34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 184500 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 21765 |
| 3 | 20241107 | 184400 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 4 | 20241107 | 184300 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 5 | 20241107 | 184200 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 6 | 20241107 | 184100 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 7 | 20241107 | 184000 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 8 | 20241107 | 183900 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 9 | 20241107 | 183800 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 10 | 20241107 | 183700 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 11 | 20241107 | 183600 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 12 | 20241107 | 183500 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 13 | 20241107 | 183400 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 14 | 20241107 | 183300 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 15 | 20241107 | 183200 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 16 | 20241107 | 183100 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 17 | 20241107 | 183000 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 18 | 20241107 | 182900 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 19 | 20241107 | 182800 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 20 | 20241107 | 182700 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 21 | 20241107 | 182600 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 22 | 20241107 | 182500 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 23 | 20241107 | 182400 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 24 | 20241107 | 182300 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 25 | 20241107 | 182200 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 26 | 20241107 | 182100 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 27 | 20241107 | 182000 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 28 | 20241107 | 181900 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 29 | 20241107 | 181800 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 30 | 20241107 | 181700 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 31 | 20241107 | 181600 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 32 | 20241107 | 181500 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 21765 |
| 33 | 20241107 | 181400 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 34 | 20241107 | 181300 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 35 | 20241107 | 181200 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 36 | 20241107 | 181100 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 37 | 20241107 | 181000 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 38 | 20241107 | 180900 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 39 | 20241107 | 180800 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 40 | 20241107 | 180700 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 41 | 20241107 | 180600 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 42 | 20241107 | 180500 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 43 | 20241107 | 180400 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 44 | 20241107 | 180300 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 45 | 20241107 | 180200 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 46 | 20241107 | 180100 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 47 | 20241107 | 180000 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 48 | 20241107 | 175900 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 49 | 20241107 | 175800 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 50 | 20241107 | 175700 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 51 | 20241107 | 175600 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 52 | 20241107 | 175500 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 53 | 20241107 | 175400 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 54 | 20241107 | 175300 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 55 | 20241107 | 175200 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 56 | 20241107 | 175100 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 57 | 20241107 | 175000 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 58 | 20241107 | 174900 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 59 | 20241107 | 174800 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 60 | 20241107 | 174700 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 61 | 20241107 | 174600 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 62 | 20241107 | 174500 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 21765 |
| 63 | 20241107 | 174400 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 64 | 20241107 | 174300 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 65 | 20241107 | 174200 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 66 | 20241107 | 174100 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 67 | 20241107 | 174000 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 68 | 20241107 | 173900 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 69 | 20241107 | 173800 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 70 | 20241107 | 173700 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 71 | 20241107 | 173600 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 72 | 20241107 | 173500 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 73 | 20241107 | 173400 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 74 | 20241107 | 173300 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 75 | 20241107 | 173200 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 76 | 20241107 | 173100 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 77 | 20241107 | 173000 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 78 | 20241107 | 172900 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 79 | 20241107 | 172800 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 80 | 20241107 | 172700 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 81 | 20241107 | 172600 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 82 | 20241107 | 172500 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 83 | 20241107 | 172400 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 84 | 20241107 | 172300 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 85 | 20241107 | 172200 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 86 | 20241107 | 172100 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 87 | 20241107 | 172000 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 88 | 20241107 | 171900 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 89 | 20241107 | 171800 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 90 | 20241107 | 171700 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 91 | 20241107 | 171600 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 92 | 20241107 | 171500 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 21765 |
| 93 | 20241107 | 171400 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 94 | 20241107 | 171300 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 95 | 20241107 | 171200 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 96 | 20241107 | 171100 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 97 | 20241107 | 171000 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 98 | 20241107 | 170900 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 99 | 20241107 | 170800 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 100 | 20241107 | 170700 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 101 | 20241107 | 170600 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 102 | 20241107 | 170500 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 103 | 20241107 | 170400 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 104 | 20241107 | 170300 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 105 | 20241107 | 170200 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 106 | 20241107 | 170100 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 107 | 20241107 | 170000 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 108 | 20241107 | 165900 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 109 | 20241107 | 165800 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 110 | 20241107 | 165700 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 111 | 20241107 | 165600 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 112 | 20241107 | 165500 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 113 | 20241107 | 165400 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 114 | 20241107 | 165300 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 115 | 20241107 | 165200 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 116 | 20241107 | 165100 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 117 | 20241107 | 165000 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 118 | 20241107 | 164900 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 119 | 20241107 | 164800 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 120 | 20241107 | 164700 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 121 | 20241107 | 164600 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 122 | 20241107 | 164500 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 21765 |
| 123 | 20241107 | 164400 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 124 | 20241107 | 164300 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 125 | 20241107 | 164200 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 126 | 20241107 | 164100 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 127 | 20241107 | 164000 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 128 | 20241107 | 163900 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 129 | 20241107 | 163800 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 130 | 20241107 | 163700 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 131 | 20241107 | 163600 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 132 | 20241107 | 163500 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 133 | 20241107 | 163400 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 134 | 20241107 | 163300 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 135 | 20241107 | 163200 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 136 | 20241107 | 163100 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 137 | 20241107 | 163000 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 138 | 20241107 | 162900 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 139 | 20241107 | 162800 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 140 | 20241107 | 162700 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 141 | 20241107 | 162600 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 142 | 20241107 | 162500 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 143 | 20241107 | 162400 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 144 | 20241107 | 162300 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 145 | 20241107 | 162200 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 146 | 20241107 | 162100 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 147 | 20241107 | 162000 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 148 | 20241107 | 161900 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 149 | 20241107 | 161800 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 150 | 20241107 | 161700 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 151 | 20241107 | 161600 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 152 | 20241107 | 161500 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 21765 |
| 153 | 20241107 | 161400 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 154 | 20241107 | 161300 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 155 | 20241107 | 161200 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 156 | 20241107 | 161100 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 157 | 20241107 | 161000 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 158 | 20241107 | 160900 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 159 | 20241107 | 160800 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 160 | 20241107 | 160700 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 161 | 20241107 | 160600 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 162 | 20241107 | 160500 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 163 | 20241107 | 160400 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 164 | 20241107 | 160300 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 165 | 20241107 | 160200 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 166 | 20241107 | 160100 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 167 | 20241107 | 160000 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 168 | 20241107 | 155900 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 169 | 20241107 | 155800 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 170 | 20241107 | 155700 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 171 | 20241107 | 155600 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 172 | 20241107 | 155500 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 173 | 20241107 | 155400 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 174 | 20241107 | 155300 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 175 | 20241107 | 155200 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 176 | 20241107 | 155100 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 177 | 20241107 | 155000 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 178 | 20241107 | 154900 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 179 | 20241107 | 154800 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 180 | 20241107 | 154700 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 181 | 20241107 | 154600 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 182 | 20241107 | 154500 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 21765 |
| 183 | 20241107 | 154400 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 184 | 20241107 | 154300 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 185 | 20241107 | 154200 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 186 | 20241107 | 154100 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 187 | 20241107 | 154000 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 188 | 20241107 | 153900 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 189 | 20241107 | 153800 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 190 | 20241107 | 153700 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 191 | 20241107 | 153600 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 192 | 20241107 | 153500 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 193 | 20241107 | 153400 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 194 | 20241107 | 153300 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 195 | 20241107 | 153200 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 196 | 20241107 | 153100 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 0 |
| 197 | 20241107 | 153000 | 112688575500 | 328000 | 328000 | 328000 | 328000 | 21765 |
| 198 | 20241107 | 152900 | 105549655500 | 329000 | 329000 | 329000 | 329000 | 0 |
| 199 | 20241107 | 152800 | 105549655500 | 329000 | 329000 | 329000 | 329000 | 0 |
| 200 | 20241107 | 152700 | 105549655500 | 329000 | 329000 | 329000 | 329000 | 0 |
| 201 | 20241107 | 152600 | 105549655500 | 329000 | 329000 | 329000 | 329000 | 0 |
| 202 | 20241107 | 152500 | 105549655500 | 329000 | 329000 | 329000 | 329000 | 0 |
| 203 | 20241107 | 152400 | 105549655500 | 329000 | 329000 | 329000 | 329000 | 0 |
| 204 | 20241107 | 152300 | 105549655500 | 329000 | 329000 | 329000 | 329000 | 0 |
| 205 | 20241107 | 152200 | 105549655500 | 329000 | 329000 | 329000 | 329000 | 0 |
| 206 | 20241107 | 152100 | 105549655500 | 329000 | 329000 | 329000 | 329000 | 0 |
| 207 | 20241107 | 152000 | 105549655500 | 329000 | 329000 | 329000 | 329000 | 0 |
| 208 | 20241107 | 151900 | 105549655500 | 329000 | 328500 | 329000 | 328000 | 604 |
| 209 | 20241107 | 151800 | 105351178500 | 328500 | 328500 | 329000 | 328000 | 963 |
| 210 | 20241107 | 151700 | 105034824500 | 328500 | 328500 | 329000 | 328500 | 883 |
| 211 | 20241107 | 151600 | 104744712000 | 329000 | 328500 | 329000 | 328000 | 1084 |
| 212 | 20241107 | 151500 | 104388548500 | 328000 | 328500 | 329000 | 328000 | 1805 |
| 213 | 20241107 | 151400 | 103795799000 | 328500 | 328500 | 328500 | 328000 | 1382 |
| 214 | 20241107 | 151300 | 103342426000 | 328000 | 328500 | 328500 | 328000 | 1168 |
| 215 | 20241107 | 151200 | 102959183000 | 328000 | 328500 | 328500 | 328000 | 1764 |
| 216 | 20241107 | 151100 | 102380376500 | 328500 | 328500 | 329000 | 328000 | 1406 |
| 217 | 20241107 | 151000 | 101918498500 | 328500 | 329000 | 329000 | 328500 | 711 |
| 218 | 20241107 | 150900 | 101684861000 | 329000 | 329000 | 329000 | 328500 | 1766 |
| 219 | 20241107 | 150800 | 101104614500 | 329000 | 328500 | 329000 | 328500 | 648 |
| 220 | 20241107 | 150700 | 100891659500 | 329000 | 328500 | 329000 | 328500 | 815 |
| 221 | 20241107 | 150600 | 100623822500 | 329000 | 328500 | 329500 | 328500 | 793 |
| 222 | 20241107 | 150500 | 100363125500 | 329500 | 329500 | 329500 | 328500 | 1553 |
| 223 | 20241107 | 150400 | 99852099500 | 329500 | 329000 | 329500 | 329000 | 604 |
| 224 | 20241107 | 150300 | 99653279000 | 329500 | 330000 | 330000 | 329000 | 1021 |
| 225 | 20241107 | 150200 | 99316877500 | 330000 | 330000 | 330000 | 329500 | 586 |
| 226 | 20241107 | 150100 | 99123657000 | 330000 | 330000 | 330000 | 329500 | 287 |
| 227 | 20241107 | 150000 | 99028970000 | 330000 | 330000 | 330500 | 329500 | 995 |
| 228 | 20241107 | 145900 | 98700565000 | 330500 | 330500 | 330500 | 330000 | 222 |
| 229 | 20241107 | 145800 | 98627218500 | 330500 | 330500 | 330500 | 330000 | 415 |
| 230 | 20241107 | 145700 | 98490139000 | 330500 | 330500 | 330500 | 330000 | 232 |
| 231 | 20241107 | 145600 | 98413495000 | 330500 | 330000 | 330500 | 330000 | 585 |
| 232 | 20241107 | 145500 | 98220274000 | 330500 | 330500 | 330500 | 330000 | 737 |
| 233 | 20241107 | 145400 | 97976939000 | 330500 | 330000 | 330500 | 330000 | 328 |
| 234 | 20241107 | 145300 | 97868596000 | 330000 | 330000 | 330500 | 329500 | 607 |
| 235 | 20241107 | 145200 | 97668212000 | 330000 | 330000 | 330000 | 329500 | 270 |
| 236 | 20241107 | 145100 | 97579119000 | 330000 | 330000 | 330000 | 329500 | 334 |
| 237 | 20241107 | 145000 | 97468920500 | 330000 | 330000 | 330000 | 329500 | 490 |
| 238 | 20241107 | 144900 | 97307323000 | 329500 | 329500 | 330000 | 329500 | 345 |
| 239 | 20241107 | 144800 | 97193526500 | 329500 | 330000 | 330000 | 329500 | 283 |
| 240 | 20241107 | 144700 | 97100150500 | 330000 | 329500 | 330000 | 329500 | 260 |
| 241 | 20241107 | 144600 | 97014393500 | 329500 | 329000 | 330000 | 329000 | 246 |
| 242 | 20241107 | 144500 | 96933366500 | 329500 | 329500 | 330000 | 329000 | 1338 |
| 243 | 20241107 | 144400 | 96492481000 | 329500 | 329000 | 329500 | 329000 | 510 |
| 244 | 20241107 | 144300 | 96324554500 | 329500 | 329000 | 329500 | 329000 | 295 |
| 245 | 20241107 | 144200 | 96227393000 | 329500 | 329500 | 329500 | 329000 | 214 |
| 246 | 20241107 | 144100 | 96156895500 | 329500 | 329500 | 329500 | 329000 | 261 |
| 247 | 20241107 | 144000 | 96070935000 | 329500 | 329500 | 329500 | 329000 | 413 |
| 248 | 20241107 | 143900 | 95934951000 | 329500 | 329500 | 329500 | 329000 | 435 |
| 249 | 20241107 | 143800 | 95791709000 | 329500 | 329500 | 329500 | 329000 | 527 |
| 250 | 20241107 | 143700 | 95618130500 | 329000 | 329000 | 329500 | 329000 | 378 |
| 251 | 20241107 | 143600 | 95493682500 | 329500 | 329500 | 329500 | 329000 | 346 |
| 252 | 20241107 | 143500 | 95379684500 | 329500 | 329000 | 329500 | 329000 | 508 |
| 253 | 20241107 | 143400 | 95212364000 | 329000 | 329500 | 329500 | 329000 | 265 |
| 254 | 20241107 | 143300 | 95125061500 | 329500 | 329500 | 330000 | 329000 | 293 |
| 255 | 20241107 | 143200 | 95028521500 | 329500 | 329500 | 329500 | 329000 | 651 |
| 256 | 20241107 | 143100 | 94814150500 | 329500 | 330000 | 330000 | 329000 | 403 |
| 257 | 20241107 | 143000 | 94681353500 | 330000 | 330000 | 330500 | 329500 | 1011 |
| 258 | 20241107 | 142900 | 94347819000 | 330000 | 330500 | 330500 | 330000 | 142 |
| 259 | 20241107 | 142800 | 94300923000 | 330000 | 330500 | 330500 | 330000 | 166 |
| 260 | 20241107 | 142700 | 94246097000 | 330500 | 330500 | 330500 | 330000 | 267 |
| 261 | 20241107 | 142600 | 94157928000 | 330500 | 330500 | 330500 | 330000 | 223 |
| 262 | 20241107 | 142500 | 94084291000 | 330500 | 330000 | 330500 | 330000 | 128 |
| 263 | 20241107 | 142400 | 94042005500 | 330000 | 330000 | 330500 | 330000 | 169 |
| 264 | 20241107 | 142300 | 93986204500 | 330500 | 330500 | 331000 | 330000 | 1123 |
| 265 | 20241107 | 142200 | 93615106500 | 330500 | 330500 | 330500 | 330000 | 1393 |
| 266 | 20241107 | 142100 | 93154805000 | 330000 | 329500 | 330500 | 329500 | 1858 |
| 267 | 20241107 | 142000 | 92541560000 | 330000 | 330000 | 330000 | 329500 | 287 |
| 268 | 20241107 | 141900 | 92446892000 | 330000 | 330000 | 330000 | 329500 | 853 |
| 269 | 20241107 | 141800 | 92165763500 | 330000 | 330000 | 330000 | 329500 | 150 |
| 270 | 20241107 | 141700 | 92116306000 | 329500 | 330000 | 330000 | 329500 | 116 |
| 271 | 20241107 | 141600 | 92078060000 | 329500 | 329500 | 330000 | 329500 | 875 |
| 272 | 20241107 | 141500 | 91789704500 | 330000 | 329500 | 330000 | 329500 | 414 |
| 273 | 20241107 | 141400 | 91653252500 | 329500 | 330000 | 330000 | 329500 | 167 |
| 274 | 20241107 | 141300 | 91598198000 | 329500 | 330000 | 330500 | 329500 | 120 |
| 275 | 20241107 | 141200 | 91558595000 | 330000 | 330000 | 330500 | 329500 | 736 |
| 276 | 20241107 | 141100 | 91315953500 | 330000 | 330000 | 330500 | 330000 | 618 |
| 277 | 20241107 | 141000 | 91111828500 | 330000 | 330500 | 331000 | 329500 | 4604 |
| 278 | 20241107 | 140900 | 89591595500 | 331000 | 331000 | 331000 | 330500 | 624 |
| 279 | 20241107 | 140800 | 89385094500 | 331000 | 330500 | 331000 | 330500 | 259 |
| 280 | 20241107 | 140700 | 89299444000 | 331000 | 330000 | 331000 | 330000 | 461 |
| 281 | 20241107 | 140600 | 89147002000 | 330000 | 330000 | 330500 | 330000 | 241 |
| 282 | 20241107 | 140500 | 89067387500 | 330000 | 330000 | 330500 | 330000 | 181 |
| 283 | 20241107 | 140400 | 89007589500 | 330000 | 331000 | 331000 | 330000 | 251 |
| 284 | 20241107 | 140300 | 88924609500 | 331000 | 331000 | 331000 | 330500 | 766 |
| 285 | 20241107 | 140200 | 88671408500 | 331000 | 331000 | 331000 | 330500 | 115 |
| 286 | 20241107 | 140100 | 88633363500 | 330500 | 331000 | 331000 | 330500 | 105 |
| 287 | 20241107 | 140000 | 88598627000 | 330500 | 332000 | 332000 | 330500 | 225 |
| 288 | 20241107 | 135900 | 88524083500 | 332000 | 331500 | 332000 | 331000 | 162 |
| 289 | 20241107 | 135800 | 88470367000 | 331500 | 332500 | 332500 | 331500 | 1928 |
| 290 | 20241107 | 135700 | 87830512000 | 332500 | 332500 | 332500 | 332000 | 304 |
| 291 | 20241107 | 135600 | 87729519500 | 332500 | 332500 | 332500 | 332000 | 184 |
| 292 | 20241107 | 135500 | 87668346500 | 332500 | 332500 | 332500 | 332000 | 575 |
| 293 | 20241107 | 135400 | 87477201000 | 332500 | 332500 | 332500 | 332000 | 279 |
| 294 | 20241107 | 135300 | 87384440500 | 332500 | 332500 | 332500 | 332000 | 267 |
| 295 | 20241107 | 135200 | 87295717000 | 332500 | 332500 | 332500 | 332000 | 177 |
| 296 | 20241107 | 135100 | 87236876500 | 332500 | 332000 | 332500 | 332000 | 150 |
| 297 | 20241107 | 135000 | 87187035000 | 332500 | 332500 | 332500 | 332000 | 120 |
| 298 | 20241107 | 134900 | 87147141500 | 332500 | 332500 | 332500 | 332000 | 253 |
| 299 | 20241107 | 134800 | 87063114500 | 332500 | 332500 | 332500 | 332000 | 103 |
| 300 | 20241107 | 134700 | 87028877000 | 332500 | 332500 | 332500 | 332000 | 180 |
| 301 | 20241107 | 134600 | 86969048000 | 332500 | 332500 | 332500 | 332000 | 178 |
| 302 | 20241107 | 134500 | 86909900000 | 332000 | 332000 | 332500 | 332000 | 288 |
| 303 | 20241107 | 134400 | 86814238000 | 332000 | 332000 | 332000 | 331500 | 104 |
| 304 | 20241107 | 134300 | 86779721500 | 332000 | 332000 | 332500 | 331500 | 900 |
| 305 | 20241107 | 134200 | 86480908500 | 332500 | 332000 | 332500 | 332000 | 200 |
| 306 | 20241107 | 134100 | 86414459000 | 332000 | 332000 | 332500 | 332000 | 236 |
| 307 | 20241107 | 134000 | 86336017500 | 332000 | 332000 | 332500 | 332000 | 258 |
| 308 | 20241107 | 133900 | 86250318500 | 332500 | 332500 | 332500 | 332000 | 210 |
| 309 | 20241107 | 133800 | 86180509500 | 332500 | 332500 | 332500 | 332000 | 94 |
| 310 | 20241107 | 133700 | 86149263500 | 332500 | 332500 | 332500 | 332000 | 205 |
| 311 | 20241107 | 133600 | 86081158000 | 332500 | 332000 | 332500 | 331500 | 1370 |
| 312 | 20241107 | 133500 | 85626201500 | 332000 | 331500 | 332000 | 331500 | 208 |
| 313 | 20241107 | 133400 | 85557200500 | 331500 | 331000 | 332000 | 331000 | 1098 |
| 314 | 20241107 | 133300 | 85193332500 | 331000 | 331000 | 331000 | 330500 | 176 |
| 315 | 20241107 | 133200 | 85135095500 | 331000 | 331000 | 331000 | 330500 | 391 |
| 316 | 20241107 | 133100 | 85005725500 | 331000 | 330500 | 331000 | 330500 | 213 |
| 317 | 20241107 | 133000 | 84935233500 | 331000 | 331000 | 331000 | 330500 | 98 |
| 318 | 20241107 | 132900 | 84902810000 | 331000 | 331000 | 331000 | 330500 | 114 |
| 319 | 20241107 | 132800 | 84865081500 | 331000 | 330500 | 331000 | 330500 | 105 |
| 320 | 20241107 | 132700 | 84830328500 | 331000 | 331000 | 331000 | 330500 | 112 |
| 321 | 20241107 | 132600 | 84793268500 | 331000 | 331500 | 331500 | 331000 | 540 |
| 322 | 20241107 | 132500 | 84614489000 | 331500 | 331000 | 331500 | 331000 | 1672 |
| 323 | 20241107 | 132400 | 84060918000 | 331000 | 330000 | 331000 | 330000 | 679 |
| 324 | 20241107 | 132300 | 83836497000 | 330500 | 330500 | 331000 | 330000 | 1667 |
| 325 | 20241107 | 132200 | 83285554500 | 331000 | 330500 | 331000 | 330500 | 232 |
| 326 | 20241107 | 132100 | 83208849500 | 330500 | 331000 | 331000 | 330500 | 143 |
| 327 | 20241107 | 132000 | 83161536500 | 330500 | 331000 | 331000 | 330500 | 131 |
| 328 | 20241107 | 131900 | 83118197000 | 331000 | 330500 | 331000 | 330500 | 172 |
| 329 | 20241107 | 131800 | 83061270500 | 331000 | 330500 | 331000 | 330500 | 176 |
| 330 | 20241107 | 131700 | 83003044500 | 330500 | 331500 | 331500 | 330500 | 470 |
| 331 | 20241107 | 131600 | 82847506500 | 331000 | 331000 | 331500 | 331000 | 91 |
| 332 | 20241107 | 131500 | 82817345000 | 331500 | 331500 | 331500 | 331000 | 116 |
| 333 | 20241107 | 131400 | 82778896000 | 331500 | 330500 | 331500 | 330500 | 190 |
| 334 | 20241107 | 131300 | 82716048500 | 330500 | 331000 | 331000 | 330500 | 748 |
| 335 | 20241107 | 131200 | 82468497000 | 331000 | 331000 | 331000 | 330500 | 164 |
| 336 | 20241107 | 131100 | 82414256000 | 330500 | 331000 | 331000 | 330500 | 189 |
| 337 | 20241107 | 131000 | 82351758000 | 331000 | 331500 | 331500 | 331000 | 237 |
| 338 | 20241107 | 130900 | 82273267000 | 331000 | 331000 | 331500 | 331000 | 434 |
| 339 | 20241107 | 130800 | 82129502500 | 331000 | 331000 | 331500 | 330500 | 205 |
| 340 | 20241107 | 130700 | 82061622500 | 330500 | 331000 | 331500 | 330500 | 831 |
| 341 | 20241107 | 130600 | 81786852000 | 331500 | 332000 | 332000 | 331000 | 1438 |
| 342 | 20241107 | 130500 | 81310264000 | 332000 | 332000 | 332000 | 331500 | 164 |
| 343 | 20241107 | 130400 | 81255847000 | 331500 | 331500 | 332000 | 331500 | 97 |
| 344 | 20241107 | 130300 | 81223659000 | 332000 | 331500 | 332000 | 331500 | 121 |
| 345 | 20241107 | 130200 | 81183493500 | 332000 | 331500 | 332000 | 331500 | 135 |
| 346 | 20241107 | 130100 | 81138675500 | 332000 | 331500 | 332000 | 331500 | 222 |
| 347 | 20241107 | 130000 | 81065043500 | 332000 | 331500 | 332500 | 331500 | 1940 |
| 348 | 20241107 | 125900 | 80421116500 | 331500 | 332000 | 332000 | 331500 | 142 |
| 349 | 20241107 | 125800 | 80373994000 | 332000 | 332000 | 332000 | 331500 | 371 |
| 350 | 20241107 | 125700 | 80250946500 | 331500 | 331500 | 332000 | 331500 | 355 |
| 351 | 20241107 | 125600 | 80133217000 | 332000 | 331500 | 332000 | 331500 | 131 |
| 352 | 20241107 | 125500 | 80089738500 | 331500 | 331500 | 332000 | 331500 | 123 |
| 353 | 20241107 | 125400 | 80048920000 | 332000 | 332000 | 332000 | 331500 | 116 |
| 354 | 20241107 | 125300 | 80010414000 | 331500 | 331500 | 331500 | 331000 | 502 |
| 355 | 20241107 | 125200 | 79844013000 | 331000 | 331500 | 331500 | 331000 | 537 |
| 356 | 20241107 | 125100 | 79666099000 | 331500 | 331500 | 331500 | 331000 | 480 |
| 357 | 20241107 | 125000 | 79507150500 | 331500 | 331500 | 331500 | 331000 | 171 |
| 358 | 20241107 | 124900 | 79450479000 | 331500 | 331500 | 331500 | 331000 | 98 |
| 359 | 20241107 | 124800 | 79418005000 | 331000 | 331500 | 331500 | 331000 | 104 |
| 360 | 20241107 | 124700 | 79383544500 | 331500 | 331500 | 332000 | 331000 | 204 |
| 361 | 20241107 | 124600 | 79315892500 | 331500 | 331500 | 332000 | 331500 | 148 |
| 362 | 20241107 | 124500 | 79266795000 | 331500 | 332000 | 332000 | 331500 | 172 |
| 363 | 20241107 | 124400 | 79209728500 | 332000 | 331500 | 332000 | 331000 | 1132 |
| 364 | 20241107 | 124300 | 78834487000 | 331000 | 331000 | 331500 | 331000 | 123 |
| 365 | 20241107 | 124200 | 78793724500 | 331500 | 331000 | 331500 | 330500 | 1112 |
| 366 | 20241107 | 124100 | 78425656000 | 330500 | 331000 | 331000 | 330500 | 108 |
| 367 | 20241107 | 124000 | 78389922000 | 330500 | 330500 | 331000 | 330500 | 356 |
| 368 | 20241107 | 123900 | 78272207500 | 330500 | 331000 | 331000 | 330500 | 526 |
| 369 | 20241107 | 123800 | 78098280000 | 330500 | 331000 | 331500 | 330500 | 139 |
| 370 | 20241107 | 123700 | 78052265500 | 331500 | 331500 | 332000 | 331000 | 500 |
| 371 | 20241107 | 123600 | 77886636000 | 331500 | 332000 | 332000 | 331000 | 94 |
| 372 | 20241107 | 123500 | 77855452000 | 331500 | 331500 | 332000 | 331000 | 310 |
| 373 | 20241107 | 123400 | 77752680000 | 331000 | 332000 | 332000 | 331000 | 359 |
| 374 | 20241107 | 123300 | 77633572000 | 332000 | 332000 | 332000 | 331500 | 137 |
| 375 | 20241107 | 123200 | 77588094500 | 332000 | 331500 | 332000 | 331500 | 725 |
| 376 | 20241107 | 123100 | 77347632000 | 332000 | 332000 | 332000 | 331500 | 244 |
| 377 | 20241107 | 123000 | 77266636500 | 331500 | 331000 | 332000 | 331000 | 2700 |
| 378 | 20241107 | 122900 | 76371430000 | 331000 | 332000 | 332000 | 331000 | 438 |
| 379 | 20241107 | 122800 | 76226235000 | 331500 | 332000 | 332000 | 331500 | 385 |
| 380 | 20241107 | 122700 | 76098514000 | 332500 | 332000 | 332500 | 332000 | 989 |
| 381 | 20241107 | 122600 | 75770076000 | 332000 | 332000 | 332500 | 332000 | 133 |
| 382 | 20241107 | 122500 | 75725877000 | 332000 | 332500 | 332500 | 332000 | 175 |
| 383 | 20241107 | 122400 | 75667725000 | 332500 | 332500 | 332500 | 332000 | 479 |
| 384 | 20241107 | 122300 | 75508623000 | 332000 | 332500 | 332500 | 332000 | 180 |
| 385 | 20241107 | 122200 | 75448822500 | 332000 | 332500 | 332500 | 331500 | 1782 |
| 386 | 20241107 | 122100 | 74857200000 | 332500 | 332000 | 332500 | 332000 | 166 |
| 387 | 20241107 | 122000 | 74802035000 | 332000 | 332500 | 332500 | 332000 | 253 |
| 388 | 20241107 | 121900 | 74717957000 | 332000 | 332000 | 332500 | 332000 | 354 |
| 389 | 20241107 | 121800 | 74600328500 | 332000 | 332500 | 332500 | 332000 | 283 |
| 390 | 20241107 | 121700 | 74506323000 | 332500 | 332000 | 332500 | 332000 | 284 |
| 391 | 20241107 | 121600 | 74411915500 | 332500 | 332500 | 332500 | 332000 | 183 |
| 392 | 20241107 | 121500 | 74351077000 | 332500 | 332000 | 332500 | 331500 | 2129 |
| 393 | 20241107 | 121400 | 73644092000 | 332000 | 332000 | 332000 | 331500 | 973 |
| 394 | 20241107 | 121300 | 73321182000 | 332000 | 331500 | 332000 | 331500 | 586 |
| 395 | 20241107 | 121200 | 73126834000 | 332000 | 331000 | 332000 | 331000 | 419 |
| 396 | 20241107 | 121100 | 72987915500 | 331500 | 331000 | 331500 | 331000 | 1202 |
| 397 | 20241107 | 121000 | 72589487500 | 331500 | 330000 | 331500 | 330000 | 2303 |
| 398 | 20241107 | 120900 | 71827288000 | 330500 | 330000 | 330500 | 329500 | 462 |
| 399 | 20241107 | 120800 | 71674809000 | 329500 | 330000 | 330000 | 329500 | 222 |
| 400 | 20241107 | 120700 | 71601621500 | 329500 | 330000 | 330000 | 329500 | 150 |
| 401 | 20241107 | 120600 | 71552143500 | 330000 | 330000 | 330000 | 329000 | 94 |
| 402 | 20241107 | 120500 | 71521154000 | 329500 | 329500 | 330000 | 329500 | 970 |
| 403 | 20241107 | 120400 | 71201345000 | 330000 | 330000 | 330000 | 329500 | 293 |
| 404 | 20241107 | 120300 | 71104694000 | 330000 | 331000 | 331000 | 329500 | 1171 |
| 405 | 20241107 | 120200 | 70718017500 | 331000 | 330500 | 331000 | 330500 | 497 |
| 406 | 20241107 | 120100 | 70553613000 | 331000 | 330500 | 331000 | 330500 | 206 |
| 407 | 20241107 | 120000 | 70485460000 | 330500 | 331000 | 331000 | 330500 | 851 |
| 408 | 20241107 | 115900 | 70204118000 | 331000 | 331000 | 331500 | 330500 | 1251 |
| 409 | 20241107 | 115800 | 69790318000 | 331000 | 331500 | 331500 | 331000 | 650 |
| 410 | 20241107 | 115700 | 69575087000 | 331500 | 331000 | 331500 | 330500 | 1650 |
| 411 | 20241107 | 115600 | 69028941500 | 331000 | 330500 | 331000 | 330000 | 2222 |
| 412 | 20241107 | 115500 | 68294295000 | 330500 | 330500 | 330500 | 330000 | 292 |
| 413 | 20241107 | 115400 | 68197824500 | 330500 | 330000 | 330500 | 330000 | 158 |
| 414 | 20241107 | 115300 | 68145647000 | 330000 | 329000 | 330500 | 329000 | 2884 |
| 415 | 20241107 | 115200 | 67194470000 | 329500 | 329000 | 329500 | 329000 | 814 |
| 416 | 20241107 | 115100 | 66926581000 | 329000 | 329500 | 329500 | 329000 | 476 |
| 417 | 20241107 | 115000 | 66769909000 | 329500 | 329500 | 329500 | 329000 | 498 |
| 418 | 20241107 | 114900 | 66605974500 | 329000 | 329500 | 329500 | 329000 | 358 |
| 419 | 20241107 | 114800 | 66488113000 | 329500 | 329000 | 329500 | 329000 | 177 |
| 420 | 20241107 | 114700 | 66429808500 | 329500 | 329500 | 329500 | 329000 | 137 |
| 421 | 20241107 | 114600 | 66384702000 | 329500 | 329500 | 329500 | 329000 | 486 |
| 422 | 20241107 | 114500 | 66224570500 | 329500 | 329000 | 329500 | 329000 | 132 |
| 423 | 20241107 | 114400 | 66181087500 | 329000 | 329000 | 329500 | 329000 | 136 |
| 424 | 20241107 | 114300 | 66136311500 | 329000 | 329000 | 329000 | 328500 | 1238 |
| 425 | 20241107 | 114200 | 65729013500 | 329000 | 329000 | 329000 | 328500 | 94 |
| 426 | 20241107 | 114100 | 65698098000 | 328500 | 329000 | 329000 | 328500 | 432 |
| 427 | 20241107 | 114000 | 65556008500 | 329000 | 329000 | 329000 | 328500 | 86 |
| 428 | 20241107 | 113900 | 65527731500 | 329000 | 329000 | 329500 | 328500 | 419 |
| 429 | 20241107 | 113800 | 65389888500 | 329500 | 329000 | 329500 | 328500 | 1286 |
| 430 | 20241107 | 113700 | 64966812000 | 329000 | 328500 | 329000 | 328500 | 2307 |
| 431 | 20241107 | 113600 | 64208904500 | 328000 | 328000 | 328500 | 328000 | 256 |
| 432 | 20241107 | 113500 | 64124832500 | 328500 | 328000 | 328500 | 327500 | 930 |
| 433 | 20241107 | 113400 | 63819711000 | 328000 | 327500 | 328000 | 327000 | 2099 |
| 434 | 20241107 | 113300 | 63132208500 | 327000 | 327500 | 327500 | 327000 | 257 |
| 435 | 20241107 | 113200 | 63048155500 | 327000 | 327500 | 327500 | 327000 | 474 |
| 436 | 20241107 | 113100 | 62893098500 | 327000 | 327500 | 327500 | 327000 | 404 |
| 437 | 20241107 | 113000 | 62760942000 | 327000 | 327000 | 327500 | 327000 | 51 |
| 438 | 20241107 | 112900 | 62744246000 | 327500 | 327500 | 327500 | 327000 | 674 |
| 439 | 20241107 | 112800 | 62523523500 | 327500 | 327000 | 327500 | 327000 | 190 |
| 440 | 20241107 | 112700 | 62461318000 | 327000 | 327000 | 327500 | 327000 | 336 |
| 441 | 20241107 | 112600 | 62351377500 | 327000 | 327000 | 327500 | 327000 | 162 |
| 442 | 20241107 | 112500 | 62298386500 | 327000 | 327000 | 327500 | 327000 | 137 |
| 443 | 20241107 | 112400 | 62253533000 | 327500 | 327000 | 327500 | 327000 | 297 |
| 444 | 20241107 | 112300 | 62156325500 | 327000 | 327000 | 327000 | 327000 | 181 |
| 445 | 20241107 | 112200 | 62097138500 | 327500 | 327000 | 327500 | 326500 | 1163 |
| 446 | 20241107 | 112100 | 61716823500 | 326500 | 326500 | 327000 | 326500 | 115 |
| 447 | 20241107 | 112000 | 61679255000 | 326500 | 326500 | 327000 | 326500 | 220 |
| 448 | 20241107 | 111900 | 61607419500 | 327000 | 327000 | 327000 | 326000 | 355 |
| 449 | 20241107 | 111800 | 61491348000 | 327000 | 326000 | 327000 | 326000 | 254 |
| 450 | 20241107 | 111700 | 61408408000 | 326500 | 327000 | 327500 | 326000 | 715 |
| 451 | 20241107 | 111600 | 61174819500 | 327500 | 327500 | 327500 | 327000 | 349 |
| 452 | 20241107 | 111500 | 61060547500 | 327500 | 327500 | 328000 | 327000 | 279 |
| 453 | 20241107 | 111400 | 60969154500 | 327500 | 327500 | 328000 | 327000 | 228 |
| 454 | 20241107 | 111300 | 60894496500 | 328000 | 327500 | 328000 | 327000 | 1262 |
| 455 | 20241107 | 111200 | 60481369000 | 327500 | 327500 | 328000 | 327000 | 687 |
| 456 | 20241107 | 111100 | 60256347000 | 327500 | 327500 | 328000 | 327500 | 353 |
| 457 | 20241107 | 111000 | 60140662500 | 328000 | 328000 | 328000 | 327500 | 981 |
| 458 | 20241107 | 110900 | 59819254500 | 328000 | 327000 | 328000 | 326500 | 3006 |
| 459 | 20241107 | 110800 | 58835558000 | 326500 | 326500 | 327000 | 326500 | 227 |
| 460 | 20241107 | 110700 | 58761415000 | 326500 | 326000 | 327000 | 326000 | 1010 |
| 461 | 20241107 | 110600 | 58431673000 | 326000 | 326500 | 326500 | 326000 | 1151 |
| 462 | 20241107 | 110500 | 58056143000 | 326500 | 327000 | 327000 | 326500 | 74 |
| 463 | 20241107 | 110400 | 58031950500 | 327000 | 326500 | 327000 | 326500 | 501 |
| 464 | 20241107 | 110300 | 57868353500 | 326000 | 326000 | 326500 | 325500 | 1793 |
| 465 | 20241107 | 110200 | 57283350500 | 325500 | 325500 | 326000 | 325500 | 214 |
| 466 | 20241107 | 110100 | 57213678000 | 325500 | 325500 | 326000 | 325500 | 81 |
| 467 | 20241107 | 110000 | 57187306500 | 325500 | 325500 | 325500 | 325000 | 543 |
| 468 | 20241107 | 105900 | 57010573000 | 325000 | 324500 | 325500 | 324500 | 512 |
| 469 | 20241107 | 105800 | 56844174000 | 324500 | 325000 | 325000 | 324500 | 499 |
| 470 | 20241107 | 105700 | 56682136000 | 324500 | 325000 | 325000 | 324500 | 704 |
| 471 | 20241107 | 105600 | 56453504500 | 324500 | 324500 | 325000 | 324500 | 137 |
| 472 | 20241107 | 105500 | 56409016500 | 325000 | 324500 | 325000 | 324500 | 207 |
| 473 | 20241107 | 105400 | 56341759500 | 324500 | 324500 | 325000 | 324500 | 748 |
| 474 | 20241107 | 105300 | 56098701000 | 325000 | 325000 | 325000 | 324500 | 199 |
| 475 | 20241107 | 105200 | 56034089000 | 324500 | 325500 | 325500 | 324500 | 1532 |
| 476 | 20241107 | 105100 | 55536213000 | 325500 | 325500 | 325500 | 325000 | 212 |
| 477 | 20241107 | 105000 | 55467243500 | 325000 | 325500 | 325500 | 325000 | 142 |
| 478 | 20241107 | 104900 | 55421072500 | 325500 | 325000 | 325500 | 325000 | 74 |
| 479 | 20241107 | 104800 | 55397012500 | 325500 | 325000 | 325500 | 325000 | 264 |
| 480 | 20241107 | 104700 | 55311177500 | 325000 | 325500 | 325500 | 325000 | 266 |
| 481 | 20241107 | 104600 | 55224680000 | 325500 | 325000 | 325500 | 325000 | 187 |
| 482 | 20241107 | 104500 | 55163871500 | 325500 | 326500 | 326500 | 325000 | 1079 |
| 483 | 20241107 | 104400 | 54812197000 | 326500 | 326500 | 326500 | 326000 | 150 |
| 484 | 20241107 | 104300 | 54763269000 | 326000 | 326000 | 326500 | 326000 | 918 |
| 485 | 20241107 | 104200 | 54463862500 | 325500 | 326000 | 326000 | 325500 | 141 |
| 486 | 20241107 | 104100 | 54417906500 | 326000 | 326000 | 326500 | 325500 | 674 |
| 487 | 20241107 | 104000 | 54198224000 | 326000 | 326500 | 326500 | 326000 | 178 |
| 488 | 20241107 | 103900 | 54140165000 | 326000 | 326500 | 326500 | 326000 | 236 |
| 489 | 20241107 | 103800 | 54063189000 | 326500 | 325500 | 326500 | 325500 | 778 |
| 490 | 20241107 | 103700 | 53809556000 | 326000 | 325000 | 326000 | 324500 | 2165 |
| 491 | 20241107 | 103600 | 53105271000 | 324500 | 325000 | 325000 | 324500 | 403 |
| 492 | 20241107 | 103500 | 52974429000 | 325000 | 324500 | 325000 | 324500 | 236 |
| 493 | 20241107 | 103400 | 52897787000 | 325000 | 324500 | 325000 | 324500 | 528 |
| 494 | 20241107 | 103300 | 52726434000 | 324500 | 325000 | 325000 | 324500 | 466 |
| 495 | 20241107 | 103200 | 52575178500 | 325000 | 325000 | 325000 | 324500 | 572 |
| 496 | 20241107 | 103100 | 52389545000 | 325000 | 325000 | 325000 | 324500 | 283 |
| 497 | 20241107 | 103000 | 52297691500 | 324500 | 325000 | 325000 | 324500 | 255 |
| 498 | 20241107 | 102900 | 52214908000 | 324500 | 324500 | 325000 | 323500 | 892 |
| 499 | 20241107 | 102800 | 51925809000 | 324000 | 324500 | 325000 | 324000 | 782 |
| 500 | 20241107 | 102700 | 51672315000 | 324500 | 325000 | 325000 | 324500 | 147 |
| 501 | 20241107 | 102600 | 51624598500 | 325000 | 324500 | 325000 | 324500 | 327 |
| 502 | 20241107 | 102500 | 51518462500 | 325000 | 324500 | 325000 | 324000 | 250 |
| 503 | 20241107 | 102400 | 51437348500 | 324500 | 324500 | 324500 | 324000 | 251 |
| 504 | 20241107 | 102300 | 51355959000 | 324500 | 324000 | 325000 | 324000 | 1061 |
| 505 | 20241107 | 102200 | 51011775000 | 324500 | 325000 | 325000 | 324000 | 490 |
| 506 | 20241107 | 102100 | 50852790000 | 325000 | 325000 | 325500 | 324500 | 992 |
| 507 | 20241107 | 102000 | 50530384000 | 325500 | 325000 | 325500 | 325000 | 100 |
| 508 | 20241107 | 101900 | 50497862500 | 325000 | 325000 | 325500 | 325000 | 441 |
| 509 | 20241107 | 101800 | 50354528500 | 325500 | 325500 | 325500 | 325000 | 395 |
| 510 | 20241107 | 101700 | 50226097000 | 325000 | 325500 | 325500 | 325000 | 287 |
| 511 | 20241107 | 101600 | 50132694000 | 325000 | 325000 | 325500 | 325000 | 224 |
| 512 | 20241107 | 101500 | 50059854500 | 325000 | 325000 | 325500 | 325000 | 239 |
| 513 | 20241107 | 101400 | 49982113500 | 325000 | 325000 | 325500 | 325000 | 112 |
| 514 | 20241107 | 101300 | 49945697000 | 325000 | 325500 | 325500 | 324500 | 423 |
| 515 | 20241107 | 101200 | 49808202500 | 325000 | 325000 | 325500 | 325000 | 316 |
| 516 | 20241107 | 101100 | 49705489500 | 325000 | 324500 | 325000 | 324000 | 1048 |
| 517 | 20241107 | 101000 | 49365113000 | 325000 | 324500 | 325000 | 324000 | 697 |
| 518 | 20241107 | 100900 | 49138856500 | 324000 | 324500 | 324500 | 324000 | 154 |
| 519 | 20241107 | 100800 | 49088905500 | 324500 | 324000 | 324500 | 324000 | 94 |
| 520 | 20241107 | 100700 | 49058425500 | 324500 | 324000 | 324500 | 324000 | 209 |
| 521 | 20241107 | 100600 | 48990619000 | 324000 | 325000 | 325000 | 324000 | 617 |
| 522 | 20241107 | 100500 | 48790517500 | 324500 | 325000 | 325000 | 324500 | 248 |
| 523 | 20241107 | 100400 | 48709970000 | 325500 | 325000 | 325500 | 324500 | 888 |
| 524 | 20241107 | 100300 | 48421505000 | 325000 | 325000 | 325500 | 324500 | 464 |
| 525 | 20241107 | 100200 | 48270701500 | 325000 | 324500 | 325500 | 324500 | 1819 |
| 526 | 20241107 | 100100 | 47679805000 | 325000 | 324000 | 325000 | 323500 | 901 |
| 527 | 20241107 | 100000 | 47387449000 | 324000 | 323500 | 324500 | 323000 | 989 |
| 528 | 20241107 | 095900 | 47066979000 | 323500 | 323000 | 324000 | 323000 | 498 |
| 529 | 20241107 | 095800 | 46905901500 | 323500 | 323000 | 323500 | 323000 | 303 |
| 530 | 20241107 | 095700 | 46808018000 | 323000 | 323000 | 323500 | 323000 | 868 |
| 531 | 20241107 | 095600 | 46527648000 | 323000 | 324000 | 324000 | 323000 | 1133 |
| 532 | 20241107 | 095500 | 46160824000 | 323500 | 323000 | 323500 | 322500 | 1885 |
| 533 | 20241107 | 095400 | 45551998500 | 323000 | 323000 | 324000 | 323000 | 1227 |
| 534 | 20241107 | 095300 | 45155278000 | 323000 | 323000 | 323500 | 323000 | 337 |
| 535 | 20241107 | 095200 | 45046358500 | 324000 | 324000 | 324500 | 323000 | 1304 |
| 536 | 20241107 | 095100 | 44624439500 | 323500 | 324000 | 324000 | 323000 | 287 |
| 537 | 20241107 | 095000 | 44531585500 | 323500 | 324000 | 325000 | 323500 | 1124 |
| 538 | 20241107 | 094900 | 44167480000 | 324000 | 325000 | 325000 | 323500 | 1165 |
| 539 | 20241107 | 094800 | 43789913500 | 324500 | 323000 | 325000 | 323000 | 3487 |
| 540 | 20241107 | 094700 | 42659733500 | 323000 | 325000 | 325000 | 323000 | 2798 |
| 541 | 20241107 | 094600 | 41755127500 | 325000 | 324000 | 325000 | 324000 | 806 |
| 542 | 20241107 | 094500 | 41493742500 | 323500 | 323500 | 324000 | 323000 | 1061 |
| 543 | 20241107 | 094400 | 41150560000 | 323500 | 324500 | 324500 | 323500 | 1196 |
| 544 | 20241107 | 094300 | 40763244500 | 324500 | 324500 | 325000 | 324000 | 501 |
| 545 | 20241107 | 094200 | 40600666500 | 325000 | 325000 | 325500 | 324000 | 1638 |
| 546 | 20241107 | 094100 | 40068756000 | 325000 | 325000 | 326000 | 325000 | 864 |
| 547 | 20241107 | 094000 | 39787535500 | 325500 | 325000 | 325500 | 325000 | 456 |
| 548 | 20241107 | 093900 | 39639287000 | 325000 | 325500 | 326000 | 325000 | 667 |
| 549 | 20241107 | 093800 | 39422252500 | 326000 | 326500 | 327000 | 325500 | 1626 |
| 550 | 20241107 | 093700 | 38892107000 | 326500 | 327000 | 327500 | 326500 | 305 |
| 551 | 20241107 | 093600 | 38792388500 | 327500 | 327500 | 328500 | 326500 | 1688 |
| 552 | 20241107 | 093500 | 38239387500 | 327500 | 327500 | 328500 | 327000 | 3119 |
| 553 | 20241107 | 093400 | 37216939500 | 327000 | 326000 | 327500 | 326000 | 2630 |
| 554 | 20241107 | 093300 | 36357419500 | 326000 | 326500 | 326500 | 325000 | 907 |
| 555 | 20241107 | 093200 | 36061887500 | 326500 | 326500 | 327000 | 325500 | 1894 |
| 556 | 20241107 | 093100 | 35443864500 | 326500 | 325000 | 327000 | 325000 | 2515 |
| 557 | 20241107 | 093000 | 34624559500 | 324500 | 324500 | 325000 | 324000 | 688 |
| 558 | 20241107 | 092900 | 34401261500 | 324500 | 325500 | 325500 | 324000 | 1744 |
| 559 | 20241107 | 092800 | 33835009500 | 325500 | 325000 | 325500 | 325000 | 911 |
| 560 | 20241107 | 092700 | 33538540000 | 325000 | 324000 | 325500 | 324000 | 1246 |
| 561 | 20241107 | 092600 | 33134068000 | 323500 | 324000 | 324500 | 323500 | 1313 |
| 562 | 20241107 | 092500 | 32708764000 | 324000 | 325000 | 325500 | 324000 | 608 |
| 563 | 20241107 | 092400 | 32511585500 | 325000 | 324500 | 325500 | 323500 | 3143 |
| 564 | 20241107 | 092300 | 31492000500 | 324500 | 325000 | 325000 | 323000 | 2735 |
| 565 | 20241107 | 092200 | 30604827000 | 325000 | 325500 | 325500 | 325000 | 494 |
| 566 | 20241107 | 092100 | 30444149000 | 325500 | 327000 | 327000 | 325000 | 2974 |
| 567 | 20241107 | 092000 | 29474288000 | 327000 | 326500 | 327000 | 326000 | 2073 |
| 568 | 20241107 | 091900 | 28797539500 | 326500 | 325500 | 326500 | 325000 | 3320 |
| 569 | 20241107 | 091800 | 27716390000 | 325500 | 324500 | 325500 | 324000 | 3308 |
| 570 | 20241107 | 091700 | 26641122000 | 324000 | 322000 | 324500 | 322000 | 3279 |
| 571 | 20241107 | 091600 | 25581042500 | 322000 | 323000 | 323000 | 321500 | 2134 |
| 572 | 20241107 | 091500 | 24893551500 | 323000 | 323000 | 323000 | 322000 | 1556 |
| 573 | 20241107 | 091400 | 24391764500 | 322500 | 321000 | 323000 | 320500 | 2752 |
| 574 | 20241107 | 091300 | 23506959000 | 321500 | 320000 | 321500 | 319500 | 1904 |
| 575 | 20241107 | 091200 | 22897176000 | 320000 | 318000 | 320500 | 318000 | 4357 |
| 576 | 20241107 | 091100 | 21505809500 | 318000 | 318500 | 318500 | 317500 | 2033 |
| 577 | 20241107 | 091000 | 20859015000 | 319000 | 317500 | 319000 | 317500 | 2498 |
| 578 | 20241107 | 090900 | 20063990500 | 318000 | 317000 | 318500 | 316500 | 4505 |
| 579 | 20241107 | 090800 | 18633134500 | 317000 | 317500 | 318000 | 316500 | 6518 |
| 580 | 20241107 | 090700 | 16566699000 | 317500 | 319000 | 319500 | 317000 | 4968 |
| 581 | 20241107 | 090600 | 14986483000 | 319000 | 319000 | 320000 | 318500 | 5784 |
| 582 | 20241107 | 090500 | 13140495500 | 319000 | 319500 | 320500 | 319000 | 3900 |
| 583 | 20241107 | 090400 | 11894121000 | 319000 | 320500 | 320500 | 319000 | 6888 |
| 584 | 20241107 | 090300 | 9691247000 | 320500 | 322000 | 322000 | 320500 | 5135 |
| 585 | 20241107 | 090200 | 8042642500 | 322000 | 322000 | 322500 | 321500 | 2405 |
| 586 | 20241107 | 090100 | 7268134000 | 322000 | 323000 | 323000 | 321500 | 4901 |
| 587 | 20241107 | 090000 | 5690415500 | 323500 | 322000 | 324000 | 321500 | 13471 |