33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 183000 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 4941 |
| 3 | 20241107 | 182900 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 4 | 20241107 | 182800 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 5 | 20241107 | 182700 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 6 | 20241107 | 182600 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 7 | 20241107 | 182500 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 8 | 20241107 | 182400 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 9 | 20241107 | 182300 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 10 | 20241107 | 182200 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 11 | 20241107 | 182100 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 12 | 20241107 | 182000 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 13 | 20241107 | 181900 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 14 | 20241107 | 181800 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 15 | 20241107 | 181700 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 16 | 20241107 | 181600 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 17 | 20241107 | 181500 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 18 | 20241107 | 181400 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 19 | 20241107 | 181300 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 20 | 20241107 | 181200 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 21 | 20241107 | 181100 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 22 | 20241107 | 181000 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 23 | 20241107 | 180900 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 24 | 20241107 | 180800 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 25 | 20241107 | 180700 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 26 | 20241107 | 180600 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 27 | 20241107 | 180500 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 28 | 20241107 | 180400 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 29 | 20241107 | 180300 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 30 | 20241107 | 180200 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 31 | 20241107 | 180100 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 32 | 20241107 | 180000 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 4941 |
| 33 | 20241107 | 175900 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 34 | 20241107 | 175800 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 35 | 20241107 | 175700 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 36 | 20241107 | 175600 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 37 | 20241107 | 175500 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 38 | 20241107 | 175400 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 39 | 20241107 | 175300 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 40 | 20241107 | 175200 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 41 | 20241107 | 175100 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 42 | 20241107 | 175000 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 43 | 20241107 | 174900 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 44 | 20241107 | 174800 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 45 | 20241107 | 174700 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 46 | 20241107 | 174600 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 47 | 20241107 | 174500 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 48 | 20241107 | 174400 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 49 | 20241107 | 174300 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 50 | 20241107 | 174200 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 51 | 20241107 | 174100 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 52 | 20241107 | 174000 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 53 | 20241107 | 173900 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 54 | 20241107 | 173800 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 55 | 20241107 | 173700 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 56 | 20241107 | 173600 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 57 | 20241107 | 173500 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 58 | 20241107 | 173400 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 59 | 20241107 | 173300 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 60 | 20241107 | 173200 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 61 | 20241107 | 173100 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 62 | 20241107 | 173000 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 4941 |
| 63 | 20241107 | 172900 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 64 | 20241107 | 172800 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 65 | 20241107 | 172700 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 66 | 20241107 | 172600 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 67 | 20241107 | 172500 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 68 | 20241107 | 172400 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 69 | 20241107 | 172300 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 70 | 20241107 | 172200 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 71 | 20241107 | 172100 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 72 | 20241107 | 172000 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 73 | 20241107 | 171900 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 74 | 20241107 | 171800 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 75 | 20241107 | 171700 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 76 | 20241107 | 171600 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 77 | 20241107 | 171500 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 78 | 20241107 | 171400 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 79 | 20241107 | 171300 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 80 | 20241107 | 171200 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 81 | 20241107 | 171100 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 82 | 20241107 | 171000 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 83 | 20241107 | 170900 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 84 | 20241107 | 170800 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 85 | 20241107 | 170700 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 86 | 20241107 | 170600 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 87 | 20241107 | 170500 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 88 | 20241107 | 170400 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 89 | 20241107 | 170300 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 90 | 20241107 | 170200 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 91 | 20241107 | 170100 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 92 | 20241107 | 170000 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 4941 |
| 93 | 20241107 | 165900 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 94 | 20241107 | 165800 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 95 | 20241107 | 165700 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 96 | 20241107 | 165600 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 97 | 20241107 | 165500 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 98 | 20241107 | 165400 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 99 | 20241107 | 165300 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 100 | 20241107 | 165200 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 101 | 20241107 | 165100 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 102 | 20241107 | 165000 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 103 | 20241107 | 164900 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 104 | 20241107 | 164800 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 105 | 20241107 | 164700 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 106 | 20241107 | 164600 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 107 | 20241107 | 164500 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 108 | 20241107 | 164400 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 109 | 20241107 | 164300 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 110 | 20241107 | 164200 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 111 | 20241107 | 164100 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 112 | 20241107 | 164000 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 113 | 20241107 | 163900 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 114 | 20241107 | 163800 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 115 | 20241107 | 163700 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 116 | 20241107 | 163600 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 117 | 20241107 | 163500 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 118 | 20241107 | 163400 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 119 | 20241107 | 163300 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 120 | 20241107 | 163200 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 121 | 20241107 | 163100 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 122 | 20241107 | 163000 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 4941 |
| 123 | 20241107 | 162900 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 124 | 20241107 | 162800 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 125 | 20241107 | 162700 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 126 | 20241107 | 162600 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 127 | 20241107 | 162500 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 128 | 20241107 | 162400 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 129 | 20241107 | 162300 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 130 | 20241107 | 162200 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 131 | 20241107 | 162100 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 132 | 20241107 | 162000 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 133 | 20241107 | 161900 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 134 | 20241107 | 161800 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 135 | 20241107 | 161700 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 136 | 20241107 | 161600 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 137 | 20241107 | 161500 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 138 | 20241107 | 161400 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 139 | 20241107 | 161300 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 140 | 20241107 | 161200 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 141 | 20241107 | 161100 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 142 | 20241107 | 161000 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 143 | 20241107 | 160900 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 144 | 20241107 | 160800 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 145 | 20241107 | 160700 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 146 | 20241107 | 160600 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 147 | 20241107 | 160500 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 148 | 20241107 | 160400 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 149 | 20241107 | 160300 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 150 | 20241107 | 160200 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 151 | 20241107 | 160100 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 152 | 20241107 | 160000 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 4941 |
| 153 | 20241107 | 155900 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 154 | 20241107 | 155800 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 155 | 20241107 | 155700 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 156 | 20241107 | 155600 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 157 | 20241107 | 155500 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 158 | 20241107 | 155400 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 159 | 20241107 | 155300 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 160 | 20241107 | 155200 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 161 | 20241107 | 155100 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 162 | 20241107 | 155000 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 163 | 20241107 | 154900 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 164 | 20241107 | 154800 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 165 | 20241107 | 154700 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 166 | 20241107 | 154600 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 167 | 20241107 | 154500 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 168 | 20241107 | 154400 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 169 | 20241107 | 154300 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 170 | 20241107 | 154200 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 171 | 20241107 | 154100 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 172 | 20241107 | 154000 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 173 | 20241107 | 153900 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 174 | 20241107 | 153800 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 175 | 20241107 | 153700 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 176 | 20241107 | 153600 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 177 | 20241107 | 153500 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 178 | 20241107 | 153400 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 179 | 20241107 | 153300 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 180 | 20241107 | 153200 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 181 | 20241107 | 153100 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 182 | 20241107 | 153000 | 44067574000 | 234500 | 234500 | 234500 | 234500 | 9882 |
| 183 | 20241107 | 152900 | 42908909500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 184 | 20241107 | 152800 | 42908909500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 185 | 20241107 | 152700 | 42908909500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 186 | 20241107 | 152600 | 42908909500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 187 | 20241107 | 152500 | 42908909500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 188 | 20241107 | 152400 | 42908909500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 189 | 20241107 | 152300 | 42908909500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 190 | 20241107 | 152200 | 42908909500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 191 | 20241107 | 152100 | 42908909500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 192 | 20241107 | 152000 | 42908909500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 193 | 20241107 | 151900 | 42908909500 | 236500 | 235500 | 236500 | 235000 | 233 |
| 194 | 20241107 | 151800 | 42854054000 | 235500 | 237000 | 237000 | 235000 | 2065 |
| 195 | 20241107 | 151700 | 42368104000 | 237000 | 236000 | 237000 | 236000 | 378 |
| 196 | 20241107 | 151600 | 42278665500 | 236500 | 236500 | 237500 | 236500 | 571 |
| 197 | 20241107 | 151500 | 42143461000 | 237000 | 237000 | 237500 | 236000 | 725 |
| 198 | 20241107 | 151400 | 41971567500 | 237500 | 237000 | 238000 | 236000 | 576 |
| 199 | 20241107 | 151300 | 41834958500 | 237500 | 236500 | 237500 | 236500 | 1272 |
| 200 | 20241107 | 151200 | 41533064000 | 237000 | 236500 | 237500 | 236000 | 1781 |
| 201 | 20241107 | 151100 | 41111350000 | 236000 | 237000 | 237000 | 236000 | 716 |
| 202 | 20241107 | 151000 | 40941954500 | 237000 | 236500 | 237000 | 236000 | 800 |
| 203 | 20241107 | 150900 | 40752806500 | 236000 | 235500 | 236500 | 235500 | 768 |
| 204 | 20241107 | 150800 | 40571553000 | 235500 | 236000 | 236000 | 235500 | 486 |
| 205 | 20241107 | 150700 | 40456913500 | 236000 | 235000 | 236000 | 235000 | 299 |
| 206 | 20241107 | 150600 | 40386449000 | 235500 | 236000 | 236000 | 235000 | 959 |
| 207 | 20241107 | 150500 | 40160505000 | 236000 | 235500 | 236000 | 235000 | 518 |
| 208 | 20241107 | 150400 | 40038377000 | 235000 | 236000 | 236000 | 235000 | 674 |
| 209 | 20241107 | 150300 | 39879501000 | 236000 | 236000 | 236000 | 235500 | 361 |
| 210 | 20241107 | 150200 | 39794378000 | 236000 | 235500 | 236000 | 235000 | 683 |
| 211 | 20241107 | 150100 | 39633452000 | 235500 | 235500 | 236000 | 235000 | 594 |
| 212 | 20241107 | 150000 | 39493484000 | 235500 | 235000 | 235500 | 235000 | 681 |
| 213 | 20241107 | 145900 | 39333145000 | 235000 | 235000 | 235500 | 234500 | 374 |
| 214 | 20241107 | 145800 | 39245258000 | 235000 | 234500 | 235000 | 234500 | 583 |
| 215 | 20241107 | 145700 | 39108364500 | 234500 | 234500 | 234500 | 234000 | 458 |
| 216 | 20241107 | 145600 | 39001000000 | 234500 | 235000 | 235000 | 233500 | 1407 |
| 217 | 20241107 | 145500 | 38671753000 | 235000 | 234500 | 235500 | 234500 | 690 |
| 218 | 20241107 | 145400 | 38509650500 | 235000 | 235000 | 235500 | 234000 | 556 |
| 219 | 20241107 | 145300 | 38379088500 | 235000 | 234000 | 235000 | 234000 | 472 |
| 220 | 20241107 | 145200 | 38268397500 | 234000 | 235000 | 235000 | 234000 | 954 |
| 221 | 20241107 | 145100 | 38044463500 | 235000 | 235000 | 235000 | 234500 | 280 |
| 222 | 20241107 | 145000 | 37978682500 | 234500 | 235000 | 235500 | 234500 | 976 |
| 223 | 20241107 | 144900 | 37749326000 | 235000 | 235000 | 235500 | 234500 | 738 |
| 224 | 20241107 | 144800 | 37575866000 | 235500 | 235000 | 235500 | 234500 | 688 |
| 225 | 20241107 | 144700 | 37414181000 | 235000 | 234500 | 235000 | 234000 | 427 |
| 226 | 20241107 | 144600 | 37313976500 | 235000 | 234500 | 235000 | 234000 | 1075 |
| 227 | 20241107 | 144500 | 37061881500 | 234500 | 234500 | 235000 | 234000 | 968 |
| 228 | 20241107 | 144400 | 36834865500 | 235000 | 234500 | 235000 | 234000 | 352 |
| 229 | 20241107 | 144300 | 36752267000 | 234500 | 235000 | 235000 | 234000 | 723 |
| 230 | 20241107 | 144200 | 36582721500 | 235000 | 235000 | 235500 | 234500 | 680 |
| 231 | 20241107 | 144100 | 36422921000 | 235000 | 235000 | 235000 | 234500 | 536 |
| 232 | 20241107 | 144000 | 36297132000 | 235000 | 235000 | 235000 | 234500 | 167 |
| 233 | 20241107 | 143900 | 36257900500 | 234500 | 235000 | 235500 | 234500 | 707 |
| 234 | 20241107 | 143800 | 36091780500 | 235000 | 234500 | 235000 | 234000 | 513 |
| 235 | 20241107 | 143700 | 35971500500 | 234500 | 235000 | 235000 | 234500 | 634 |
| 236 | 20241107 | 143600 | 35822691500 | 235000 | 234500 | 235000 | 234000 | 351 |
| 237 | 20241107 | 143500 | 35740367000 | 234500 | 234500 | 235000 | 234000 | 800 |
| 238 | 20241107 | 143400 | 35552794000 | 234000 | 234000 | 234500 | 234000 | 494 |
| 239 | 20241107 | 143300 | 35437101500 | 234000 | 234500 | 234500 | 233500 | 289 |
| 240 | 20241107 | 143200 | 35369462000 | 234000 | 236000 | 236000 | 233500 | 923 |
| 241 | 20241107 | 143100 | 35152951500 | 236000 | 234500 | 236000 | 234500 | 1081 |
| 242 | 20241107 | 143000 | 34898736500 | 235000 | 234000 | 235000 | 233500 | 947 |
| 243 | 20241107 | 142900 | 34676575500 | 234000 | 234500 | 235000 | 234000 | 708 |
| 244 | 20241107 | 142800 | 34510529000 | 234500 | 234500 | 235000 | 234000 | 383 |
| 245 | 20241107 | 142700 | 34420713000 | 234000 | 234000 | 235000 | 233500 | 311 |
| 246 | 20241107 | 142600 | 34347904000 | 234000 | 235000 | 235000 | 233500 | 1096 |
| 247 | 20241107 | 142500 | 34091503500 | 235000 | 235000 | 235500 | 234000 | 698 |
| 248 | 20241107 | 142400 | 33927694500 | 235000 | 234500 | 235500 | 234000 | 751 |
| 249 | 20241107 | 142300 | 33751437500 | 235000 | 235000 | 235500 | 234000 | 1046 |
| 250 | 20241107 | 142200 | 33505924000 | 235000 | 235500 | 236000 | 234500 | 347 |
| 251 | 20241107 | 142100 | 33424247000 | 235000 | 235500 | 236500 | 235000 | 1123 |
| 252 | 20241107 | 142000 | 33159300500 | 235000 | 236000 | 236500 | 234500 | 1526 |
| 253 | 20241107 | 141900 | 32799914500 | 236000 | 235000 | 236000 | 235000 | 852 |
| 254 | 20241107 | 141800 | 32599218500 | 235000 | 234000 | 235500 | 234000 | 798 |
| 255 | 20241107 | 141700 | 32411720000 | 234500 | 234500 | 235000 | 234000 | 614 |
| 256 | 20241107 | 141600 | 32267746000 | 234500 | 234500 | 235000 | 233500 | 540 |
| 257 | 20241107 | 141500 | 32141352000 | 233500 | 236000 | 236000 | 233500 | 717 |
| 258 | 20241107 | 141400 | 31973366000 | 235500 | 236000 | 236500 | 234500 | 1549 |
| 259 | 20241107 | 141300 | 31608841500 | 236000 | 235000 | 236500 | 234000 | 2005 |
| 260 | 20241107 | 141200 | 31137069000 | 235000 | 234500 | 235000 | 234000 | 1516 |
| 261 | 20241107 | 141100 | 30781069500 | 234500 | 233500 | 234500 | 233000 | 1925 |
| 262 | 20241107 | 141000 | 30330993000 | 233500 | 233000 | 233500 | 232500 | 1370 |
| 263 | 20241107 | 140900 | 30011787000 | 232500 | 231500 | 233000 | 231500 | 1259 |
| 264 | 20241107 | 140800 | 29719180000 | 231500 | 231000 | 232000 | 231000 | 299 |
| 265 | 20241107 | 140700 | 29650038000 | 231500 | 232000 | 232000 | 231000 | 1482 |
| 266 | 20241107 | 140600 | 29306936500 | 231500 | 232000 | 232500 | 231500 | 534 |
| 267 | 20241107 | 140500 | 29183013000 | 232000 | 232000 | 232000 | 231500 | 359 |
| 268 | 20241107 | 140400 | 29099748000 | 232000 | 231500 | 232500 | 231500 | 424 |
| 269 | 20241107 | 140300 | 29001389500 | 231500 | 232000 | 232000 | 231500 | 228 |
| 270 | 20241107 | 140200 | 28948531500 | 232000 | 232500 | 232500 | 231500 | 521 |
| 271 | 20241107 | 140100 | 28827555500 | 232000 | 232000 | 232500 | 231500 | 472 |
| 272 | 20241107 | 140000 | 28718072000 | 232000 | 232000 | 232000 | 231500 | 478 |
| 273 | 20241107 | 135900 | 28607184000 | 231500 | 232000 | 232000 | 231500 | 2848 |
| 274 | 20241107 | 135800 | 27946592000 | 232000 | 231500 | 232000 | 231000 | 745 |
| 275 | 20241107 | 135700 | 27774091000 | 231500 | 231000 | 232000 | 230500 | 1927 |
| 276 | 20241107 | 135600 | 27328231500 | 231000 | 231500 | 231500 | 230500 | 171 |
| 277 | 20241107 | 135500 | 27288759000 | 231000 | 231500 | 231500 | 230500 | 451 |
| 278 | 20241107 | 135400 | 27184479500 | 231000 | 231000 | 231500 | 231000 | 332 |
| 279 | 20241107 | 135300 | 27107743500 | 231000 | 231500 | 231500 | 231000 | 95 |
| 280 | 20241107 | 135200 | 27085769000 | 231000 | 231500 | 231500 | 230500 | 316 |
| 281 | 20241107 | 135100 | 27012731500 | 231500 | 230500 | 231500 | 230500 | 681 |
| 282 | 20241107 | 135000 | 26855446000 | 231000 | 230500 | 231000 | 230500 | 377 |
| 283 | 20241107 | 134900 | 26768520500 | 230500 | 230500 | 230500 | 230000 | 108 |
| 284 | 20241107 | 134800 | 26743644500 | 230000 | 230000 | 230500 | 230000 | 150 |
| 285 | 20241107 | 134700 | 26709108000 | 230000 | 230000 | 230500 | 229500 | 549 |
| 286 | 20241107 | 134600 | 26582817500 | 230000 | 230000 | 230000 | 229500 | 268 |
| 287 | 20241107 | 134500 | 26521211500 | 230000 | 229500 | 230000 | 229500 | 1572 |
| 288 | 20241107 | 134400 | 26159773500 | 229500 | 229000 | 230000 | 229000 | 447 |
| 289 | 20241107 | 134300 | 26057199000 | 229000 | 229500 | 229500 | 229000 | 134 |
| 290 | 20241107 | 134200 | 26026478000 | 229500 | 229000 | 229500 | 229000 | 89 |
| 291 | 20241107 | 134100 | 26006074000 | 229000 | 229500 | 229500 | 229000 | 177 |
| 292 | 20241107 | 134000 | 25965472500 | 229000 | 229500 | 229500 | 229000 | 92 |
| 293 | 20241107 | 133900 | 25944386000 | 229500 | 229000 | 229500 | 229000 | 110 |
| 294 | 20241107 | 133800 | 25919162500 | 229500 | 229500 | 230000 | 229000 | 119 |
| 295 | 20241107 | 133700 | 25891850000 | 229500 | 229500 | 229500 | 229000 | 88 |
| 296 | 20241107 | 133600 | 25871665500 | 229000 | 229000 | 229500 | 229000 | 169 |
| 297 | 20241107 | 133500 | 25832927000 | 229000 | 229000 | 229500 | 228500 | 185 |
| 298 | 20241107 | 133400 | 25790607500 | 228500 | 229000 | 229500 | 228500 | 101 |
| 299 | 20241107 | 133300 | 25767487500 | 229000 | 229500 | 229500 | 228500 | 113 |
| 300 | 20241107 | 133200 | 25741599000 | 229500 | 229500 | 229500 | 229000 | 105 |
| 301 | 20241107 | 133100 | 25717518500 | 229500 | 229500 | 229500 | 229000 | 165 |
| 302 | 20241107 | 133000 | 25679706500 | 229500 | 229500 | 229500 | 229000 | 178 |
| 303 | 20241107 | 132900 | 25638880500 | 229000 | 229000 | 229500 | 228500 | 224 |
| 304 | 20241107 | 132800 | 25587594000 | 229000 | 229500 | 229500 | 229000 | 91 |
| 305 | 20241107 | 132700 | 25566732500 | 229500 | 229500 | 229500 | 228500 | 258 |
| 306 | 20241107 | 132600 | 25507629000 | 229500 | 229000 | 229500 | 229000 | 90 |
| 307 | 20241107 | 132500 | 25487006000 | 229000 | 229000 | 229500 | 228500 | 111 |
| 308 | 20241107 | 132400 | 25461564000 | 229000 | 228500 | 229500 | 228500 | 109 |
| 309 | 20241107 | 132300 | 25436611000 | 229500 | 229500 | 229500 | 228500 | 132 |
| 310 | 20241107 | 132200 | 25406395500 | 229000 | 229500 | 229500 | 228500 | 119 |
| 311 | 20241107 | 132100 | 25379117000 | 228500 | 228500 | 229500 | 228500 | 342 |
| 312 | 20241107 | 132000 | 25300799500 | 229000 | 229000 | 229000 | 228500 | 113 |
| 313 | 20241107 | 131900 | 25274954500 | 229000 | 229000 | 229500 | 229000 | 93 |
| 314 | 20241107 | 131800 | 25253654500 | 229000 | 229000 | 229500 | 228500 | 179 |
| 315 | 20241107 | 131700 | 25212648500 | 229500 | 230000 | 230000 | 229000 | 186 |
| 316 | 20241107 | 131600 | 25169954000 | 229500 | 229500 | 230000 | 229000 | 141 |
| 317 | 20241107 | 131500 | 25137578500 | 229500 | 229500 | 230000 | 229000 | 63 |
| 318 | 20241107 | 131400 | 25123118000 | 229500 | 229500 | 229500 | 229000 | 146 |
| 319 | 20241107 | 131300 | 25089627000 | 230000 | 230000 | 230000 | 229500 | 203 |
| 320 | 20241107 | 131200 | 25043017000 | 230000 | 229500 | 230000 | 229500 | 49 |
| 321 | 20241107 | 131100 | 25031751500 | 229500 | 230000 | 230000 | 229500 | 97 |
| 322 | 20241107 | 131000 | 25009447000 | 230000 | 230000 | 230000 | 229500 | 154 |
| 323 | 20241107 | 130900 | 24974067000 | 230000 | 230000 | 230000 | 229000 | 147 |
| 324 | 20241107 | 130800 | 24940276500 | 229500 | 229500 | 229500 | 229500 | 73 |
| 325 | 20241107 | 130700 | 24923523000 | 229500 | 229500 | 229500 | 229000 | 117 |
| 326 | 20241107 | 130600 | 24896682000 | 229500 | 229500 | 229500 | 229000 | 91 |
| 327 | 20241107 | 130500 | 24875810500 | 229500 | 230000 | 230000 | 229000 | 187 |
| 328 | 20241107 | 130400 | 24832872500 | 230000 | 229000 | 230000 | 229000 | 395 |
| 329 | 20241107 | 130300 | 24742224000 | 229500 | 229000 | 229500 | 228500 | 155 |
| 330 | 20241107 | 130200 | 24706717000 | 229000 | 229000 | 229000 | 228500 | 135 |
| 331 | 20241107 | 130100 | 24675834500 | 228500 | 229000 | 229000 | 228500 | 40 |
| 332 | 20241107 | 130000 | 24666679000 | 229000 | 228500 | 229000 | 228500 | 188 |
| 333 | 20241107 | 125900 | 24623641500 | 228500 | 229500 | 229500 | 228500 | 499 |
| 334 | 20241107 | 125800 | 24509414000 | 229000 | 229500 | 229500 | 229000 | 191 |
| 335 | 20241107 | 125700 | 24465613500 | 229000 | 229500 | 229500 | 229000 | 85 |
| 336 | 20241107 | 125600 | 24446127500 | 229500 | 229500 | 229500 | 229000 | 99 |
| 337 | 20241107 | 125500 | 24423419000 | 229000 | 229000 | 229500 | 228500 | 128 |
| 338 | 20241107 | 125400 | 24394077000 | 229000 | 228500 | 229500 | 228500 | 784 |
| 339 | 20241107 | 125300 | 24214361000 | 228500 | 229000 | 229500 | 228500 | 201 |
| 340 | 20241107 | 125200 | 24168304000 | 229000 | 229000 | 229000 | 228500 | 110 |
| 341 | 20241107 | 125100 | 24143117000 | 228500 | 229000 | 229000 | 228500 | 185 |
| 342 | 20241107 | 125000 | 24100769000 | 229000 | 229000 | 229000 | 228500 | 131 |
| 343 | 20241107 | 124900 | 24070790000 | 228500 | 228500 | 229000 | 228000 | 117 |
| 344 | 20241107 | 124800 | 24044036000 | 228500 | 228500 | 229000 | 228000 | 372 |
| 345 | 20241107 | 124700 | 23959055500 | 228000 | 228000 | 229000 | 228000 | 404 |
| 346 | 20241107 | 124600 | 23866788500 | 228000 | 228500 | 229000 | 228000 | 127 |
| 347 | 20241107 | 124500 | 23837770500 | 228500 | 228500 | 229000 | 228000 | 105 |
| 348 | 20241107 | 124400 | 23813777500 | 228000 | 228500 | 228500 | 228000 | 219 |
| 349 | 20241107 | 124300 | 23763753500 | 228500 | 228500 | 229000 | 228000 | 129 |
| 350 | 20241107 | 124200 | 23734300000 | 228500 | 228500 | 229000 | 228000 | 237 |
| 351 | 20241107 | 124100 | 23680188500 | 228500 | 228500 | 228500 | 228000 | 138 |
| 352 | 20241107 | 124000 | 23648659000 | 228000 | 228500 | 229000 | 228000 | 81 |
| 353 | 20241107 | 123900 | 23630160000 | 228500 | 228500 | 229000 | 227500 | 337 |
| 354 | 20241107 | 123800 | 23553204500 | 228000 | 228000 | 229000 | 228000 | 100 |
| 355 | 20241107 | 123700 | 23530358000 | 228500 | 228500 | 229000 | 228000 | 126 |
| 356 | 20241107 | 123600 | 23501579000 | 228500 | 228500 | 229000 | 228000 | 247 |
| 357 | 20241107 | 123500 | 23445148000 | 228500 | 229000 | 229000 | 228000 | 324 |
| 358 | 20241107 | 123400 | 23371117500 | 229000 | 229000 | 229000 | 228500 | 63 |
| 359 | 20241107 | 123300 | 23356701500 | 229000 | 228500 | 229000 | 228500 | 200 |
| 360 | 20241107 | 123200 | 23310937500 | 229000 | 228500 | 229500 | 228500 | 140 |
| 361 | 20241107 | 123100 | 23278882000 | 229000 | 229000 | 229000 | 228500 | 149 |
| 362 | 20241107 | 123000 | 23244785500 | 229000 | 229000 | 229000 | 228500 | 108 |
| 363 | 20241107 | 122900 | 23220062000 | 229000 | 229000 | 229000 | 228500 | 181 |
| 364 | 20241107 | 122800 | 23178649000 | 229000 | 229000 | 229000 | 228500 | 153 |
| 365 | 20241107 | 122700 | 23143618000 | 228500 | 229000 | 229000 | 228500 | 52 |
| 366 | 20241107 | 122600 | 23131718500 | 229000 | 229000 | 229000 | 228500 | 125 |
| 367 | 20241107 | 122500 | 23103114000 | 229000 | 228500 | 229000 | 228500 | 180 |
| 368 | 20241107 | 122400 | 23061923000 | 228500 | 229000 | 229500 | 228000 | 155 |
| 369 | 20241107 | 122300 | 23026497000 | 229000 | 228500 | 229000 | 228500 | 78 |
| 370 | 20241107 | 122200 | 23008664500 | 228500 | 228500 | 228500 | 228000 | 121 |
| 371 | 20241107 | 122100 | 22981016500 | 228000 | 228500 | 228500 | 228000 | 196 |
| 372 | 20241107 | 122000 | 22936269500 | 228500 | 228500 | 228500 | 228000 | 215 |
| 373 | 20241107 | 121900 | 22887202500 | 229000 | 229000 | 229000 | 228000 | 181 |
| 374 | 20241107 | 121800 | 22845805500 | 229000 | 229500 | 229500 | 228500 | 124 |
| 375 | 20241107 | 121700 | 22817417000 | 229500 | 228500 | 229500 | 228500 | 84 |
| 376 | 20241107 | 121600 | 22798210000 | 230000 | 229500 | 230000 | 228000 | 534 |
| 377 | 20241107 | 121500 | 22676014500 | 229000 | 228500 | 229000 | 228500 | 150 |
| 378 | 20241107 | 121400 | 22641679000 | 229000 | 229500 | 230000 | 228500 | 672 |
| 379 | 20241107 | 121300 | 22487812000 | 229500 | 229000 | 229500 | 229000 | 76 |
| 380 | 20241107 | 121200 | 22470385000 | 229500 | 229500 | 229500 | 229000 | 124 |
| 381 | 20241107 | 121100 | 22441945000 | 229000 | 228500 | 229500 | 228500 | 120 |
| 382 | 20241107 | 121000 | 22414462000 | 229000 | 228500 | 229000 | 228500 | 133 |
| 383 | 20241107 | 120900 | 22384020500 | 229000 | 229000 | 229000 | 228500 | 212 |
| 384 | 20241107 | 120800 | 22335496500 | 229000 | 229000 | 229000 | 228500 | 161 |
| 385 | 20241107 | 120700 | 22298642500 | 228500 | 229000 | 229000 | 228500 | 151 |
| 386 | 20241107 | 120600 | 22264097000 | 228500 | 229000 | 229000 | 228500 | 133 |
| 387 | 20241107 | 120500 | 22233657000 | 229000 | 229000 | 229000 | 228500 | 121 |
| 388 | 20241107 | 120400 | 22205953500 | 229000 | 229000 | 229500 | 228500 | 144 |
| 389 | 20241107 | 120300 | 22172980000 | 229500 | 229000 | 229500 | 228500 | 131 |
| 390 | 20241107 | 120200 | 22142966000 | 229000 | 228500 | 229500 | 228500 | 63 |
| 391 | 20241107 | 120100 | 22128536000 | 228500 | 229000 | 229000 | 228500 | 276 |
| 392 | 20241107 | 120000 | 22065389500 | 229000 | 228500 | 229000 | 228500 | 87 |
| 393 | 20241107 | 115900 | 22045481000 | 228500 | 228500 | 229000 | 228000 | 67 |
| 394 | 20241107 | 115800 | 22030166000 | 228500 | 228000 | 228500 | 228000 | 136 |
| 395 | 20241107 | 115700 | 21999093500 | 228000 | 228000 | 228500 | 227500 | 262 |
| 396 | 20241107 | 115600 | 21939307500 | 228500 | 229500 | 229500 | 228000 | 1614 |
| 397 | 20241107 | 115500 | 21569860500 | 229000 | 229000 | 229500 | 229000 | 124 |
| 398 | 20241107 | 115400 | 21541414000 | 229000 | 229500 | 229500 | 229000 | 123 |
| 399 | 20241107 | 115300 | 21513206500 | 229500 | 229000 | 229500 | 229000 | 147 |
| 400 | 20241107 | 115200 | 21479484000 | 229500 | 229500 | 229500 | 229000 | 127 |
| 401 | 20241107 | 115100 | 21450348500 | 229500 | 229500 | 229500 | 229000 | 101 |
| 402 | 20241107 | 115000 | 21427181500 | 229000 | 229500 | 229500 | 229000 | 134 |
| 403 | 20241107 | 114900 | 21396437500 | 229500 | 229500 | 230000 | 229000 | 237 |
| 404 | 20241107 | 114800 | 21342033000 | 229000 | 229500 | 229500 | 229000 | 238 |
| 405 | 20241107 | 114700 | 21287415000 | 229000 | 229000 | 229500 | 229000 | 129 |
| 406 | 20241107 | 114600 | 21257824500 | 229000 | 230500 | 230500 | 229000 | 747 |
| 407 | 20241107 | 114500 | 21086254000 | 230500 | 231500 | 231500 | 230000 | 1131 |
| 408 | 20241107 | 114400 | 20825197000 | 231500 | 231500 | 231500 | 231000 | 131 |
| 409 | 20241107 | 114300 | 20794885000 | 231500 | 231000 | 231500 | 231000 | 123 |
| 410 | 20241107 | 114200 | 20766421500 | 231000 | 231500 | 231500 | 231000 | 115 |
| 411 | 20241107 | 114100 | 20739808000 | 231500 | 231500 | 231500 | 231000 | 152 |
| 412 | 20241107 | 114000 | 20704634500 | 231500 | 231500 | 231500 | 231000 | 276 |
| 413 | 20241107 | 113900 | 20640805500 | 231500 | 231000 | 231500 | 231000 | 138 |
| 414 | 20241107 | 113800 | 20608895500 | 231000 | 231500 | 231500 | 230500 | 1826 |
| 415 | 20241107 | 113700 | 20187461000 | 231500 | 231500 | 231500 | 231000 | 263 |
| 416 | 20241107 | 113600 | 20126594000 | 231500 | 230500 | 231500 | 230500 | 237 |
| 417 | 20241107 | 113500 | 20071774000 | 231000 | 231000 | 231000 | 230500 | 560 |
| 418 | 20241107 | 113400 | 19942415500 | 230500 | 231000 | 231000 | 230500 | 413 |
| 419 | 20241107 | 113300 | 19847033500 | 231000 | 230500 | 231000 | 230500 | 692 |
| 420 | 20241107 | 113200 | 19687202000 | 230500 | 230000 | 231000 | 229500 | 3101 |
| 421 | 20241107 | 113100 | 18972581000 | 230000 | 230000 | 230000 | 229500 | 272 |
| 422 | 20241107 | 113000 | 18910043000 | 230000 | 230000 | 230000 | 229500 | 74 |
| 423 | 20241107 | 112900 | 18893032000 | 230000 | 230000 | 230000 | 229500 | 207 |
| 424 | 20241107 | 112800 | 18845468000 | 230000 | 230000 | 230000 | 229500 | 123 |
| 425 | 20241107 | 112700 | 18817185500 | 230000 | 230000 | 230000 | 229500 | 150 |
| 426 | 20241107 | 112600 | 18782726500 | 230000 | 230000 | 230000 | 229500 | 138 |
| 427 | 20241107 | 112500 | 18750996000 | 229500 | 229500 | 230000 | 229000 | 71 |
| 428 | 20241107 | 112400 | 18734677500 | 229500 | 229500 | 230000 | 229000 | 184 |
| 429 | 20241107 | 112300 | 18692456500 | 229500 | 229000 | 229500 | 229000 | 131 |
| 430 | 20241107 | 112200 | 18662417000 | 229000 | 229500 | 229500 | 229000 | 427 |
| 431 | 20241107 | 112100 | 18564443000 | 229000 | 229000 | 229500 | 228500 | 231 |
| 432 | 20241107 | 112000 | 18511534500 | 229000 | 229000 | 229000 | 228500 | 222 |
| 433 | 20241107 | 111900 | 18460714500 | 229000 | 229000 | 229000 | 228500 | 95 |
| 434 | 20241107 | 111800 | 18438966000 | 229000 | 229000 | 229000 | 228000 | 123 |
| 435 | 20241107 | 111700 | 18410854500 | 227000 | 229000 | 229000 | 227000 | 2036 |
| 436 | 20241107 | 111600 | 17947194000 | 229000 | 229000 | 229000 | 228500 | 63 |
| 437 | 20241107 | 111500 | 17932768000 | 229500 | 229000 | 229500 | 228500 | 437 |
| 438 | 20241107 | 111400 | 17832703500 | 229000 | 229000 | 229000 | 228500 | 176 |
| 439 | 20241107 | 111300 | 17792440000 | 229000 | 228000 | 229000 | 228000 | 117 |
| 440 | 20241107 | 111200 | 17765688500 | 228000 | 228500 | 228500 | 228000 | 143 |
| 441 | 20241107 | 111100 | 17733014000 | 228000 | 229000 | 229000 | 228000 | 404 |
| 442 | 20241107 | 111000 | 17640821500 | 228000 | 228500 | 229000 | 228000 | 110 |
| 443 | 20241107 | 110900 | 17615690500 | 228000 | 230000 | 230000 | 228000 | 2298 |
| 444 | 20241107 | 110800 | 17089481000 | 229500 | 230000 | 230000 | 229500 | 179 |
| 445 | 20241107 | 110700 | 17048341500 | 230000 | 230000 | 230000 | 229500 | 157 |
| 446 | 20241107 | 110600 | 17012241500 | 229500 | 229500 | 230000 | 229500 | 71 |
| 447 | 20241107 | 110500 | 16995916000 | 230000 | 229500 | 230000 | 229500 | 509 |
| 448 | 20241107 | 110400 | 16878867500 | 229500 | 230000 | 230000 | 229500 | 297 |
| 449 | 20241107 | 110300 | 16810621000 | 230000 | 230000 | 230000 | 229500 | 577 |
| 450 | 20241107 | 110200 | 16677983500 | 229500 | 230000 | 230000 | 229500 | 229 |
| 451 | 20241107 | 110100 | 16625378000 | 230000 | 230000 | 230000 | 229500 | 119 |
| 452 | 20241107 | 110000 | 16598016500 | 230000 | 230000 | 230000 | 229500 | 528 |
| 453 | 20241107 | 105900 | 16476815000 | 230000 | 230000 | 230000 | 229500 | 113 |
| 454 | 20241107 | 105800 | 16450827000 | 230000 | 229500 | 230000 | 229500 | 137 |
| 455 | 20241107 | 105700 | 16419332500 | 230000 | 229500 | 230000 | 229000 | 493 |
| 456 | 20241107 | 105600 | 16306227500 | 229500 | 229000 | 229500 | 229000 | 493 |
| 457 | 20241107 | 105500 | 16193292500 | 229000 | 229000 | 229000 | 228500 | 258 |
| 458 | 20241107 | 105400 | 16134295000 | 229000 | 229000 | 229000 | 228500 | 202 |
| 459 | 20241107 | 105300 | 16088098000 | 229000 | 229000 | 229000 | 228500 | 223 |
| 460 | 20241107 | 105200 | 16037032500 | 229000 | 229000 | 229000 | 228500 | 106 |
| 461 | 20241107 | 105100 | 16012768000 | 229000 | 229000 | 229000 | 228500 | 204 |
| 462 | 20241107 | 105000 | 15966080000 | 229000 | 228500 | 229000 | 228500 | 262 |
| 463 | 20241107 | 104900 | 15906153000 | 228500 | 228500 | 229500 | 228500 | 145 |
| 464 | 20241107 | 104800 | 15872968500 | 228500 | 228500 | 229000 | 228500 | 157 |
| 465 | 20241107 | 104700 | 15837027000 | 228500 | 229000 | 229000 | 228500 | 390 |
| 466 | 20241107 | 104600 | 15747862000 | 229000 | 229000 | 229000 | 228500 | 83 |
| 467 | 20241107 | 104500 | 15728861000 | 228500 | 229000 | 229500 | 228000 | 904 |
| 468 | 20241107 | 104400 | 15522047500 | 229000 | 229000 | 229000 | 228500 | 109 |
| 469 | 20241107 | 104300 | 15497099000 | 229000 | 229000 | 229500 | 228000 | 1237 |
| 470 | 20241107 | 104200 | 15213937000 | 229500 | 229500 | 230000 | 229000 | 754 |
| 471 | 20241107 | 104100 | 15040840500 | 229000 | 229500 | 229500 | 229000 | 450 |
| 472 | 20241107 | 104000 | 14937607500 | 229500 | 229500 | 229500 | 229000 | 672 |
| 473 | 20241107 | 103900 | 14783403500 | 229000 | 229000 | 229500 | 229000 | 347 |
| 474 | 20241107 | 103800 | 14703848000 | 229000 | 229500 | 229500 | 229000 | 327 |
| 475 | 20241107 | 103700 | 14628870000 | 229500 | 229000 | 229500 | 228500 | 396 |
| 476 | 20241107 | 103600 | 14538139000 | 229000 | 229000 | 229000 | 228500 | 539 |
| 477 | 20241107 | 103500 | 14414721000 | 229000 | 229000 | 229000 | 228500 | 154 |
| 478 | 20241107 | 103400 | 14379468000 | 229000 | 229000 | 229000 | 228500 | 478 |
| 479 | 20241107 | 103300 | 14270059500 | 228500 | 229000 | 229000 | 228500 | 142 |
| 480 | 20241107 | 103200 | 14237555000 | 228500 | 228500 | 229000 | 228000 | 556 |
| 481 | 20241107 | 103100 | 14110417000 | 228500 | 228500 | 229000 | 228000 | 314 |
| 482 | 20241107 | 103000 | 14038681000 | 228000 | 228500 | 228500 | 228000 | 138 |
| 483 | 20241107 | 102900 | 14007149500 | 228000 | 228000 | 228500 | 227500 | 305 |
| 484 | 20241107 | 102800 | 13937612500 | 228000 | 228000 | 228000 | 227500 | 126 |
| 485 | 20241107 | 102700 | 13908900500 | 228000 | 227500 | 228000 | 227500 | 552 |
| 486 | 20241107 | 102600 | 13783260500 | 227500 | 226500 | 227500 | 226500 | 670 |
| 487 | 20241107 | 102500 | 13631122500 | 226500 | 227000 | 227000 | 226500 | 191 |
| 488 | 20241107 | 102400 | 13587782000 | 226500 | 227000 | 227500 | 226500 | 769 |
| 489 | 20241107 | 102300 | 13413040000 | 227000 | 226500 | 227000 | 226000 | 184 |
| 490 | 20241107 | 102200 | 13371353000 | 226000 | 228000 | 228000 | 226000 | 547 |
| 491 | 20241107 | 102100 | 13247417500 | 227500 | 227500 | 228000 | 227000 | 194 |
| 492 | 20241107 | 102000 | 13203282500 | 227500 | 227000 | 228000 | 226500 | 106 |
| 493 | 20241107 | 101900 | 13179182500 | 227000 | 228000 | 228500 | 227000 | 442 |
| 494 | 20241107 | 101800 | 13078638500 | 228000 | 228000 | 228500 | 227500 | 65 |
| 495 | 20241107 | 101700 | 13063817500 | 227500 | 228000 | 228000 | 227500 | 144 |
| 496 | 20241107 | 101600 | 13031001500 | 228000 | 228000 | 228000 | 227000 | 250 |
| 497 | 20241107 | 101500 | 12974051000 | 228500 | 227500 | 228500 | 227000 | 219 |
| 498 | 20241107 | 101400 | 12924164000 | 226500 | 228500 | 228500 | 226500 | 1417 |
| 499 | 20241107 | 101300 | 12601410000 | 228500 | 228500 | 228500 | 228000 | 120 |
| 500 | 20241107 | 101200 | 12573999000 | 228500 | 228500 | 228500 | 228000 | 143 |
| 501 | 20241107 | 101100 | 12541328000 | 228500 | 228500 | 228500 | 228000 | 112 |
| 502 | 20241107 | 101000 | 12515742500 | 228500 | 228500 | 228500 | 228000 | 484 |
| 503 | 20241107 | 100900 | 12405162500 | 228500 | 228500 | 228500 | 228000 | 172 |
| 504 | 20241107 | 100800 | 12365868500 | 228500 | 228500 | 228500 | 228000 | 120 |
| 505 | 20241107 | 100700 | 12338469500 | 228500 | 228000 | 228500 | 227500 | 580 |
| 506 | 20241107 | 100600 | 12206203000 | 228000 | 228000 | 228000 | 227500 | 178 |
| 507 | 20241107 | 100500 | 12165635500 | 228000 | 227500 | 228000 | 227000 | 336 |
| 508 | 20241107 | 100400 | 12089190000 | 228000 | 227500 | 228000 | 227500 | 610 |
| 509 | 20241107 | 100300 | 11950266500 | 227500 | 227000 | 227500 | 226500 | 170 |
| 510 | 20241107 | 100200 | 11911664000 | 227000 | 226000 | 227500 | 226000 | 663 |
| 511 | 20241107 | 100100 | 11761283500 | 226000 | 226000 | 226500 | 225500 | 200 |
| 512 | 20241107 | 100000 | 11716067000 | 226000 | 227500 | 228000 | 225500 | 1563 |
| 513 | 20241107 | 095900 | 11362192000 | 227500 | 228000 | 228000 | 227000 | 311 |
| 514 | 20241107 | 095800 | 11291403500 | 228000 | 228000 | 228000 | 227500 | 166 |
| 515 | 20241107 | 095700 | 11253576000 | 228000 | 228000 | 228000 | 227500 | 121 |
| 516 | 20241107 | 095600 | 11225999500 | 228000 | 227500 | 228000 | 227500 | 460 |
| 517 | 20241107 | 095500 | 11121264000 | 227500 | 226500 | 227500 | 226500 | 606 |
| 518 | 20241107 | 095400 | 10983708000 | 226500 | 226500 | 226500 | 226000 | 537 |
| 519 | 20241107 | 095300 | 10862290000 | 226500 | 227500 | 227500 | 226500 | 432 |
| 520 | 20241107 | 095200 | 10764365500 | 227500 | 228500 | 228500 | 227000 | 656 |
| 521 | 20241107 | 095100 | 10614889500 | 228500 | 229000 | 229000 | 228500 | 550 |
| 522 | 20241107 | 095000 | 10489143500 | 229000 | 229000 | 229000 | 228500 | 283 |
| 523 | 20241107 | 094900 | 10424387000 | 229000 | 228000 | 229000 | 228000 | 301 |
| 524 | 20241107 | 094800 | 10355596000 | 228500 | 228500 | 229000 | 228000 | 247 |
| 525 | 20241107 | 094700 | 10299178500 | 228000 | 229000 | 229000 | 227500 | 890 |
| 526 | 20241107 | 094600 | 10096091500 | 229000 | 228500 | 229000 | 228000 | 832 |
| 527 | 20241107 | 094500 | 9905907000 | 228500 | 228500 | 229500 | 228500 | 678 |
| 528 | 20241107 | 094400 | 9750778000 | 228000 | 229000 | 229500 | 228000 | 1958 |
| 529 | 20241107 | 094300 | 9302909500 | 229000 | 228000 | 229000 | 228000 | 790 |
| 530 | 20241107 | 094200 | 9122230500 | 228000 | 228500 | 228500 | 227000 | 491 |
| 531 | 20241107 | 094100 | 9010423500 | 228500 | 227500 | 228500 | 227000 | 2274 |
| 532 | 20241107 | 094000 | 8492831500 | 227500 | 227000 | 228000 | 226500 | 578 |
| 533 | 20241107 | 093900 | 8361320000 | 226500 | 228000 | 229000 | 226500 | 861 |
| 534 | 20241107 | 093800 | 8165138000 | 227000 | 228500 | 229500 | 226000 | 2505 |
| 535 | 20241107 | 093700 | 7593406500 | 228500 | 227000 | 229000 | 226500 | 1268 |
| 536 | 20241107 | 093600 | 7304492000 | 227000 | 225500 | 228500 | 225000 | 4658 |
| 537 | 20241107 | 093500 | 6246703500 | 225500 | 225000 | 225500 | 225000 | 343 |
| 538 | 20241107 | 093400 | 6169375500 | 225500 | 224500 | 225500 | 224500 | 450 |
| 539 | 20241107 | 093300 | 6067966000 | 225500 | 225500 | 225500 | 224500 | 1729 |
| 540 | 20241107 | 093200 | 5678446000 | 225000 | 225500 | 225500 | 225000 | 297 |
| 541 | 20241107 | 093100 | 5611485500 | 225000 | 223000 | 225000 | 223000 | 731 |
| 542 | 20241107 | 093000 | 5447424000 | 223000 | 224000 | 224000 | 223000 | 390 |
| 543 | 20241107 | 092900 | 5360289500 | 223500 | 224000 | 224500 | 222500 | 904 |
| 544 | 20241107 | 092800 | 5158543500 | 224500 | 224000 | 225000 | 223000 | 1306 |
| 545 | 20241107 | 092700 | 4866219000 | 224000 | 222500 | 224500 | 222500 | 272 |
| 546 | 20241107 | 092600 | 4805262000 | 222500 | 224000 | 224500 | 222000 | 514 |
| 547 | 20241107 | 092500 | 4690290500 | 224000 | 222500 | 224000 | 221500 | 362 |
| 548 | 20241107 | 092400 | 4609488500 | 222000 | 220500 | 222000 | 220000 | 525 |
| 549 | 20241107 | 092300 | 4493301000 | 220500 | 220500 | 220500 | 220000 | 352 |
| 550 | 20241107 | 092200 | 4415853500 | 220500 | 219500 | 220500 | 219500 | 187 |
| 551 | 20241107 | 092100 | 4374707000 | 219500 | 220500 | 221000 | 219500 | 382 |
| 552 | 20241107 | 092000 | 4290593500 | 221000 | 221500 | 221500 | 220500 | 232 |
| 553 | 20241107 | 091900 | 4239318000 | 221500 | 221500 | 222000 | 221000 | 172 |
| 554 | 20241107 | 091800 | 4201217000 | 222000 | 223000 | 223500 | 221500 | 956 |
| 555 | 20241107 | 091700 | 3988970000 | 222500 | 223000 | 223000 | 222000 | 345 |
| 556 | 20241107 | 091600 | 3912275000 | 223000 | 224500 | 225500 | 222500 | 2133 |
| 557 | 20241107 | 091500 | 3433749000 | 224500 | 223500 | 224500 | 223500 | 354 |
| 558 | 20241107 | 091400 | 3354411000 | 223500 | 222500 | 223500 | 222500 | 418 |
| 559 | 20241107 | 091300 | 3261168000 | 222000 | 223500 | 224500 | 222000 | 853 |
| 560 | 20241107 | 091200 | 3070995500 | 223000 | 222000 | 224000 | 222000 | 1143 |
| 561 | 20241107 | 091100 | 2815832500 | 222500 | 221000 | 222500 | 220000 | 843 |
| 562 | 20241107 | 091000 | 2629193500 | 221000 | 219500 | 221500 | 219000 | 334 |
| 563 | 20241107 | 090900 | 2555724000 | 220000 | 220500 | 220500 | 219500 | 410 |
| 564 | 20241107 | 090800 | 2465508000 | 220500 | 221500 | 222000 | 220500 | 3007 |
| 565 | 20241107 | 090700 | 1800143500 | 221500 | 222000 | 223500 | 221000 | 712 |
| 566 | 20241107 | 090600 | 1641962500 | 222000 | 223000 | 223500 | 221500 | 692 |
| 567 | 20241107 | 090500 | 1488147500 | 223000 | 219000 | 223000 | 218500 | 1021 |
| 568 | 20241107 | 090400 | 1262225500 | 218500 | 219000 | 219000 | 218000 | 438 |
| 569 | 20241107 | 090300 | 1166428000 | 219000 | 221000 | 221000 | 219000 | 1361 |
| 570 | 20241107 | 090200 | 867229000 | 221000 | 220500 | 221000 | 219500 | 828 |
| 571 | 20241107 | 090100 | 684722500 | 219500 | 218500 | 221500 | 218000 | 1621 |
| 572 | 20241107 | 090000 | 329070000 | 218500 | 218500 | 220000 | 217500 | 1482 |