33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 183700 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 694 |
| 3 | 20241108 | 183600 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 4 | 20241108 | 183500 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 5 | 20241108 | 183400 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 6 | 20241108 | 183300 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 7 | 20241108 | 183200 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 8 | 20241108 | 183100 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 9 | 20241108 | 183000 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 10 | 20241108 | 182900 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 11 | 20241108 | 182800 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 12 | 20241108 | 182700 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 13 | 20241108 | 182600 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 14 | 20241108 | 182500 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 15 | 20241108 | 182400 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 16 | 20241108 | 182300 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 17 | 20241108 | 182200 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 18 | 20241108 | 182100 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 19 | 20241108 | 182000 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 20 | 20241108 | 181900 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 21 | 20241108 | 181800 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 22 | 20241108 | 181700 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 23 | 20241108 | 181600 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 24 | 20241108 | 181500 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 25 | 20241108 | 181400 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 26 | 20241108 | 181300 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 27 | 20241108 | 181200 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 28 | 20241108 | 181100 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 29 | 20241108 | 181000 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 30 | 20241108 | 180900 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 31 | 20241108 | 180800 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 32 | 20241108 | 180700 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 694 |
| 33 | 20241108 | 180600 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 34 | 20241108 | 180500 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 35 | 20241108 | 180400 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 36 | 20241108 | 180300 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 37 | 20241108 | 180200 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 38 | 20241108 | 180100 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 39 | 20241108 | 180000 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 40 | 20241108 | 175900 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 41 | 20241108 | 175800 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 42 | 20241108 | 175700 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 43 | 20241108 | 175600 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 44 | 20241108 | 175500 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 45 | 20241108 | 175400 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 46 | 20241108 | 175300 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 47 | 20241108 | 175200 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 48 | 20241108 | 175100 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 49 | 20241108 | 175000 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 50 | 20241108 | 174900 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 51 | 20241108 | 174800 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 52 | 20241108 | 174700 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 53 | 20241108 | 174600 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 54 | 20241108 | 174500 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 55 | 20241108 | 174400 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 56 | 20241108 | 174300 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 57 | 20241108 | 174200 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 58 | 20241108 | 174100 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 59 | 20241108 | 174000 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 60 | 20241108 | 173900 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 61 | 20241108 | 173800 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 62 | 20241108 | 173700 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 694 |
| 63 | 20241108 | 173600 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 64 | 20241108 | 173500 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 65 | 20241108 | 173400 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 66 | 20241108 | 173300 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 67 | 20241108 | 173200 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 68 | 20241108 | 173100 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 69 | 20241108 | 173000 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 70 | 20241108 | 172900 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 71 | 20241108 | 172800 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 72 | 20241108 | 172700 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 73 | 20241108 | 172600 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 74 | 20241108 | 172500 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 75 | 20241108 | 172400 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 76 | 20241108 | 172300 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 77 | 20241108 | 172200 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 78 | 20241108 | 172100 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 79 | 20241108 | 172000 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 80 | 20241108 | 171900 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 81 | 20241108 | 171800 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 82 | 20241108 | 171700 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 83 | 20241108 | 171600 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 84 | 20241108 | 171500 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 85 | 20241108 | 171400 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 86 | 20241108 | 171300 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 87 | 20241108 | 171200 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 88 | 20241108 | 171100 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 89 | 20241108 | 171000 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 90 | 20241108 | 170900 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 91 | 20241108 | 170800 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 92 | 20241108 | 170700 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 694 |
| 93 | 20241108 | 170600 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 94 | 20241108 | 170500 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 95 | 20241108 | 170400 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 96 | 20241108 | 170300 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 97 | 20241108 | 170200 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 98 | 20241108 | 170100 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 99 | 20241108 | 170000 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 100 | 20241108 | 165900 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 101 | 20241108 | 165800 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 102 | 20241108 | 165700 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 103 | 20241108 | 165600 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 104 | 20241108 | 165500 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 105 | 20241108 | 165400 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 106 | 20241108 | 165300 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 107 | 20241108 | 165200 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 108 | 20241108 | 165100 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 109 | 20241108 | 165000 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 110 | 20241108 | 164900 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 111 | 20241108 | 164800 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 112 | 20241108 | 164700 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 113 | 20241108 | 164600 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 114 | 20241108 | 164500 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 115 | 20241108 | 164400 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 116 | 20241108 | 164300 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 117 | 20241108 | 164200 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 118 | 20241108 | 164100 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 119 | 20241108 | 164000 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 120 | 20241108 | 163900 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 121 | 20241108 | 163800 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 122 | 20241108 | 163700 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 694 |
| 123 | 20241108 | 163600 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 124 | 20241108 | 163500 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 125 | 20241108 | 163400 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 126 | 20241108 | 163300 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 127 | 20241108 | 163200 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 128 | 20241108 | 163100 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 129 | 20241108 | 163000 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 130 | 20241108 | 162900 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 131 | 20241108 | 162800 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 132 | 20241108 | 162700 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 133 | 20241108 | 162600 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 134 | 20241108 | 162500 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 135 | 20241108 | 162400 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 136 | 20241108 | 162300 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 137 | 20241108 | 162200 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 138 | 20241108 | 162100 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 139 | 20241108 | 162000 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 140 | 20241108 | 161900 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 141 | 20241108 | 161800 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 142 | 20241108 | 161700 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 143 | 20241108 | 161600 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 144 | 20241108 | 161500 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 145 | 20241108 | 161400 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 146 | 20241108 | 161300 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 147 | 20241108 | 161200 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 148 | 20241108 | 161100 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 149 | 20241108 | 161000 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 150 | 20241108 | 160900 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 151 | 20241108 | 160800 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 152 | 20241108 | 160700 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 694 |
| 153 | 20241108 | 160600 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 154 | 20241108 | 160500 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 155 | 20241108 | 160400 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 156 | 20241108 | 160300 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 157 | 20241108 | 160200 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 158 | 20241108 | 160100 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 159 | 20241108 | 160000 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 160 | 20241108 | 155900 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 161 | 20241108 | 155800 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 162 | 20241108 | 155700 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 163 | 20241108 | 155600 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 164 | 20241108 | 155500 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 165 | 20241108 | 155400 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 166 | 20241108 | 155300 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 167 | 20241108 | 155200 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 168 | 20241108 | 155100 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 169 | 20241108 | 155000 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 170 | 20241108 | 154900 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 171 | 20241108 | 154800 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 172 | 20241108 | 154700 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 173 | 20241108 | 154600 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 174 | 20241108 | 154500 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 175 | 20241108 | 154400 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 176 | 20241108 | 154300 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 177 | 20241108 | 154200 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 178 | 20241108 | 154100 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 179 | 20241108 | 154000 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 180 | 20241108 | 153900 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 181 | 20241108 | 153800 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 182 | 20241108 | 153700 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 694 |
| 183 | 20241108 | 153600 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 184 | 20241108 | 153500 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 185 | 20241108 | 153400 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 186 | 20241108 | 153300 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 187 | 20241108 | 153200 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 188 | 20241108 | 153100 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 189 | 20241108 | 153000 | 7801207000 | 249000 | 249000 | 249000 | 249000 | 694 |
| 190 | 20241108 | 152900 | 7628401000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 191 | 20241108 | 152800 | 7628401000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 192 | 20241108 | 152700 | 7628401000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 193 | 20241108 | 152600 | 7628401000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 194 | 20241108 | 152500 | 7628401000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 195 | 20241108 | 152400 | 7628401000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 196 | 20241108 | 152300 | 7628401000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 197 | 20241108 | 152200 | 7628401000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 198 | 20241108 | 152100 | 7628401000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 199 | 20241108 | 152000 | 7628401000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 200 | 20241108 | 151900 | 7628401000 | 248500 | 248500 | 249000 | 248500 | 66 |
| 201 | 20241108 | 151800 | 7611997000 | 248500 | 249000 | 249000 | 248500 | 17 |
| 202 | 20241108 | 151700 | 7607767000 | 248500 | 249000 | 249000 | 248500 | 86 |
| 203 | 20241108 | 151600 | 7586381000 | 248500 | 248500 | 249000 | 248500 | 259 |
| 204 | 20241108 | 151500 | 7522012000 | 248500 | 249000 | 249000 | 248500 | 20 |
| 205 | 20241108 | 151400 | 7517033000 | 249000 | 248500 | 249000 | 248500 | 31 |
| 206 | 20241108 | 151300 | 7509316500 | 249000 | 249000 | 249000 | 248500 | 54 |
| 207 | 20241108 | 151200 | 7495872000 | 248500 | 248500 | 249000 | 248500 | 39 |
| 208 | 20241108 | 151100 | 7486178000 | 248500 | 249500 | 249500 | 248500 | 20 |
| 209 | 20241108 | 151000 | 7481197000 | 249000 | 249000 | 249500 | 248500 | 22 |
| 210 | 20241108 | 150900 | 7475719000 | 249000 | 249000 | 249500 | 248500 | 45 |
| 211 | 20241108 | 150800 | 7464511000 | 248500 | 249500 | 249500 | 248500 | 43 |
| 212 | 20241108 | 150700 | 7453804500 | 249500 | 249000 | 249500 | 249000 | 24 |
| 213 | 20241108 | 150600 | 7447818000 | 249000 | 249000 | 249500 | 248500 | 32 |
| 214 | 20241108 | 150500 | 7439848000 | 249000 | 249000 | 249500 | 249000 | 51 |
| 215 | 20241108 | 150400 | 7427147500 | 249500 | 249000 | 249500 | 248500 | 37 |
| 216 | 20241108 | 150300 | 7417929500 | 249000 | 248500 | 249500 | 248500 | 52 |
| 217 | 20241108 | 150200 | 7404998000 | 249000 | 249000 | 249000 | 248500 | 50 |
| 218 | 20241108 | 150100 | 7392550500 | 249000 | 248500 | 249000 | 248500 | 20 |
| 219 | 20241108 | 150000 | 7387572500 | 248500 | 248500 | 249000 | 248500 | 66 |
| 220 | 20241108 | 145900 | 7371160500 | 248500 | 248500 | 248500 | 248000 | 20 |
| 221 | 20241108 | 145800 | 7366192000 | 248500 | 248500 | 249000 | 248000 | 62 |
| 222 | 20241108 | 145700 | 7350768000 | 248000 | 248500 | 249000 | 248000 | 50 |
| 223 | 20241108 | 145600 | 7338339000 | 249000 | 249000 | 249000 | 248500 | 58 |
| 224 | 20241108 | 145500 | 7323913000 | 249000 | 248500 | 249000 | 248500 | 31 |
| 225 | 20241108 | 145400 | 7316200000 | 249000 | 248500 | 249000 | 248500 | 64 |
| 226 | 20241108 | 145300 | 7300265500 | 249000 | 248000 | 249000 | 248000 | 18 |
| 227 | 20241108 | 145200 | 7295787000 | 248000 | 249500 | 249500 | 248000 | 77 |
| 228 | 20241108 | 145100 | 7276640000 | 249000 | 249000 | 249500 | 248500 | 44 |
| 229 | 20241108 | 145000 | 7265671000 | 249000 | 249500 | 249500 | 249000 | 17 |
| 230 | 20241108 | 144900 | 7261435000 | 249500 | 249000 | 249500 | 248500 | 164 |
| 231 | 20241108 | 144800 | 7220602500 | 249000 | 248500 | 249000 | 248500 | 14 |
| 232 | 20241108 | 144700 | 7217119500 | 248500 | 248000 | 249000 | 248000 | 65 |
| 233 | 20241108 | 144600 | 7200947500 | 248000 | 249000 | 249000 | 248000 | 35 |
| 234 | 20241108 | 144500 | 7192247000 | 248500 | 248500 | 249000 | 248500 | 22 |
| 235 | 20241108 | 144400 | 7186772000 | 248500 | 249500 | 249500 | 248500 | 34 |
| 236 | 20241108 | 144300 | 7178302000 | 249500 | 249000 | 249500 | 248500 | 69 |
| 237 | 20241108 | 144200 | 7161107500 | 249500 | 249000 | 249500 | 248500 | 21 |
| 238 | 20241108 | 144100 | 7155874000 | 248500 | 248500 | 249500 | 248500 | 173 |
| 239 | 20241108 | 144000 | 7112880500 | 249500 | 248500 | 249500 | 248500 | 41 |
| 240 | 20241108 | 143900 | 7102669000 | 248500 | 248000 | 249000 | 248000 | 14 |
| 241 | 20241108 | 143800 | 7099188500 | 248000 | 249000 | 249000 | 248000 | 38 |
| 242 | 20241108 | 143700 | 7089743000 | 249000 | 248500 | 249000 | 248500 | 33 |
| 243 | 20241108 | 143600 | 7081528500 | 248500 | 248000 | 249000 | 248000 | 48 |
| 244 | 20241108 | 143500 | 7069599500 | 248000 | 248500 | 248500 | 248000 | 75 |
| 245 | 20241108 | 143400 | 7050983500 | 248500 | 248500 | 248500 | 248000 | 61 |
| 246 | 20241108 | 143300 | 7035826500 | 248000 | 248500 | 248500 | 248000 | 41 |
| 247 | 20241108 | 143200 | 7025652500 | 248000 | 248000 | 248500 | 248000 | 71 |
| 248 | 20241108 | 143100 | 7008027000 | 249000 | 249000 | 249000 | 248500 | 312 |
| 249 | 20241108 | 143000 | 6930392000 | 248500 | 248500 | 249000 | 248000 | 50 |
| 250 | 20241108 | 142900 | 6917986000 | 248500 | 248500 | 248500 | 248000 | 55 |
| 251 | 20241108 | 142800 | 6904321500 | 248000 | 248000 | 248500 | 248000 | 11 |
| 252 | 20241108 | 142700 | 6901591000 | 248000 | 248000 | 248500 | 248000 | 56 |
| 253 | 20241108 | 142600 | 6887693500 | 248000 | 248000 | 248500 | 248000 | 20 |
| 254 | 20241108 | 142500 | 6882726000 | 248500 | 248500 | 249500 | 248500 | 114 |
| 255 | 20241108 | 142400 | 6854373000 | 249000 | 248500 | 249000 | 248500 | 21 |
| 256 | 20241108 | 142300 | 6849147000 | 249000 | 248500 | 249000 | 248500 | 22 |
| 257 | 20241108 | 142200 | 6843673000 | 248500 | 249000 | 249000 | 248500 | 54 |
| 258 | 20241108 | 142100 | 6830244500 | 249000 | 249000 | 249500 | 248500 | 53 |
| 259 | 20241108 | 142000 | 6817047000 | 248500 | 248500 | 249000 | 248500 | 15 |
| 260 | 20241108 | 141900 | 6813314000 | 249000 | 249000 | 249000 | 248500 | 62 |
| 261 | 20241108 | 141800 | 6797896500 | 248500 | 249000 | 249000 | 248500 | 53 |
| 262 | 20241108 | 141700 | 6784704000 | 248500 | 248500 | 249000 | 248500 | 17 |
| 263 | 20241108 | 141600 | 6780472500 | 249000 | 248500 | 249000 | 248500 | 19 |
| 264 | 20241108 | 141500 | 6775742500 | 248500 | 249000 | 249000 | 248500 | 12 |
| 265 | 20241108 | 141400 | 6772755500 | 248500 | 248500 | 249000 | 248000 | 66 |
| 266 | 20241108 | 141300 | 6756346500 | 249000 | 249000 | 249000 | 248500 | 40 |
| 267 | 20241108 | 141200 | 6746392000 | 249000 | 249000 | 249000 | 248500 | 30 |
| 268 | 20241108 | 141100 | 6738923000 | 248500 | 249000 | 249000 | 248500 | 35 |
| 269 | 20241108 | 141000 | 6730222500 | 249000 | 249000 | 249000 | 248500 | 34 |
| 270 | 20241108 | 140900 | 6721759500 | 248500 | 249000 | 249000 | 248500 | 161 |
| 271 | 20241108 | 140800 | 6681698000 | 249500 | 249000 | 250000 | 249000 | 108 |
| 272 | 20241108 | 140700 | 6654756000 | 249500 | 249000 | 249500 | 249000 | 179 |
| 273 | 20241108 | 140600 | 6610110500 | 249000 | 248500 | 249000 | 248500 | 50 |
| 274 | 20241108 | 140500 | 6597680000 | 249000 | 248500 | 249000 | 248500 | 13 |
| 275 | 20241108 | 140400 | 6594444500 | 248500 | 248500 | 249000 | 248500 | 51 |
| 276 | 20241108 | 140300 | 6581763000 | 248000 | 248500 | 249000 | 248000 | 46 |
| 277 | 20241108 | 140200 | 6570321500 | 248500 | 248500 | 249000 | 248000 | 33 |
| 278 | 20241108 | 140100 | 6562120500 | 248000 | 248000 | 248000 | 248000 | 7 |
| 279 | 20241108 | 140000 | 6560384500 | 248500 | 248500 | 249000 | 248500 | 41 |
| 280 | 20241108 | 135900 | 6550190500 | 248500 | 248000 | 248500 | 248000 | 36 |
| 281 | 20241108 | 135800 | 6541247000 | 248000 | 248000 | 248500 | 248000 | 18 |
| 282 | 20241108 | 135700 | 6536777500 | 248500 | 248500 | 249000 | 248500 | 31 |
| 283 | 20241108 | 135600 | 6529071500 | 248000 | 248500 | 249000 | 248000 | 22 |
| 284 | 20241108 | 135500 | 6523596500 | 248000 | 249000 | 249000 | 247500 | 386 |
| 285 | 20241108 | 135400 | 6427692000 | 249000 | 249000 | 249500 | 249000 | 90 |
| 286 | 20241108 | 135300 | 6405263000 | 249000 | 249000 | 249000 | 249000 | 5 |
| 287 | 20241108 | 135200 | 6404018000 | 249000 | 249500 | 249500 | 249000 | 79 |
| 288 | 20241108 | 135100 | 6384331000 | 249500 | 249500 | 249500 | 249000 | 25 |
| 289 | 20241108 | 135000 | 6378094500 | 249000 | 249500 | 250000 | 249000 | 16 |
| 290 | 20241108 | 134900 | 6374101000 | 249500 | 249500 | 250000 | 249500 | 65 |
| 291 | 20241108 | 134800 | 6357869500 | 249500 | 249500 | 249500 | 249000 | 16 |
| 292 | 20241108 | 134700 | 6353878000 | 249000 | 249000 | 249000 | 248500 | 38 |
| 293 | 20241108 | 134600 | 6344418500 | 249000 | 249000 | 249500 | 249000 | 82 |
| 294 | 20241108 | 134500 | 6323973500 | 249000 | 249000 | 250000 | 249000 | 99 |
| 295 | 20241108 | 134400 | 6299276500 | 249000 | 249500 | 249500 | 249000 | 303 |
| 296 | 20241108 | 134300 | 6223709500 | 249500 | 250000 | 250000 | 249500 | 17 |
| 297 | 20241108 | 134200 | 6219462000 | 249500 | 249500 | 250000 | 249500 | 8 |
| 298 | 20241108 | 134100 | 6217464000 | 250000 | 250000 | 250000 | 249500 | 90 |
| 299 | 20241108 | 134000 | 6194987000 | 249500 | 250000 | 250500 | 249500 | 39 |
| 300 | 20241108 | 133900 | 6185235000 | 249500 | 249500 | 250000 | 249500 | 24 |
| 301 | 20241108 | 133800 | 6179239000 | 249500 | 250000 | 250000 | 249500 | 44 |
| 302 | 20241108 | 133700 | 6168253000 | 249500 | 249500 | 250000 | 249500 | 55 |
| 303 | 20241108 | 133600 | 6154518500 | 249500 | 250000 | 250000 | 249500 | 66 |
| 304 | 20241108 | 133500 | 6138040000 | 250000 | 250000 | 251000 | 249500 | 104 |
| 305 | 20241108 | 133400 | 6112003500 | 250500 | 250000 | 250500 | 249500 | 129 |
| 306 | 20241108 | 133300 | 6079752000 | 249500 | 250000 | 250000 | 249500 | 64 |
| 307 | 20241108 | 133200 | 6063769500 | 249500 | 250000 | 250000 | 249500 | 24 |
| 308 | 20241108 | 133100 | 6057774000 | 250000 | 250000 | 250000 | 249500 | 37 |
| 309 | 20241108 | 133000 | 6048530000 | 250000 | 249500 | 250000 | 249500 | 76 |
| 310 | 20241108 | 132900 | 6029548500 | 249000 | 250000 | 250000 | 249000 | 32 |
| 311 | 20241108 | 132800 | 6021559000 | 249500 | 249000 | 249500 | 249000 | 44 |
| 312 | 20241108 | 132700 | 6010597500 | 249500 | 249500 | 249500 | 249000 | 25 |
| 313 | 20241108 | 132600 | 6004361000 | 249500 | 249000 | 249500 | 249000 | 33 |
| 314 | 20241108 | 132500 | 5996128500 | 249500 | 249000 | 249500 | 249000 | 78 |
| 315 | 20241108 | 132400 | 5976699000 | 249000 | 249500 | 249500 | 249000 | 23 |
| 316 | 20241108 | 132300 | 5970964500 | 249500 | 249000 | 249500 | 249000 | 12 |
| 317 | 20241108 | 132200 | 5967971000 | 249000 | 249500 | 249500 | 249000 | 157 |
| 318 | 20241108 | 132100 | 5928813500 | 249500 | 249000 | 249500 | 249000 | 126 |
| 319 | 20241108 | 132000 | 5897429500 | 249000 | 249000 | 249000 | 248500 | 14 |
| 320 | 20241108 | 131900 | 5893947500 | 249000 | 248500 | 249000 | 248000 | 114 |
| 321 | 20241108 | 131800 | 5865616500 | 248000 | 248000 | 248500 | 248000 | 74 |
| 322 | 20241108 | 131700 | 5847261500 | 248500 | 248000 | 248500 | 248000 | 66 |
| 323 | 20241108 | 131600 | 5830889000 | 248500 | 248500 | 248500 | 248000 | 33 |
| 324 | 20241108 | 131500 | 5822691000 | 248000 | 248000 | 248000 | 248000 | 29 |
| 325 | 20241108 | 131400 | 5815499000 | 247500 | 247500 | 248000 | 247500 | 33 |
| 326 | 20241108 | 131300 | 5807318500 | 248000 | 248000 | 248000 | 248000 | 6 |
| 327 | 20241108 | 131200 | 5805830500 | 248000 | 248000 | 248000 | 247500 | 42 |
| 328 | 20241108 | 131100 | 5795418500 | 248000 | 247500 | 248000 | 247500 | 74 |
| 329 | 20241108 | 131000 | 5777083500 | 247500 | 247500 | 248000 | 247500 | 13 |
| 330 | 20241108 | 130900 | 5773863000 | 247500 | 247500 | 248000 | 247500 | 138 |
| 331 | 20241108 | 130800 | 5739697000 | 248000 | 248000 | 248000 | 247500 | 43 |
| 332 | 20241108 | 130700 | 5729036500 | 247500 | 248000 | 248000 | 247500 | 20 |
| 333 | 20241108 | 130600 | 5724078500 | 247500 | 247500 | 248000 | 247500 | 258 |
| 334 | 20241108 | 130500 | 5660212000 | 247500 | 248000 | 248000 | 247500 | 10 |
| 335 | 20241108 | 130400 | 5657732500 | 248500 | 247500 | 248500 | 247500 | 158 |
| 336 | 20241108 | 130300 | 5618545500 | 247500 | 247500 | 248000 | 247500 | 63 |
| 337 | 20241108 | 130200 | 5602943000 | 247500 | 247500 | 247500 | 247500 | 5 |
| 338 | 20241108 | 130100 | 5601705500 | 248000 | 248000 | 248000 | 247500 | 45 |
| 339 | 20241108 | 130000 | 5590549000 | 247500 | 247500 | 248000 | 247500 | 169 |
| 340 | 20241108 | 125900 | 5548701500 | 248000 | 247500 | 248000 | 247500 | 26 |
| 341 | 20241108 | 125800 | 5542257000 | 247500 | 248500 | 248500 | 247500 | 22 |
| 342 | 20241108 | 125700 | 5536801000 | 248500 | 248500 | 248500 | 248000 | 33 |
| 343 | 20241108 | 125600 | 5528606000 | 248500 | 247500 | 248500 | 247500 | 26 |
| 344 | 20241108 | 125500 | 5522152000 | 248000 | 248000 | 248500 | 248000 | 44 |
| 345 | 20241108 | 125400 | 5511236000 | 248000 | 248500 | 248500 | 248000 | 26 |
| 346 | 20241108 | 125300 | 5504776000 | 248500 | 248000 | 248500 | 247500 | 39 |
| 347 | 20241108 | 125200 | 5495102500 | 247500 | 248000 | 248000 | 247500 | 51 |
| 348 | 20241108 | 125100 | 5482473500 | 247500 | 248000 | 248000 | 247500 | 33 |
| 349 | 20241108 | 125000 | 5474295000 | 248000 | 247500 | 248000 | 247500 | 48 |
| 350 | 20241108 | 124900 | 5462405500 | 247500 | 248000 | 248000 | 247500 | 38 |
| 351 | 20241108 | 124800 | 5452985000 | 248000 | 248000 | 248000 | 248000 | 14 |
| 352 | 20241108 | 124700 | 5449513000 | 248000 | 249000 | 249000 | 247500 | 221 |
| 353 | 20241108 | 124600 | 5394685500 | 249000 | 248500 | 249000 | 248500 | 12 |
| 354 | 20241108 | 124500 | 5391698500 | 249000 | 249000 | 249000 | 248500 | 35 |
| 355 | 20241108 | 124400 | 5382988000 | 248500 | 249000 | 249500 | 248000 | 94 |
| 356 | 20241108 | 124300 | 5359629000 | 248500 | 248500 | 249000 | 248500 | 12 |
| 357 | 20241108 | 124200 | 5356643500 | 248500 | 248500 | 249500 | 248500 | 36 |
| 358 | 20241108 | 124100 | 5347682500 | 248000 | 248500 | 248500 | 248000 | 63 |
| 359 | 20241108 | 124000 | 5332047000 | 248000 | 248500 | 248500 | 248000 | 11 |
| 360 | 20241108 | 123900 | 5329314500 | 248000 | 248500 | 248500 | 248000 | 72 |
| 361 | 20241108 | 123800 | 5311440500 | 248500 | 248000 | 248500 | 248000 | 34 |
| 362 | 20241108 | 123700 | 5302992000 | 248000 | 248500 | 248500 | 248000 | 15 |
| 363 | 20241108 | 123600 | 5299266500 | 248500 | 249000 | 249000 | 248500 | 42 |
| 364 | 20241108 | 123500 | 5288824000 | 249000 | 248500 | 249000 | 248500 | 41 |
| 365 | 20241108 | 123400 | 5278635000 | 249000 | 248500 | 249500 | 248500 | 68 |
| 366 | 20241108 | 123300 | 5261700500 | 248500 | 249000 | 249000 | 248500 | 50 |
| 367 | 20241108 | 123200 | 5249269500 | 248500 | 249000 | 249000 | 248500 | 22 |
| 368 | 20241108 | 123100 | 5243794000 | 248500 | 248500 | 249000 | 248500 | 91 |
| 369 | 20241108 | 123000 | 5221157500 | 248500 | 248500 | 249000 | 248500 | 23 |
| 370 | 20241108 | 122900 | 5215437500 | 249000 | 249000 | 249000 | 248500 | 38 |
| 371 | 20241108 | 122800 | 5205977000 | 248500 | 249000 | 249000 | 248500 | 51 |
| 372 | 20241108 | 122700 | 5193294500 | 249000 | 249000 | 249000 | 249000 | 23 |
| 373 | 20241108 | 122600 | 5187567500 | 248500 | 248000 | 249000 | 248000 | 25 |
| 374 | 20241108 | 122500 | 5181355000 | 248500 | 248500 | 249000 | 248500 | 35 |
| 375 | 20241108 | 122400 | 5172652000 | 248500 | 248500 | 249000 | 248500 | 22 |
| 376 | 20241108 | 122300 | 5167178000 | 249000 | 248500 | 249000 | 248000 | 35 |
| 377 | 20241108 | 122200 | 5158468000 | 248500 | 248500 | 249000 | 248500 | 46 |
| 378 | 20241108 | 122100 | 5147035500 | 249000 | 249000 | 249000 | 248500 | 25 |
| 379 | 20241108 | 122000 | 5140811500 | 248500 | 248500 | 248500 | 248000 | 47 |
| 380 | 20241108 | 121900 | 5129133500 | 248500 | 248500 | 249000 | 248500 | 19 |
| 381 | 20241108 | 121800 | 5124409000 | 248500 | 248500 | 248500 | 248000 | 17 |
| 382 | 20241108 | 121700 | 5120185500 | 248500 | 249000 | 249000 | 248500 | 40 |
| 383 | 20241108 | 121600 | 5110243000 | 249000 | 248500 | 249000 | 248000 | 42 |
| 384 | 20241108 | 121500 | 5099804500 | 248000 | 248000 | 248500 | 248000 | 12 |
| 385 | 20241108 | 121400 | 5096823500 | 248000 | 248500 | 248500 | 248000 | 33 |
| 386 | 20241108 | 121300 | 5088625500 | 248500 | 248000 | 248500 | 248000 | 14 |
| 387 | 20241108 | 121200 | 5085148000 | 248500 | 248000 | 248500 | 248000 | 58 |
| 388 | 20241108 | 121100 | 5070748500 | 248000 | 248000 | 248500 | 248000 | 23 |
| 389 | 20241108 | 121000 | 5065039500 | 248000 | 248500 | 248500 | 248000 | 19 |
| 390 | 20241108 | 120900 | 5060320500 | 248000 | 248000 | 248500 | 248000 | 91 |
| 391 | 20241108 | 120800 | 5037736500 | 248000 | 248000 | 248500 | 248000 | 13 |
| 392 | 20241108 | 120700 | 5034508000 | 248000 | 247500 | 248000 | 247500 | 7 |
| 393 | 20241108 | 120600 | 5032773000 | 248000 | 248000 | 248000 | 248000 | 35 |
| 394 | 20241108 | 120500 | 5024093000 | 248000 | 248000 | 248000 | 247500 | 61 |
| 395 | 20241108 | 120400 | 5008967000 | 248500 | 248000 | 248500 | 248000 | 57 |
| 396 | 20241108 | 120300 | 4994819500 | 248000 | 249000 | 249000 | 248000 | 80 |
| 397 | 20241108 | 120200 | 4974958000 | 249000 | 248500 | 249000 | 248500 | 13 |
| 398 | 20241108 | 120100 | 4971723000 | 248500 | 249000 | 249000 | 248000 | 49 |
| 399 | 20241108 | 120000 | 4959541500 | 249000 | 248500 | 249000 | 248500 | 7 |
| 400 | 20241108 | 115900 | 4957801000 | 249000 | 248500 | 249000 | 248500 | 41 |
| 401 | 20241108 | 115800 | 4947596500 | 249000 | 248000 | 249000 | 248000 | 59 |
| 402 | 20241108 | 115700 | 4932951000 | 248000 | 249000 | 249000 | 248000 | 157 |
| 403 | 20241108 | 115600 | 4893928500 | 249000 | 249500 | 249500 | 248500 | 14 |
| 404 | 20241108 | 115500 | 4890443500 | 248500 | 248500 | 249000 | 248000 | 243 |
| 405 | 20241108 | 115400 | 4830042500 | 248500 | 249000 | 249500 | 248500 | 98 |
| 406 | 20241108 | 115300 | 4805618500 | 249500 | 249500 | 250000 | 249000 | 40 |
| 407 | 20241108 | 115200 | 4795639000 | 249000 | 249500 | 249500 | 249000 | 50 |
| 408 | 20241108 | 115100 | 4783184000 | 249500 | 249500 | 249500 | 249000 | 35 |
| 409 | 20241108 | 115000 | 4774455000 | 249500 | 249000 | 249500 | 249000 | 65 |
| 410 | 20241108 | 114900 | 4758254000 | 249500 | 249500 | 250000 | 249000 | 44 |
| 411 | 20241108 | 114800 | 4747277000 | 249000 | 249500 | 249500 | 249000 | 20 |
| 412 | 20241108 | 114700 | 4742290500 | 249000 | 249500 | 249500 | 249000 | 73 |
| 413 | 20241108 | 114600 | 4724101000 | 249500 | 249500 | 249500 | 249000 | 35 |
| 414 | 20241108 | 114500 | 4715373000 | 249500 | 249000 | 249500 | 249000 | 43 |
| 415 | 20241108 | 114400 | 4704656000 | 249500 | 250000 | 250000 | 249000 | 71 |
| 416 | 20241108 | 114300 | 4686946500 | 250000 | 249500 | 250000 | 249000 | 50 |
| 417 | 20241108 | 114200 | 4674469500 | 249500 | 249500 | 249500 | 249000 | 18 |
| 418 | 20241108 | 114100 | 4669981500 | 249500 | 249500 | 250000 | 249000 | 36 |
| 419 | 20241108 | 114000 | 4661004000 | 249500 | 249000 | 249500 | 249000 | 23 |
| 420 | 20241108 | 113900 | 4655272500 | 249000 | 249000 | 249500 | 249000 | 44 |
| 421 | 20241108 | 113800 | 4644316000 | 249500 | 249000 | 249500 | 249000 | 21 |
| 422 | 20241108 | 113700 | 4639082500 | 249000 | 249500 | 249500 | 249000 | 271 |
| 423 | 20241108 | 113600 | 4571595500 | 249500 | 249500 | 249500 | 249000 | 98 |
| 424 | 20241108 | 113500 | 4547169500 | 249000 | 250000 | 250000 | 249000 | 86 |
| 425 | 20241108 | 113400 | 4525711500 | 249500 | 250000 | 250000 | 249500 | 22 |
| 426 | 20241108 | 113300 | 4520215500 | 249500 | 249500 | 250000 | 249500 | 56 |
| 427 | 20241108 | 113200 | 4506233000 | 249500 | 250000 | 250000 | 249500 | 49 |
| 428 | 20241108 | 113100 | 4493987500 | 249500 | 249500 | 250000 | 249500 | 67 |
| 429 | 20241108 | 113000 | 4477262500 | 250000 | 250000 | 250000 | 249500 | 28 |
| 430 | 20241108 | 112900 | 4470267500 | 249500 | 250000 | 250000 | 249500 | 24 |
| 431 | 20241108 | 112800 | 4464271000 | 250000 | 250000 | 250000 | 249500 | 72 |
| 432 | 20241108 | 112700 | 4446290000 | 249500 | 249500 | 250000 | 249500 | 25 |
| 433 | 20241108 | 112600 | 4440044500 | 250000 | 250000 | 250000 | 249500 | 30 |
| 434 | 20241108 | 112500 | 4432550500 | 250000 | 250000 | 250000 | 249500 | 62 |
| 435 | 20241108 | 112400 | 4417070500 | 250500 | 249500 | 250500 | 249500 | 55 |
| 436 | 20241108 | 112300 | 4403307000 | 250000 | 250000 | 250000 | 249500 | 23 |
| 437 | 20241108 | 112200 | 4397560000 | 250000 | 249500 | 250500 | 249500 | 31 |
| 438 | 20241108 | 112100 | 4389805500 | 250000 | 249500 | 250000 | 249500 | 55 |
| 439 | 20241108 | 112000 | 4376071500 | 249000 | 249000 | 250000 | 249000 | 29 |
| 440 | 20241108 | 111900 | 4368843000 | 249500 | 250000 | 250500 | 249500 | 65 |
| 441 | 20241108 | 111800 | 4352601500 | 249500 | 249500 | 250000 | 249500 | 20 |
| 442 | 20241108 | 111700 | 4347609500 | 250000 | 249500 | 250000 | 249500 | 51 |
| 443 | 20241108 | 111600 | 4334863500 | 250000 | 250000 | 250000 | 249500 | 34 |
| 444 | 20241108 | 111500 | 4326367000 | 250000 | 250000 | 250000 | 249500 | 18 |
| 445 | 20241108 | 111400 | 4321870500 | 250000 | 250500 | 250500 | 250000 | 38 |
| 446 | 20241108 | 111300 | 4312359000 | 250000 | 249500 | 250000 | 249500 | 44 |
| 447 | 20241108 | 111200 | 4301365000 | 249500 | 250000 | 250000 | 249500 | 28 |
| 448 | 20241108 | 111100 | 4294368500 | 250000 | 250000 | 250500 | 250000 | 34 |
| 449 | 20241108 | 111000 | 4285856000 | 250500 | 249500 | 250500 | 249500 | 40 |
| 450 | 20241108 | 110900 | 4275854000 | 249500 | 250000 | 250000 | 249500 | 56 |
| 451 | 20241108 | 110800 | 4261880000 | 249500 | 250000 | 250000 | 249500 | 36 |
| 452 | 20241108 | 110700 | 4252892000 | 249500 | 250000 | 250000 | 249500 | 117 |
| 453 | 20241108 | 110600 | 4223695500 | 249500 | 250500 | 250500 | 249500 | 428 |
| 454 | 20241108 | 110500 | 4116597000 | 250500 | 251000 | 251000 | 250500 | 36 |
| 455 | 20241108 | 110400 | 4107572500 | 250500 | 251500 | 251500 | 250500 | 523 |
| 456 | 20241108 | 110300 | 3976301000 | 251500 | 251500 | 251500 | 251500 | 35 |
| 457 | 20241108 | 110200 | 3967498500 | 252000 | 252000 | 252000 | 252000 | 32 |
| 458 | 20241108 | 110100 | 3959434500 | 252000 | 252000 | 252000 | 251000 | 45 |
| 459 | 20241108 | 110000 | 3948114000 | 252000 | 252000 | 252500 | 251500 | 37 |
| 460 | 20241108 | 105900 | 3938792500 | 252000 | 252000 | 252000 | 251500 | 76 |
| 461 | 20241108 | 105800 | 3919642500 | 252000 | 251500 | 252000 | 251000 | 63 |
| 462 | 20241108 | 105700 | 3903818000 | 251500 | 251000 | 251500 | 251000 | 62 |
| 463 | 20241108 | 105600 | 3888230500 | 251500 | 251000 | 251500 | 251000 | 28 |
| 464 | 20241108 | 105500 | 3881193000 | 251000 | 251500 | 251500 | 251000 | 120 |
| 465 | 20241108 | 105400 | 3851051500 | 251500 | 251500 | 251500 | 251000 | 41 |
| 466 | 20241108 | 105300 | 3840742500 | 251500 | 251000 | 251500 | 251000 | 26 |
| 467 | 20241108 | 105200 | 3834208000 | 251500 | 252000 | 252000 | 251000 | 27 |
| 468 | 20241108 | 105100 | 3827419000 | 251500 | 251000 | 251500 | 251000 | 50 |
| 469 | 20241108 | 105000 | 3814848500 | 251500 | 252000 | 252000 | 251000 | 67 |
| 470 | 20241108 | 104900 | 3797996000 | 252000 | 252000 | 252000 | 251500 | 29 |
| 471 | 20241108 | 104800 | 3790690500 | 251000 | 251500 | 251500 | 251000 | 46 |
| 472 | 20241108 | 104700 | 3779127500 | 251500 | 252000 | 252000 | 251500 | 33 |
| 473 | 20241108 | 104600 | 3770823000 | 251500 | 251500 | 252000 | 251500 | 62 |
| 474 | 20241108 | 104500 | 3755218500 | 252000 | 251500 | 252000 | 251500 | 60 |
| 475 | 20241108 | 104400 | 3740118000 | 251000 | 251500 | 251500 | 251000 | 48 |
| 476 | 20241108 | 104300 | 3728048500 | 251500 | 251000 | 251500 | 251000 | 19 |
| 477 | 20241108 | 104200 | 3723275500 | 251500 | 252000 | 252000 | 251500 | 386 |
| 478 | 20241108 | 104100 | 3626070000 | 252500 | 252500 | 252500 | 252000 | 32 |
| 479 | 20241108 | 104000 | 3617996000 | 252500 | 252500 | 253000 | 252000 | 68 |
| 480 | 20241108 | 103900 | 3600827000 | 253000 | 252000 | 253000 | 252000 | 46 |
| 481 | 20241108 | 103800 | 3589202500 | 252500 | 253000 | 253000 | 252500 | 30 |
| 482 | 20241108 | 103700 | 3581623500 | 253000 | 253000 | 253000 | 252500 | 264 |
| 483 | 20241108 | 103600 | 3514946500 | 253000 | 253000 | 253000 | 252500 | 38 |
| 484 | 20241108 | 103500 | 3505333000 | 253000 | 253000 | 253000 | 252500 | 15 |
| 485 | 20241108 | 103400 | 3501539500 | 253000 | 253000 | 253000 | 252500 | 81 |
| 486 | 20241108 | 103300 | 3481068000 | 253000 | 253000 | 253000 | 252500 | 41 |
| 487 | 20241108 | 103200 | 3470696000 | 253000 | 252500 | 253000 | 252500 | 9 |
| 488 | 20241108 | 103100 | 3468420500 | 253000 | 252500 | 253000 | 252500 | 35 |
| 489 | 20241108 | 103000 | 3459569000 | 252500 | 253000 | 253500 | 252500 | 402 |
| 490 | 20241108 | 102900 | 3358049500 | 253000 | 252500 | 253000 | 252500 | 425 |
| 491 | 20241108 | 102800 | 3250708500 | 252500 | 253500 | 253500 | 252500 | 40 |
| 492 | 20241108 | 102700 | 3240586000 | 253000 | 253500 | 253500 | 253000 | 17 |
| 493 | 20241108 | 102600 | 3236282000 | 253500 | 254000 | 254000 | 253000 | 230 |
| 494 | 20241108 | 102500 | 3177973000 | 254000 | 254000 | 254000 | 253500 | 17 |
| 495 | 20241108 | 102400 | 3173656500 | 253500 | 253500 | 254000 | 253500 | 79 |
| 496 | 20241108 | 102300 | 3153616500 | 254000 | 253000 | 254000 | 253000 | 126 |
| 497 | 20241108 | 102200 | 3121671000 | 253000 | 253500 | 253500 | 253000 | 37 |
| 498 | 20241108 | 102100 | 3112293000 | 253500 | 253500 | 253500 | 253000 | 134 |
| 499 | 20241108 | 102000 | 3078374000 | 254000 | 253500 | 254000 | 253500 | 39 |
| 500 | 20241108 | 101900 | 3068480000 | 253500 | 254000 | 254000 | 253500 | 29 |
| 501 | 20241108 | 101800 | 3061116000 | 253500 | 254000 | 254000 | 253500 | 109 |
| 502 | 20241108 | 101700 | 3033467000 | 254000 | 254000 | 254000 | 253500 | 52 |
| 503 | 20241108 | 101600 | 3020275500 | 254000 | 254000 | 254000 | 253500 | 42 |
| 504 | 20241108 | 101500 | 3009620500 | 254000 | 254000 | 254000 | 253500 | 88 |
| 505 | 20241108 | 101400 | 2987289500 | 254000 | 254000 | 254000 | 253500 | 99 |
| 506 | 20241108 | 101300 | 2962168500 | 254000 | 254000 | 254000 | 254000 | 47 |
| 507 | 20241108 | 101200 | 2950230500 | 254000 | 254000 | 254000 | 253500 | 90 |
| 508 | 20241108 | 101100 | 2927383000 | 254000 | 254000 | 254000 | 254000 | 48 |
| 509 | 20241108 | 101000 | 2915191000 | 254000 | 254000 | 254500 | 253500 | 497 |
| 510 | 20241108 | 100900 | 2788953000 | 254000 | 253500 | 254000 | 253000 | 345 |
| 511 | 20241108 | 100800 | 2701506500 | 253500 | 253000 | 253500 | 253000 | 73 |
| 512 | 20241108 | 100700 | 2683034000 | 253000 | 253500 | 253500 | 253000 | 48 |
| 513 | 20241108 | 100600 | 2670883000 | 253500 | 253000 | 253500 | 253000 | 109 |
| 514 | 20241108 | 100500 | 2643299500 | 253000 | 253000 | 253500 | 253000 | 28 |
| 515 | 20241108 | 100400 | 2636215000 | 253000 | 252500 | 253500 | 252500 | 133 |
| 516 | 20241108 | 100300 | 2602563000 | 252500 | 253000 | 253000 | 252500 | 24 |
| 517 | 20241108 | 100200 | 2596492500 | 253000 | 253000 | 253000 | 252500 | 80 |
| 518 | 20241108 | 100100 | 2576278000 | 253000 | 253000 | 253500 | 253000 | 39 |
| 519 | 20241108 | 100000 | 2566407500 | 253000 | 253000 | 253500 | 253000 | 88 |
| 520 | 20241108 | 095900 | 2544138500 | 253500 | 253000 | 253500 | 253000 | 80 |
| 521 | 20241108 | 095800 | 2523897500 | 253000 | 253500 | 254000 | 253000 | 79 |
| 522 | 20241108 | 095700 | 2503892500 | 254000 | 252000 | 254000 | 252000 | 2688 |
| 523 | 20241108 | 095600 | 1824541500 | 252000 | 252000 | 252000 | 251500 | 50 |
| 524 | 20241108 | 095500 | 1811957500 | 252000 | 251500 | 252000 | 251500 | 123 |
| 525 | 20241108 | 095400 | 1781021000 | 251500 | 251000 | 251500 | 251000 | 268 |
| 526 | 20241108 | 095300 | 1713667000 | 251000 | 250500 | 251000 | 250500 | 133 |
| 527 | 20241108 | 095200 | 1680285500 | 250500 | 251500 | 251500 | 250500 | 70 |
| 528 | 20241108 | 095100 | 1662716500 | 251500 | 251500 | 251500 | 251000 | 79 |
| 529 | 20241108 | 095000 | 1642875000 | 251500 | 251500 | 251500 | 251000 | 19 |
| 530 | 20241108 | 094900 | 1638099000 | 251500 | 251000 | 251500 | 251000 | 91 |
| 531 | 20241108 | 094800 | 1615213000 | 251500 | 251500 | 251500 | 251000 | 10 |
| 532 | 20241108 | 094700 | 1612698500 | 251500 | 251500 | 251500 | 251000 | 108 |
| 533 | 20241108 | 094600 | 1585571500 | 251500 | 250500 | 251500 | 250500 | 660 |
| 534 | 20241108 | 094500 | 1419931500 | 250500 | 250500 | 250500 | 250000 | 70 |
| 535 | 20241108 | 094400 | 1402412500 | 250000 | 250000 | 250500 | 250000 | 99 |
| 536 | 20241108 | 094300 | 1377661500 | 250000 | 250500 | 250500 | 250000 | 11 |
| 537 | 20241108 | 094200 | 1374911000 | 249500 | 249500 | 250500 | 249500 | 239 |
| 538 | 20241108 | 094100 | 1315226500 | 249500 | 249000 | 249500 | 249000 | 26 |
| 539 | 20241108 | 094000 | 1308741500 | 249500 | 249500 | 249500 | 249000 | 25 |
| 540 | 20241108 | 093900 | 1302506000 | 249500 | 249500 | 249500 | 249000 | 23 |
| 541 | 20241108 | 093800 | 1296768000 | 249500 | 249000 | 249500 | 249000 | 140 |
| 542 | 20241108 | 093700 | 1261874000 | 249000 | 249500 | 249500 | 249000 | 20 |
| 543 | 20241108 | 093600 | 1256886000 | 249500 | 249500 | 249500 | 249500 | 26 |
| 544 | 20241108 | 093500 | 1250399000 | 249500 | 250000 | 250000 | 249500 | 171 |
| 545 | 20241108 | 093400 | 1207714000 | 250000 | 249000 | 250000 | 249000 | 645 |
| 546 | 20241108 | 093300 | 1046657000 | 249000 | 249000 | 249500 | 249000 | 16 |
| 547 | 20241108 | 093200 | 1042670000 | 249000 | 249000 | 249000 | 249000 | 312 |
| 548 | 20241108 | 093100 | 964982000 | 249000 | 248500 | 249000 | 248500 | 41 |
| 549 | 20241108 | 093000 | 954774500 | 249000 | 248500 | 249000 | 248500 | 21 |
| 550 | 20241108 | 092900 | 949551000 | 249000 | 249000 | 249000 | 249000 | 18 |
| 551 | 20241108 | 092800 | 945069000 | 249000 | 249000 | 249000 | 249000 | 39 |
| 552 | 20241108 | 092700 | 935358000 | 249000 | 248000 | 249000 | 248000 | 531 |
| 553 | 20241108 | 092600 | 803317500 | 248500 | 248500 | 249000 | 248500 | 101 |
| 554 | 20241108 | 092500 | 778214000 | 248500 | 249000 | 249000 | 248500 | 46 |
| 555 | 20241108 | 092400 | 766764500 | 248500 | 249000 | 249000 | 248500 | 34 |
| 556 | 20241108 | 092300 | 758300000 | 249000 | 248500 | 249000 | 248500 | 156 |
| 557 | 20241108 | 092200 | 719476500 | 248500 | 247000 | 249000 | 246500 | 756 |
| 558 | 20241108 | 092100 | 532125000 | 246500 | 247000 | 247000 | 246500 | 115 |
| 559 | 20241108 | 092000 | 503721500 | 247000 | 247500 | 247500 | 247000 | 51 |
| 560 | 20241108 | 091900 | 491115000 | 247500 | 247000 | 247500 | 247000 | 45 |
| 561 | 20241108 | 091800 | 479994500 | 247000 | 247000 | 247500 | 247000 | 52 |
| 562 | 20241108 | 091700 | 467147500 | 247500 | 247000 | 248000 | 247000 | 128 |
| 563 | 20241108 | 091600 | 435461500 | 247000 | 246500 | 247500 | 246500 | 71 |
| 564 | 20241108 | 091500 | 417920500 | 246500 | 246500 | 246500 | 246500 | 1 |
| 565 | 20241108 | 091400 | 417674000 | 247000 | 246500 | 247000 | 246000 | 65 |
| 566 | 20241108 | 091300 | 401650000 | 246000 | 246500 | 246500 | 246000 | 13 |
| 567 | 20241108 | 091200 | 398446500 | 246000 | 246000 | 246500 | 245500 | 30 |
| 568 | 20241108 | 091100 | 391058000 | 246000 | 245500 | 246000 | 245500 | 20 |
| 569 | 20241108 | 091000 | 386138500 | 245500 | 245500 | 246000 | 245500 | 43 |
| 570 | 20241108 | 090900 | 375572500 | 245000 | 246000 | 246000 | 245000 | 96 |
| 571 | 20241108 | 090800 | 352000500 | 245500 | 247000 | 247000 | 245000 | 354 |
| 572 | 20241108 | 090700 | 264990000 | 247000 | 246500 | 247000 | 246000 | 60 |
| 573 | 20241108 | 090600 | 250206000 | 246500 | 246500 | 247000 | 246000 | 172 |
| 574 | 20241108 | 090500 | 207752500 | 246000 | 246000 | 246000 | 246000 | 34 |
| 575 | 20241108 | 090400 | 199388500 | 246000 | 245500 | 246500 | 245500 | 101 |
| 576 | 20241108 | 090300 | 174542500 | 245000 | 245000 | 245500 | 245000 | 43 |
| 577 | 20241108 | 090200 | 163995500 | 245000 | 245000 | 245000 | 245000 | 21 |
| 578 | 20241108 | 090100 | 158850500 | 245500 | 244500 | 246000 | 244500 | 39 |
| 579 | 20241108 | 090000 | 149277000 | 244500 | 243500 | 244500 | 243500 | 613 |