000 | 219500 | 219500 | 219000 | 63 |
| 475 | 20241107 | 112500 | 9721522000 | 219500 | 219000 | 219500 | 219000 | 70 |
| 476 | 20241107 | 112400 | 9706186000 | 219000 | 219500 | 219500 | 219000 | 36 |
| 477 | 20241107 | 112300 | 9698294500 | 219000 | 219000 | 219000 | 219000 | 7 |
| 478 | 20241107 | 112200 | 9696761500 | 219000 | 219000 | 219500 | 219000 | 19 |
| 479 | 20241107 | 112100 | 9692594000 | 219500 | 219000 | 219500 | 219000 | 49 |
| 480 | 20241107 | 112000 | 9681844000 | 219000 | 219000 | 219500 | 219000 | 23 |
| 481 | 20241107 | 111900 | 9676801500 | 219500 | 219000 | 219500 | 219000 | 22 |
| 482 | 20241107 | 111800 | 9671974000 | 219000 | 219000 | 219500 | 219000 | 7 |
| 483 | 20241107 | 111700 | 9670439500 | 219500 | 219500 | 220000 | 219000 | 356 |
| 484 | 20241107 | 111600 | 9592288000 | 220000 | 220000 | 220000 | 219500 | 8 |
| 485 | 20241107 | 111500 | 9590530000 | 220000 | 219500 | 220000 | 219500 | 53 |
| 486 | 20241107 | 111400 | 9578893500 | 219500 | 219500 | 220000 | 219500 | 38 |
| 487 | 20241107 | 111300 | 9570542000 | 220000 | 219500 | 220000 | 219500 | 29 |
| 488 | 20241107 | 111200 | 9564166500 | 219500 | 220500 | 220500 | 219500 | 389 |
| 489 | 20241107 | 111100 | 9478507000 | 220000 | 220000 | 220500 | 220000 | 13 |
| 490 | 20241107 | 111000 | 9475646500 | 220000 | 220500 | 220500 | 220000 | 28 |
| 491 | 20241107 | 110900 | 9469481500 | 220000 | 220000 | 220500 | 220000 | 13 |
| 492 | 20241107 | 110800 | 9466618000 | 220000 | 220500 | 220500 | 220000 | 65 |
| 493 | 20241107 | 110700 | 9452306500 | 220500 | 220500 | 220500 | 220000 | 73 |
| 494 | 20241107 | 110600 | 9436244000 | 220500 | 220500 | 220500 | 220000 | 1731 |
| 495 | 20241107 | 110500 | 9055412500 | 220500 | 220500 | 221000 | 220500 | 21 |
| 496 | 20241107 | 110400 | 9050776500 | 221000 | 220000 | 221000 | 219500 | 966 |
| 497 | 20241107 | 110300 | 8838107000 | 220000 | 219500 | 220000 | 219500 | 113 |
| 498 | 20241107 | 110200 | 8813294500 | 219500 | 220000 | 220000 | 219500 | 16 |
| 499 | 20241107 | 110100 | 8809782000 | 219500 | 219000 | 220000 | 219000 | 74 |
| 500 | 20241107 | 110000 | 8793546000 | 219000 | 219500 | 219500 | 219000 | 86 |
| 501 | 20241107 | 105900 | 8774686500 | 219500 | 219500 | 219500 | 219000 | 208 |
| 502 | 20241107 | 105800 | 8729101500 | 219500 | 219000 | 219500 | 219000 | 18 |
| 503 | 20241107 | 105700 | 8725155500 | 219000 | 219000 | 219000 | 218500 | 18 |
| 504 | 20241107 | 105600 | 8721214000 | 219000 | 219000 | 219000 | 218500 | 44 |
| 505 | 20241107 | 105500 | 8711579000 | 218500 | 218500 | 219000 | 218500 | 26 |
| 506 | 20241107 | 105400 | 8705891000 | 218500 | 218500 | 219000 | 218500 | 272 |
| 507 | 20241107 | 105300 | 8646457500 | 219000 | 219000 | 219000 | 218500 | 44 |
| 508 | 20241107 | 105200 | 8636827500 | 219000 | 219000 | 219000 | 218500 | 31 |
| 509 | 20241107 | 105100 | 8630041500 | 219000 | 218500 | 219000 | 218500 | 2 |
| 510 | 20241107 | 105000 | 8629604000 | 218500 | 219000 | 219000 | 218500 | 11 |
| 511 | 20241107 | 104900 | 8627195500 | 218500 | 218500 | 218500 | 218000 | 165 |
| 512 | 20241107 | 104800 | 8591144500 | 218000 | 219000 | 219000 | 218000 | 196 |
| 513 | 20241107 | 104700 | 8548326500 | 219000 | 218500 | 219000 | 218500 | 159 |
| 514 | 20241107 | 104600 | 8513582000 | 218500 | 219000 | 219000 | 218500 | 189 |
| 515 | 20241107 | 104500 | 8472196500 | 219000 | 219500 | 219500 | 219000 | 43 |
| 516 | 20241107 | 104400 | 8462769000 | 219500 | 219500 | 219500 | 219000 | 120 |
| 517 | 20241107 | 104300 | 8436434000 | 219500 | 219500 | 219500 | 219000 | 54 |
| 518 | 20241107 | 104200 | 8424587500 | 219500 | 219500 | 219500 | 219000 | 66 |
| 519 | 20241107 | 104100 | 8410103500 | 219000 | 219500 | 219500 | 219000 | 50 |
| 520 | 20241107 | 104000 | 8399134000 | 219500 | 219500 | 220000 | 219500 | 149 |
| 521 | 20241107 | 103900 | 8366422500 | 219500 | 219000 | 219500 | 219000 | 290 |
| 522 | 20241107 | 103800 | 8302768500 | 219000 | 219000 | 219500 | 219000 | 295 |
| 523 | 20241107 | 103700 | 8238034500 | 219500 | 219000 | 219500 | 219000 | 92 |
| 524 | 20241107 | 103600 | 8217845500 | 219000 | 219000 | 219500 | 219000 | 100 |
| 525 | 20241107 | 103500 | 8195940500 | 219000 | 219500 | 219500 | 219000 | 67 |
| 526 | 20241107 | 103400 | 8181247000 | 219000 | 219000 | 219500 | 219000 | 16 |
| 527 | 20241107 | 103300 | 8177742000 | 219000 | 219000 | 219500 | 219000 | 85 |
| 528 | 20241107 | 103200 | 8159117000 | 219000 | 218500 | 219500 | 218500 | 235 |
| 529 | 20241107 | 103100 | 8107649000 | 219000 | 218500 | 219000 | 218000 | 289 |
| 530 | 20241107 | 103000 | 8044461500 | 218500 | 218000 | 218500 | 217500 | 121 |
| 531 | 20241107 | 102900 | 8018085500 | 217500 | 218000 | 218000 | 217500 | 22 |
| 532 | 20241107 | 102800 | 8013290000 | 218000 | 218000 | 218000 | 217500 | 28 |
| 533 | 20241107 | 102700 | 8007186500 | 218000 | 218000 | 218500 | 218000 | 115 |
| 534 | 20241107 | 102600 | 7982111000 | 218000 | 218000 | 218500 | 218000 | 327 |
| 535 | 20241107 | 102500 | 7910820500 | 218000 | 218500 | 218500 | 218000 | 62 |
| 536 | 20241107 | 102400 | 7897274000 | 218500 | 218000 | 218500 | 218000 | 16 |
| 537 | 20241107 | 102300 | 7893778500 | 218500 | 218500 | 218500 | 218500 | 28 |
| 538 | 20241107 | 102200 | 7887660500 | 218500 | 218500 | 218500 | 218000 | 42 |
| 539 | 20241107 | 102100 | 7878492000 | 218500 | 218500 | 218500 | 218000 | 68 |
| 540 | 20241107 | 102000 | 7863666000 | 218500 | 218000 | 218500 | 217500 | 126 |
| 541 | 20241107 | 101900 | 7836185500 | 218500 | 218500 | 218500 | 218000 | 38 |
| 542 | 20241107 | 101800 | 7827887500 | 218500 | 218500 | 218500 | 218000 | 209 |
| 543 | 20241107 | 101700 | 7782317000 | 218500 | 218500 | 218500 | 218000 | 62 |
| 544 | 20241107 | 101600 | 7768771000 | 218000 | 218500 | 218500 | 218000 | 47 |
| 545 | 20241107 | 101500 | 7758507000 | 218500 | 218500 | 218500 | 218000 | 56 |
| 546 | 20241107 | 101400 | 7746272000 | 218500 | 218000 | 218500 | 218000 | 40 |
| 547 | 20241107 | 101300 | 7737546500 | 218500 | 218000 | 218500 | 217500 | 350 |
| 548 | 20241107 | 101200 | 7661230000 | 218000 | 218000 | 218000 | 218000 | 54 |
| 549 | 20241107 | 101100 | 7649458000 | 218000 | 219000 | 219000 | 218000 | 114 |
| 550 | 20241107 | 101000 | 7624604000 | 218000 | 219000 | 219000 | 218000 | 229 |
| 551 | 20241107 | 100900 | 7574555000 | 218500 | 218500 | 218500 | 218500 | 134 |
| 552 | 20241107 | 100800 | 7545276000 | 219000 | 218000 | 219500 | 218000 | 522 |
| 553 | 20241107 | 100700 | 7431179500 | 218000 | 218000 | 218000 | 217500 | 111 |
| 554 | 20241107 | 100600 | 7407019000 | 218000 | 217500 | 218000 | 217500 | 66 |
| 555 | 20241107 | 100500 | 7392661500 | 217500 | 218000 | 218000 | 217500 | 117 |
| 556 | 20241107 | 100400 | 7367194500 | 217500 | 218000 | 218000 | 217500 | 177 |
| 557 | 20241107 | 100300 | 7328684000 | 218000 | 217500 | 218000 | 217500 | 219 |
| 558 | 20241107 | 100200 | 7281042500 | 217500 | 217500 | 218000 | 217000 | 133 |
| 559 | 20241107 | 100100 | 7252113500 | 217500 | 217000 | 217500 | 217000 | 199 |
| 560 | 20241107 | 100000 | 7208898000 | 217000 | 217500 | 217500 | 217000 | 32 |
| 561 | 20241107 | 095900 | 7201942000 | 217500 | 217500 | 217500 | 217000 | 90 |
| 562 | 20241107 | 095800 | 7182403000 | 217000 | 217000 | 217500 | 217000 | 122 |
| 563 | 20241107 | 095700 | 7155927500 | 217000 | 217000 | 218000 | 217000 | 264 |
| 564 | 20241107 | 095600 | 7098524000 | 217000 | 217500 | 217500 | 217000 | 222 |
| 565 | 20241107 | 095500 | 7050347500 | 217000 | 217000 | 217000 | 217000 | 150 |
| 566 | 20241107 | 095400 | 7017797500 | 217000 | 217000 | 217500 | 217000 | 189 |
| 567 | 20241107 | 095300 | 6976778500 | 217000 | 217500 | 217500 | 217000 | 290 |
| 568 | 20241107 | 095200 | 6913809500 | 217500 | 216500 | 217500 | 216500 | 2146 |
| 569 | 20241107 | 095100 | 6448075000 | 216500 | 216000 | 216500 | 216000 | 63 |
| 570 | 20241107 | 095000 | 6434442500 | 216000 | 216000 | 217000 | 216000 | 529 |
| 571 | 20241107 | 094900 | 6320015000 | 216000 | 216000 | 216500 | 215500 | 316 |
| 572 | 20241107 | 094800 | 6251762500 | 216000 | 215500 | 217000 | 215000 | 1738 |
| 573 | 20241107 | 094700 | 5876903000 | 215500 | 216500 | 216500 | 215500 | 784 |
| 574 | 20241107 | 094600 | 5707525500 | 216500 | 216500 | 217500 | 216000 | 952 |
| 575 | 20241107 | 094500 | 5501127500 | 217000 | 218000 | 218000 | 216500 | 238 |
| 576 | 20241107 | 094400 | 5449449000 | 218000 | 217000 | 218000 | 217000 | 490 |
| 577 | 20241107 | 094300 | 5343104000 | 217000 | 217000 | 218500 | 217000 | 439 |
| 578 | 20241107 | 094200 | 5247683500 | 217500 | 216500 | 217500 | 216500 | 158 |
| 579 | 20241107 | 094100 | 5213380000 | 216500 | 217000 | 217500 | 215500 | 1877 |
| 580 | 20241107 | 094000 | 4806919500 | 217500 | 218500 | 218500 | 217000 | 933 |
| 581 | 20241107 | 093900 | 4603565000 | 218500 | 219500 | 219500 | 218000 | 833 |
| 582 | 20241107 | 093800 | 4421321500 | 219500 | 219500 | 221500 | 219500 | 511 |
| 583 | 20241107 | 093700 | 4309067500 | 219500 | 220500 | 220500 | 219500 | 466 |
| 584 | 20241107 | 093600 | 4206525000 | 220500 | 221500 | 222000 | 220500 | 590 |
| 585 | 20241107 | 093500 | 4076027000 | 222000 | 222000 | 222000 | 221500 | 77 |
| 586 | 20241107 | 093400 | 4058941000 | 222000 | 222500 | 222500 | 221500 | 72 |
| 587 | 20241107 | 093300 | 4042957000 | 222500 | 222000 | 222500 | 221500 | 87 |
| 588 | 20241107 | 093200 | 4023634500 | 222500 | 222500 | 222500 | 221500 | 179 |
| 589 | 20241107 | 093100 | 3983903500 | 221500 | 221500 | 222500 | 221500 | 464 |
| 590 | 20241107 | 093000 | 3880875000 | 221500 | 221500 | 221500 | 221000 | 50 |
| 591 | 20241107 | 092900 | 3869810500 | 221500 | 221500 | 221500 | 221000 | 93 |
| 592 | 20241107 | 092800 | 3849228500 | 221500 | 221500 | 221500 | 221000 | 48 |
| 593 | 20241107 | 092700 | 3838597000 | 221500 | 221500 | 221500 | 220500 | 784 |
| 594 | 20241107 | 092600 | 3665630500 | 221500 | 221000 | 221500 | 220500 | 491 |
| 595 | 20241107 | 092500 | 3557170500 | 221000 | 221000 | 221500 | 220500 | 137 |
| 596 | 20241107 | 092400 | 3526917000 | 221500 | 220500 | 221500 | 220000 | 295 |
| 597 | 20241107 | 092300 | 3461837000 | 220500 | 220000 | 220500 | 219000 | 471 |
| 598 | 20241107 | 092200 | 3358391000 | 220500 | 219500 | 220500 | 219500 | 407 |
| 599 | 20241107 | 092100 | 3268908000 | 219500 | 219500 | 220000 | 218500 | 1435 |
| 600 | 20241107 | 092000 | 2954962500 | 219500 | 220500 | 220500 | 218500 | 2253 |
| 601 | 20241107 | 091900 | 2461053500 | 220000 | 220500 | 220500 | 220000 | 102 |
| 602 | 20241107 | 091800 | 2438593000 | 220000 | 220500 | 221000 | 220000 | 269 |
| 603 | 20241107 | 091700 | 2379327000 | 220500 | 220500 | 220500 | 220000 | 404 |
| 604 | 20241107 | 091600 | 2290410500 | 220500 | 221000 | 221500 | 220500 | 392 |
| 605 | 20241107 | 091500 | 2203858000 | 221000 | 221500 | 221500 | 221000 | 93 |
| 606 | 20241107 | 091400 | 2183260000 | 221500 | 221000 | 222000 | 220500 | 536 |
| 607 | 20241107 | 091300 | 2064838000 | 221500 | 221000 | 222000 | 220500 | 364 |
| 608 | 20241107 | 091200 | 1984386500 | 221000 | 221000 | 221000 | 220500 | 130 |
| 609 | 20241107 | 091100 | 1955688000 | 221000 | 222000 | 222000 | 221000 | 285 |
| 610 | 20241107 | 091000 | 1892583000 | 222000 | 221000 | 222000 | 221000 | 166 |
| 611 | 20241107 | 090900 | 1855820000 | 221000 | 221000 | 221500 | 220500 | 371 |
| 612 | 20241107 | 090800 | 1773926000 | 220500 | 219000 | 221500 | 219000 | 416 |
| 613 | 20241107 | 090700 | 1682398000 | 219500 | 220500 | 221000 | 219000 | 2493 |
| 614 | 20241107 | 090600 | 1133802000 | 221000 | 221500 | 221500 | 220500 | 481 |
| 615 | 20241107 | 090500 | 1027561000 | 220500 | 223000 | 223000 | 220500 | 749 |
| 616 | 20241107 | 090400 | 861672000 | 222500 | 222500 | 223000 | 222500 | 370 |
| 617 | 20241107 | 090300 | 779321000 | 223000 | 223500 | 223500 | 223000 | 761 |
| 618 | 20241107 | 090200 | 609365000 | 223500 | 225000 | 225000 | 223000 | 330 |
| 619 | 20241107 | 090100 | 535530500 | 224500 | 223500 | 224500 | 223000 | 638 |
| 620 | 20241107 | 090000 | 392960000 | 223000 | 223000 | 224500 | 222500 | 1762 |