37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 193100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 18133 |
| 3 | 20241107 | 193000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 4 | 20241107 | 192900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 5 | 20241107 | 192800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 6 | 20241107 | 192700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 7 | 20241107 | 192600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 8 | 20241107 | 192500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 9 | 20241107 | 192400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 10 | 20241107 | 192300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 11 | 20241107 | 192200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 12 | 20241107 | 192100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 13 | 20241107 | 192000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 14 | 20241107 | 191900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 15 | 20241107 | 191800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 16 | 20241107 | 191700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 17 | 20241107 | 191600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 18 | 20241107 | 191500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 19 | 20241107 | 191400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 20 | 20241107 | 191300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 21 | 20241107 | 191200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 22 | 20241107 | 191100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 23 | 20241107 | 191000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 24 | 20241107 | 190900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 25 | 20241107 | 190800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 26 | 20241107 | 190700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 27 | 20241107 | 190600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 28 | 20241107 | 190500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 29 | 20241107 | 190400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 30 | 20241107 | 190300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 31 | 20241107 | 190200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 32 | 20241107 | 190100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 18133 |
| 33 | 20241107 | 190000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 34 | 20241107 | 185900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 35 | 20241107 | 185800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 36 | 20241107 | 185700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 37 | 20241107 | 185600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 38 | 20241107 | 185500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 39 | 20241107 | 185400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 40 | 20241107 | 185300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 41 | 20241107 | 185200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 42 | 20241107 | 185100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 43 | 20241107 | 185000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 44 | 20241107 | 184900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 45 | 20241107 | 184800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 46 | 20241107 | 184700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 47 | 20241107 | 184600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 48 | 20241107 | 184500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 49 | 20241107 | 184400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 50 | 20241107 | 184300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 51 | 20241107 | 184200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 52 | 20241107 | 184100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 53 | 20241107 | 184000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 54 | 20241107 | 183900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 55 | 20241107 | 183800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 56 | 20241107 | 183700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 57 | 20241107 | 183600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 58 | 20241107 | 183500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 59 | 20241107 | 183400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 60 | 20241107 | 183300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 61 | 20241107 | 183200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 62 | 20241107 | 183100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 18133 |
| 63 | 20241107 | 183000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 64 | 20241107 | 182900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 65 | 20241107 | 182800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 66 | 20241107 | 182700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 67 | 20241107 | 182600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 68 | 20241107 | 182500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 69 | 20241107 | 182400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 70 | 20241107 | 182300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 71 | 20241107 | 182200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 72 | 20241107 | 182100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 73 | 20241107 | 182000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 74 | 20241107 | 181900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 75 | 20241107 | 181800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 76 | 20241107 | 181700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 77 | 20241107 | 181600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 78 | 20241107 | 181500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 79 | 20241107 | 181400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 80 | 20241107 | 181300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 81 | 20241107 | 181200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 82 | 20241107 | 181100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 83 | 20241107 | 181000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 84 | 20241107 | 180900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 85 | 20241107 | 180800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 86 | 20241107 | 180700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 87 | 20241107 | 180600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 88 | 20241107 | 180500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 89 | 20241107 | 180400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 90 | 20241107 | 180300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 91 | 20241107 | 180200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 92 | 20241107 | 180100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 18133 |
| 93 | 20241107 | 180000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 94 | 20241107 | 175900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 95 | 20241107 | 175800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 96 | 20241107 | 175700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 97 | 20241107 | 175600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 98 | 20241107 | 175500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 99 | 20241107 | 175400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 100 | 20241107 | 175300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 101 | 20241107 | 175200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 102 | 20241107 | 175100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 103 | 20241107 | 175000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 104 | 20241107 | 174900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 105 | 20241107 | 174800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 106 | 20241107 | 174700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 107 | 20241107 | 174600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 108 | 20241107 | 174500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 109 | 20241107 | 174400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 110 | 20241107 | 174300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 111 | 20241107 | 174200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 112 | 20241107 | 174100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 113 | 20241107 | 174000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 114 | 20241107 | 173900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 115 | 20241107 | 173800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 116 | 20241107 | 173700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 117 | 20241107 | 173600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 118 | 20241107 | 173500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 119 | 20241107 | 173400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 120 | 20241107 | 173300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 121 | 20241107 | 173200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 122 | 20241107 | 173100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 18133 |
| 123 | 20241107 | 173000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 124 | 20241107 | 172900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 125 | 20241107 | 172800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 126 | 20241107 | 172700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 127 | 20241107 | 172600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 128 | 20241107 | 172500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 129 | 20241107 | 172400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 130 | 20241107 | 172300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 131 | 20241107 | 172200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 132 | 20241107 | 172100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 133 | 20241107 | 172000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 134 | 20241107 | 171900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 135 | 20241107 | 171800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 136 | 20241107 | 171700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 137 | 20241107 | 171600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 138 | 20241107 | 171500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 139 | 20241107 | 171400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 140 | 20241107 | 171300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 141 | 20241107 | 171200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 142 | 20241107 | 171100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 143 | 20241107 | 171000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 144 | 20241107 | 170900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 145 | 20241107 | 170800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 146 | 20241107 | 170700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 147 | 20241107 | 170600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 148 | 20241107 | 170500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 149 | 20241107 | 170400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 150 | 20241107 | 170300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 151 | 20241107 | 170200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 152 | 20241107 | 170100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 18133 |
| 153 | 20241107 | 170000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 154 | 20241107 | 165900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 155 | 20241107 | 165800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 156 | 20241107 | 165700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 157 | 20241107 | 165600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 158 | 20241107 | 165500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 159 | 20241107 | 165400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 160 | 20241107 | 165300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 161 | 20241107 | 165200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 162 | 20241107 | 165100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 163 | 20241107 | 165000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 164 | 20241107 | 164900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 165 | 20241107 | 164800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 166 | 20241107 | 164700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 167 | 20241107 | 164600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 168 | 20241107 | 164500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 169 | 20241107 | 164400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 170 | 20241107 | 164300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 171 | 20241107 | 164200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 172 | 20241107 | 164100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 173 | 20241107 | 164000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 174 | 20241107 | 163900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 175 | 20241107 | 163800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 176 | 20241107 | 163700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 177 | 20241107 | 163600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 178 | 20241107 | 163500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 179 | 20241107 | 163400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 180 | 20241107 | 163300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 181 | 20241107 | 163200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 182 | 20241107 | 163100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 18133 |
| 183 | 20241107 | 163000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 184 | 20241107 | 162900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 185 | 20241107 | 162800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 186 | 20241107 | 162700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 187 | 20241107 | 162600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 188 | 20241107 | 162500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 189 | 20241107 | 162400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 190 | 20241107 | 162300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 191 | 20241107 | 162200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 192 | 20241107 | 162100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 193 | 20241107 | 162000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 194 | 20241107 | 161900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 195 | 20241107 | 161800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 196 | 20241107 | 161700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 197 | 20241107 | 161600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 198 | 20241107 | 161500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 199 | 20241107 | 161400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 200 | 20241107 | 161300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 201 | 20241107 | 161200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 202 | 20241107 | 161100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 203 | 20241107 | 161000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 204 | 20241107 | 160900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 205 | 20241107 | 160800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 206 | 20241107 | 160700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 207 | 20241107 | 160600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 208 | 20241107 | 160500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 209 | 20241107 | 160400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 210 | 20241107 | 160300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 211 | 20241107 | 160200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 212 | 20241107 | 160100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 18133 |
| 213 | 20241107 | 160000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 214 | 20241107 | 155900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 215 | 20241107 | 155800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 216 | 20241107 | 155700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 217 | 20241107 | 155600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 218 | 20241107 | 155500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 219 | 20241107 | 155400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 220 | 20241107 | 155300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 221 | 20241107 | 155200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 222 | 20241107 | 155100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 223 | 20241107 | 155000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 224 | 20241107 | 154900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 225 | 20241107 | 154800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 226 | 20241107 | 154700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 227 | 20241107 | 154600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 228 | 20241107 | 154500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 229 | 20241107 | 154400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 230 | 20241107 | 154300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 231 | 20241107 | 154200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 232 | 20241107 | 154100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 233 | 20241107 | 154000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 234 | 20241107 | 153900 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 235 | 20241107 | 153800 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 236 | 20241107 | 153700 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 237 | 20241107 | 153600 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 238 | 20241107 | 153500 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 239 | 20241107 | 153400 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 240 | 20241107 | 153300 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 241 | 20241107 | 153200 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 0 |
| 242 | 20241107 | 153100 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 18133 |
| 243 | 20241107 | 153000 | 108435123000 | 304000 | 304000 | 304000 | 304000 | 18133 |
| 244 | 20241107 | 152900 | 102922691000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 245 | 20241107 | 152800 | 102922691000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 246 | 20241107 | 152700 | 102922691000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 247 | 20241107 | 152600 | 102922691000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 248 | 20241107 | 152500 | 102922691000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 249 | 20241107 | 152400 | 102922691000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 250 | 20241107 | 152300 | 102922691000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 251 | 20241107 | 152200 | 102922691000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 252 | 20241107 | 152100 | 102922691000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 253 | 20241107 | 152000 | 102922691000 | 303000 | 303000 | 303000 | 303000 | 0 |
| 254 | 20241107 | 151900 | 102922691000 | 303000 | 302500 | 303500 | 302000 | 1804 |
| 255 | 20241107 | 151800 | 102376200000 | 302500 | 302000 | 303000 | 302000 | 1017 |
| 256 | 20241107 | 151700 | 102068664000 | 302000 | 301500 | 302500 | 301500 | 1075 |
| 257 | 20241107 | 151600 | 101744133000 | 301500 | 302500 | 302500 | 301500 | 1184 |
| 258 | 20241107 | 151500 | 101386679500 | 302500 | 301500 | 302500 | 301500 | 1153 |
| 259 | 20241107 | 151400 | 101038384500 | 302000 | 301500 | 302500 | 301500 | 961 |
| 260 | 20241107 | 151300 | 100748295000 | 301500 | 301500 | 302500 | 301500 | 1264 |
| 261 | 20241107 | 151200 | 100366857500 | 301500 | 302000 | 302000 | 301500 | 818 |
| 262 | 20241107 | 151100 | 100120032500 | 301500 | 301500 | 302000 | 301500 | 941 |
| 263 | 20241107 | 151000 | 99836143500 | 301500 | 301000 | 301500 | 301000 | 1467 |
| 264 | 20241107 | 150900 | 99394113500 | 301500 | 301500 | 301500 | 301000 | 1145 |
| 265 | 20241107 | 150800 | 99049211500 | 301000 | 301500 | 301500 | 301000 | 1053 |
| 266 | 20241107 | 150700 | 98732189500 | 301000 | 301000 | 301500 | 301000 | 1204 |
| 267 | 20241107 | 150600 | 98369489000 | 301000 | 301000 | 301500 | 301000 | 659 |
| 268 | 20241107 | 150500 | 98171105000 | 301500 | 302000 | 302000 | 301000 | 1022 |
| 269 | 20241107 | 150400 | 97863078000 | 302000 | 302000 | 302500 | 301500 | 855 |
| 270 | 20241107 | 150300 | 97604990500 | 302500 | 302500 | 302500 | 302000 | 809 |
| 271 | 20241107 | 150200 | 97360610000 | 302500 | 302500 | 302500 | 302000 | 664 |
| 272 | 20241107 | 150100 | 97159986500 | 302000 | 301500 | 302500 | 301500 | 1209 |
| 273 | 20241107 | 150000 | 96794657000 | 301500 | 301500 | 302500 | 301500 | 980 |
| 274 | 20241107 | 145900 | 96498819500 | 301500 | 302000 | 302000 | 301500 | 453 |
| 275 | 20241107 | 145800 | 96362187500 | 301500 | 301500 | 302000 | 301500 | 520 |
| 276 | 20241107 | 145700 | 96205268500 | 301500 | 302500 | 302500 | 301500 | 675 |
| 277 | 20241107 | 145600 | 96001492000 | 302000 | 301500 | 302500 | 301500 | 566 |
| 278 | 20241107 | 145500 | 95830649000 | 302000 | 302000 | 302500 | 301500 | 648 |
| 279 | 20241107 | 145400 | 95635113000 | 301500 | 302000 | 302500 | 301500 | 519 |
| 280 | 20241107 | 145300 | 95478517000 | 302000 | 301500 | 302000 | 301500 | 1160 |
| 281 | 20241107 | 145200 | 95128361000 | 301500 | 301500 | 302000 | 301500 | 552 |
| 282 | 20241107 | 145100 | 94961925500 | 302000 | 301500 | 302000 | 301500 | 417 |
| 283 | 20241107 | 145000 | 94836154000 | 301500 | 301500 | 302000 | 301500 | 536 |
| 284 | 20241107 | 144900 | 94674536500 | 301500 | 302000 | 302000 | 301500 | 613 |
| 285 | 20241107 | 144800 | 94489667500 | 301500 | 301500 | 302000 | 301500 | 564 |
| 286 | 20241107 | 144700 | 94319571000 | 301500 | 301500 | 302000 | 301500 | 342 |
| 287 | 20241107 | 144600 | 94216420500 | 301500 | 301000 | 302000 | 301000 | 643 |
| 288 | 20241107 | 144500 | 94022600000 | 301000 | 301000 | 301500 | 301000 | 1066 |
| 289 | 20241107 | 144400 | 93701375500 | 301000 | 301000 | 301500 | 301000 | 318 |
| 290 | 20241107 | 144300 | 93605650000 | 301000 | 300500 | 301500 | 300500 | 720 |
| 291 | 20241107 | 144200 | 93388970500 | 300500 | 301000 | 301500 | 300500 | 726 |
| 292 | 20241107 | 144100 | 93170440000 | 301000 | 301000 | 301500 | 301000 | 569 |
| 293 | 20241107 | 144000 | 92999120000 | 301000 | 301000 | 301500 | 301000 | 342 |
| 294 | 20241107 | 143900 | 92896146000 | 301000 | 301000 | 301500 | 301000 | 426 |
| 295 | 20241107 | 143800 | 92767893500 | 301000 | 300500 | 301500 | 300500 | 636 |
| 296 | 20241107 | 143700 | 92576443000 | 300500 | 301000 | 301500 | 300500 | 800 |
| 297 | 20241107 | 143600 | 92335817500 | 301000 | 300500 | 301000 | 300500 | 867 |
| 298 | 20241107 | 143500 | 92075013500 | 301000 | 301000 | 301000 | 300500 | 449 |
| 299 | 20241107 | 143400 | 91940074000 | 300500 | 301000 | 301500 | 300500 | 699 |
| 300 | 20241107 | 143300 | 91729675000 | 301000 | 301500 | 301500 | 301000 | 711 |
| 301 | 20241107 | 143200 | 91515620000 | 301000 | 301500 | 301500 | 301000 | 552 |
| 302 | 20241107 | 143100 | 91349428000 | 301000 | 301500 | 301500 | 301000 | 549 |
| 303 | 20241107 | 143000 | 91184115500 | 301500 | 301000 | 301500 | 301000 | 525 |
| 304 | 20241107 | 142900 | 91026019500 | 301500 | 301000 | 301500 | 301000 | 752 |
| 305 | 20241107 | 142800 | 90799628500 | 301000 | 301500 | 302000 | 301000 | 1431 |
| 306 | 20241107 | 142700 | 90368102000 | 301500 | 301500 | 302000 | 301500 | 670 |
| 307 | 20241107 | 142600 | 90166067500 | 301500 | 301500 | 302000 | 301500 | 381 |
| 308 | 20241107 | 142500 | 90051186500 | 301500 | 301500 | 302000 | 301500 | 525 |
| 309 | 20241107 | 142400 | 89892832000 | 301500 | 301500 | 302000 | 301500 | 650 |
| 310 | 20241107 | 142300 | 89696839000 | 301500 | 302000 | 302500 | 301500 | 1266 |
| 311 | 20241107 | 142200 | 89314552000 | 302000 | 302000 | 302500 | 302000 | 558 |
| 312 | 20241107 | 142100 | 89145945500 | 302000 | 302000 | 302500 | 302000 | 354 |
| 313 | 20241107 | 142000 | 89039020500 | 302000 | 302000 | 302500 | 302000 | 367 |
| 314 | 20241107 | 141900 | 88928173000 | 302000 | 302000 | 302500 | 302000 | 836 |
| 315 | 20241107 | 141800 | 88675644500 | 302000 | 302000 | 302500 | 302000 | 370 |
| 316 | 20241107 | 141700 | 88563900000 | 302000 | 302000 | 302500 | 302000 | 470 |
| 317 | 20241107 | 141600 | 88421892000 | 302000 | 302000 | 302500 | 302000 | 499 |
| 318 | 20241107 | 141500 | 88271146500 | 302500 | 302000 | 302500 | 302000 | 364 |
| 319 | 20241107 | 141400 | 88161200000 | 302000 | 302500 | 303000 | 302000 | 630 |
| 320 | 20241107 | 141300 | 87970689500 | 302500 | 302500 | 303000 | 302500 | 665 |
| 321 | 20241107 | 141200 | 87769520000 | 302500 | 302500 | 303000 | 302500 | 789 |
| 322 | 20241107 | 141100 | 87530791000 | 302500 | 302500 | 303000 | 302500 | 431 |
| 323 | 20241107 | 141000 | 87400316500 | 302500 | 303000 | 303000 | 302000 | 297 |
| 324 | 20241107 | 140900 | 87310467500 | 302500 | 302500 | 302500 | 302000 | 808 |
| 325 | 20241107 | 140800 | 87066175000 | 302000 | 302000 | 303000 | 302000 | 929 |
| 326 | 20241107 | 140700 | 86785249500 | 302500 | 302000 | 302500 | 302000 | 734 |
| 327 | 20241107 | 140600 | 86563382500 | 302000 | 302000 | 302500 | 302000 | 335 |
| 328 | 20241107 | 140500 | 86462140000 | 302000 | 302000 | 302500 | 302000 | 248 |
| 329 | 20241107 | 140400 | 86387235500 | 302000 | 302000 | 302500 | 302000 | 486 |
| 330 | 20241107 | 140300 | 86240388000 | 302000 | 302500 | 303000 | 302000 | 518 |
| 331 | 20241107 | 140200 | 86083777500 | 302500 | 302500 | 303000 | 302500 | 583 |
| 332 | 20241107 | 140100 | 85907356000 | 303000 | 302500 | 303000 | 302500 | 475 |
| 333 | 20241107 | 140000 | 85763627500 | 302500 | 302500 | 303000 | 302500 | 390 |
| 334 | 20241107 | 135900 | 85645592000 | 302500 | 303000 | 303000 | 302500 | 392 |
| 335 | 20241107 | 135800 | 85526963000 | 303000 | 302000 | 303000 | 302000 | 641 |
| 336 | 20241107 | 135700 | 85333035500 | 302500 | 302000 | 302500 | 302000 | 533 |
| 337 | 20241107 | 135600 | 85172042500 | 302000 | 302500 | 303000 | 302000 | 496 |
| 338 | 20241107 | 135500 | 85022023000 | 302500 | 303000 | 303500 | 302500 | 741 |
| 339 | 20241107 | 135400 | 84797596500 | 303000 | 303000 | 303500 | 303000 | 382 |
| 340 | 20241107 | 135300 | 84681810500 | 303500 | 303000 | 303500 | 303000 | 377 |
| 341 | 20241107 | 135200 | 84567531500 | 303000 | 303000 | 303500 | 303000 | 379 |
| 342 | 20241107 | 135100 | 84452634000 | 303000 | 303000 | 303500 | 303000 | 328 |
| 343 | 20241107 | 135000 | 84353240500 | 303000 | 303000 | 303500 | 303000 | 342 |
| 344 | 20241107 | 134900 | 84249552000 | 303000 | 303500 | 304000 | 303000 | 572 |
| 345 | 20241107 | 134800 | 84076113500 | 303500 | 303500 | 304000 | 303000 | 854 |
| 346 | 20241107 | 134700 | 83816725000 | 303500 | 304000 | 304000 | 302500 | 735 |
| 347 | 20241107 | 134600 | 83593770500 | 303500 | 303500 | 304000 | 303000 | 615 |
| 348 | 20241107 | 134500 | 83407219000 | 303000 | 303000 | 303500 | 303000 | 263 |
| 349 | 20241107 | 134400 | 83327519500 | 303000 | 302500 | 303500 | 302000 | 1134 |
| 350 | 20241107 | 134300 | 82984414000 | 303000 | 303500 | 303500 | 302500 | 262 |
| 351 | 20241107 | 134200 | 82905025000 | 303500 | 303000 | 303500 | 302500 | 371 |
| 352 | 20241107 | 134100 | 82792581000 | 302500 | 303000 | 303500 | 302500 | 515 |
| 353 | 20241107 | 134000 | 82636652500 | 303000 | 303000 | 303500 | 302500 | 498 |
| 354 | 20241107 | 133900 | 82485731000 | 303500 | 303000 | 303500 | 303000 | 306 |
| 355 | 20241107 | 133800 | 82393002000 | 303000 | 303000 | 303500 | 303000 | 290 |
| 356 | 20241107 | 133700 | 82305107000 | 303000 | 303500 | 303500 | 303000 | 330 |
| 357 | 20241107 | 133600 | 82205056500 | 303000 | 302500 | 303500 | 302500 | 532 |
| 358 | 20241107 | 133500 | 82043875000 | 302500 | 303000 | 303000 | 302000 | 509 |
| 359 | 20241107 | 133400 | 81889885500 | 302500 | 301500 | 303000 | 301500 | 586 |
| 360 | 20241107 | 133300 | 81712809500 | 302000 | 302000 | 302000 | 301500 | 299 |
| 361 | 20241107 | 133200 | 81622601000 | 302000 | 302000 | 302500 | 302000 | 347 |
| 362 | 20241107 | 133100 | 81517799500 | 302000 | 301500 | 302500 | 301500 | 367 |
| 363 | 20241107 | 133000 | 81406915000 | 301500 | 301500 | 302500 | 301500 | 352 |
| 364 | 20241107 | 132900 | 81300710500 | 301500 | 301500 | 302000 | 301500 | 478 |
| 365 | 20241107 | 132800 | 81156506000 | 301500 | 302000 | 302500 | 301500 | 814 |
| 366 | 20241107 | 132700 | 80910680000 | 302000 | 302000 | 302000 | 302000 | 294 |
| 367 | 20241107 | 132600 | 80821892000 | 302000 | 302000 | 302500 | 302000 | 351 |
| 368 | 20241107 | 132500 | 80715871000 | 302000 | 302000 | 302500 | 302000 | 615 |
| 369 | 20241107 | 132400 | 80530010000 | 302000 | 302000 | 302500 | 302000 | 555 |
| 370 | 20241107 | 132300 | 80362353500 | 302000 | 302000 | 302500 | 302000 | 933 |
| 371 | 20241107 | 132200 | 80080566500 | 302000 | 302000 | 302500 | 302000 | 477 |
| 372 | 20241107 | 132100 | 79936474500 | 302000 | 302000 | 302500 | 302000 | 670 |
| 373 | 20241107 | 132000 | 79734099000 | 302000 | 303000 | 303000 | 302000 | 578 |
| 374 | 20241107 | 131900 | 79559270000 | 302500 | 302500 | 303000 | 302500 | 295 |
| 375 | 20241107 | 131800 | 79469998000 | 302500 | 302500 | 303000 | 302500 | 418 |
| 376 | 20241107 | 131700 | 79343530000 | 302500 | 303000 | 303500 | 302500 | 464 |
| 377 | 20241107 | 131600 | 79202971500 | 303000 | 303000 | 303500 | 303000 | 268 |
| 378 | 20241107 | 131500 | 79121754500 | 303000 | 303500 | 303500 | 303000 | 322 |
| 379 | 20241107 | 131400 | 79024148500 | 303000 | 303000 | 303500 | 303000 | 522 |
| 380 | 20241107 | 131300 | 78865869500 | 303500 | 303000 | 304000 | 303000 | 431 |
| 381 | 20241107 | 131200 | 78735134000 | 303000 | 303000 | 303500 | 303000 | 440 |
| 382 | 20241107 | 131100 | 78601713500 | 303000 | 303000 | 303500 | 303000 | 330 |
| 383 | 20241107 | 131000 | 78501677500 | 303000 | 303000 | 303500 | 303000 | 363 |
| 384 | 20241107 | 130900 | 78391649500 | 303000 | 303500 | 303500 | 303000 | 427 |
| 385 | 20241107 | 130800 | 78262217500 | 303000 | 303500 | 303500 | 303000 | 517 |
| 386 | 20241107 | 130700 | 78105498000 | 303000 | 303500 | 303500 | 303000 | 330 |
| 387 | 20241107 | 130600 | 78005481000 | 303000 | 304000 | 304000 | 303000 | 510 |
| 388 | 20241107 | 130500 | 77850660000 | 303500 | 304500 | 304500 | 303500 | 678 |
| 389 | 20241107 | 130400 | 77644615000 | 304000 | 304000 | 304500 | 304000 | 328 |
| 390 | 20241107 | 130300 | 77544860000 | 304000 | 304000 | 304500 | 304000 | 706 |
| 391 | 20241107 | 130200 | 77330162000 | 304000 | 303500 | 304500 | 303000 | 382 |
| 392 | 20241107 | 130100 | 77214066500 | 303500 | 303500 | 304000 | 303000 | 583 |
| 393 | 20241107 | 130000 | 77037129000 | 303500 | 304000 | 304500 | 303500 | 378 |
| 394 | 20241107 | 125900 | 76922310000 | 304000 | 303500 | 304000 | 303500 | 620 |
| 395 | 20241107 | 125800 | 76733913000 | 304000 | 303500 | 304000 | 303500 | 277 |
| 396 | 20241107 | 125700 | 76649813500 | 303500 | 303500 | 304000 | 303500 | 395 |
| 397 | 20241107 | 125600 | 76529867500 | 303500 | 303500 | 304000 | 303500 | 518 |
| 398 | 20241107 | 125500 | 76372468000 | 303500 | 304000 | 304500 | 303500 | 323 |
| 399 | 20241107 | 125400 | 76274339000 | 304000 | 304000 | 304500 | 304000 | 530 |
| 400 | 20241107 | 125300 | 76113132000 | 304000 | 303500 | 304500 | 303000 | 962 |
| 401 | 20241107 | 125200 | 75820832000 | 303500 | 303500 | 303500 | 303000 | 252 |
| 402 | 20241107 | 125100 | 75744440000 | 303000 | 302500 | 304000 | 302500 | 464 |
| 403 | 20241107 | 125000 | 75603762500 | 302500 | 302500 | 303000 | 302500 | 438 |
| 404 | 20241107 | 124900 | 75471169500 | 302500 | 302500 | 303000 | 302500 | 320 |
| 405 | 20241107 | 124800 | 75374291000 | 303000 | 302500 | 303000 | 302500 | 337 |
| 406 | 20241107 | 124700 | 75272333500 | 303000 | 302500 | 303000 | 302500 | 290 |
| 407 | 20241107 | 124600 | 75184590000 | 302500 | 302500 | 303000 | 302500 | 307 |
| 408 | 20241107 | 124500 | 75091705500 | 302500 | 303000 | 303500 | 302500 | 585 |
| 409 | 20241107 | 124400 | 74914447000 | 303000 | 303000 | 303500 | 303000 | 336 |
| 410 | 20241107 | 124300 | 74812608500 | 303000 | 302500 | 303500 | 302500 | 379 |
| 411 | 20241107 | 124200 | 74697812500 | 302500 | 302000 | 302500 | 302000 | 563 |
| 412 | 20241107 | 124100 | 74527570500 | 302000 | 302000 | 302500 | 302000 | 574 |
| 413 | 20241107 | 124000 | 74354074000 | 302000 | 302000 | 302500 | 302000 | 255 |
| 414 | 20241107 | 123900 | 74277047500 | 302500 | 302500 | 302500 | 302000 | 338 |
| 415 | 20241107 | 123800 | 74174945500 | 302000 | 302500 | 303000 | 302000 | 278 |
| 416 | 20241107 | 123700 | 74090952000 | 302000 | 302500 | 303500 | 302000 | 542 |
| 417 | 20241107 | 123600 | 73927034500 | 302500 | 302500 | 303500 | 302500 | 601 |
| 418 | 20241107 | 123500 | 73744930500 | 302500 | 303000 | 303000 | 302500 | 422 |
| 419 | 20241107 | 123400 | 73617152000 | 303000 | 303500 | 303500 | 303000 | 342 |
| 420 | 20241107 | 123300 | 73513483000 | 303000 | 303500 | 303500 | 303000 | 243 |
| 421 | 20241107 | 123200 | 73439814500 | 303000 | 303500 | 304000 | 303000 | 695 |
| 422 | 20241107 | 123100 | 73228824000 | 303500 | 303500 | 304000 | 303500 | 462 |
| 423 | 20241107 | 123000 | 73088569000 | 303500 | 303000 | 304000 | 303000 | 586 |
| 424 | 20241107 | 122900 | 72910734500 | 303000 | 303500 | 304000 | 303000 | 512 |
| 425 | 20241107 | 122800 | 72755314500 | 303500 | 303500 | 304000 | 303500 | 464 |
| 426 | 20241107 | 122700 | 72614466000 | 303500 | 303500 | 304000 | 303500 | 370 |
| 427 | 20241107 | 122600 | 72502152500 | 304000 | 304000 | 304000 | 303500 | 448 |
| 428 | 20241107 | 122500 | 72366078000 | 304000 | 304000 | 304500 | 304000 | 697 |
| 429 | 20241107 | 122400 | 72154170000 | 304000 | 304000 | 304500 | 304000 | 329 |
| 430 | 20241107 | 122300 | 72054133000 | 304000 | 304500 | 304500 | 304000 | 506 |
| 431 | 20241107 | 122200 | 71900278000 | 304000 | 304500 | 304500 | 304000 | 976 |
| 432 | 20241107 | 122100 | 71603516500 | 304500 | 304500 | 305000 | 304000 | 642 |
| 433 | 20241107 | 122000 | 71408017500 | 304500 | 304500 | 305000 | 304500 | 678 |
| 434 | 20241107 | 121900 | 71201400000 | 304500 | 304500 | 305000 | 304500 | 728 |
| 435 | 20241107 | 121800 | 70979686000 | 304500 | 304500 | 305000 | 304500 | 1463 |
| 436 | 20241107 | 121700 | 70534146000 | 304500 | 304500 | 305000 | 304500 | 442 |
| 437 | 20241107 | 121600 | 70399498500 | 304500 | 305000 | 305000 | 304500 | 507 |
| 438 | 20241107 | 121500 | 70244961500 | 304500 | 304500 | 305000 | 304500 | 541 |
| 439 | 20241107 | 121400 | 70080084500 | 304500 | 304500 | 305000 | 304500 | 452 |
| 440 | 20241107 | 121300 | 69942358500 | 304500 | 305000 | 305000 | 304500 | 467 |
| 441 | 20241107 | 121200 | 69800081500 | 304500 | 304500 | 305000 | 304000 | 697 |
| 442 | 20241107 | 121100 | 69587790500 | 304500 | 302500 | 304500 | 302500 | 3191 |
| 443 | 20241107 | 121000 | 68619263500 | 302000 | 302000 | 303000 | 302000 | 447 |
| 444 | 20241107 | 120900 | 68484097000 | 302000 | 302000 | 303000 | 302000 | 946 |
| 445 | 20241107 | 120800 | 68198025000 | 302000 | 302000 | 302500 | 302000 | 797 |
| 446 | 20241107 | 120700 | 67957152000 | 302000 | 302000 | 302500 | 302000 | 885 |
| 447 | 20241107 | 120600 | 67689867500 | 302000 | 302000 | 302500 | 302000 | 328 |
| 448 | 20241107 | 120500 | 67590774500 | 302000 | 302000 | 302500 | 302000 | 357 |
| 449 | 20241107 | 120400 | 67482886000 | 302000 | 302000 | 302500 | 302000 | 397 |
| 450 | 20241107 | 120300 | 67362898000 | 302000 | 302500 | 303000 | 302000 | 1455 |
| 451 | 20241107 | 120200 | 66922618500 | 302500 | 303000 | 303000 | 302500 | 1133 |
| 452 | 20241107 | 120100 | 66579644000 | 302500 | 302000 | 303000 | 302000 | 721 |
| 453 | 20241107 | 120000 | 66361560000 | 302000 | 301500 | 302500 | 301500 | 1299 |
| 454 | 20241107 | 115900 | 65969159500 | 301500 | 301500 | 302000 | 301500 | 495 |
| 455 | 20241107 | 115800 | 65819783000 | 302000 | 301500 | 302500 | 301500 | 1410 |
| 456 | 20241107 | 115700 | 65394018500 | 301500 | 301500 | 302000 | 301000 | 576 |
| 457 | 20241107 | 115600 | 65220310000 | 301500 | 301500 | 302000 | 301000 | 843 |
| 458 | 20241107 | 115500 | 64966227000 | 301000 | 301000 | 301500 | 301000 | 369 |
| 459 | 20241107 | 115400 | 64855121000 | 301000 | 300500 | 301500 | 300500 | 1031 |
| 460 | 20241107 | 115300 | 64544705000 | 301000 | 300500 | 301000 | 300000 | 778 |
| 461 | 20241107 | 115200 | 64310898000 | 300500 | 300500 | 301000 | 300000 | 436 |
| 462 | 20241107 | 115100 | 64179952500 | 301000 | 300000 | 301000 | 300000 | 1269 |
| 463 | 20241107 | 115000 | 63798627500 | 300000 | 300000 | 300500 | 300000 | 1377 |
| 464 | 20241107 | 114900 | 63384998000 | 300000 | 300000 | 300500 | 299000 | 1393 |
| 465 | 20241107 | 114800 | 62967254500 | 299500 | 299500 | 300000 | 299500 | 324 |
| 466 | 20241107 | 114700 | 62870205000 | 299500 | 299000 | 300000 | 299000 | 301 |
| 467 | 20241107 | 114600 | 62780116000 | 299000 | 300000 | 300000 | 299000 | 547 |
| 468 | 20241107 | 114500 | 62616297500 | 299500 | 299000 | 299500 | 299000 | 727 |
| 469 | 20241107 | 114400 | 62398691000 | 299000 | 299000 | 299500 | 299000 | 665 |
| 470 | 20241107 | 114300 | 62199708500 | 299500 | 299000 | 299500 | 299000 | 341 |
| 471 | 20241107 | 114200 | 62097733000 | 299000 | 299500 | 300000 | 299000 | 560 |
| 472 | 20241107 | 114100 | 61930000000 | 299500 | 298500 | 300000 | 298500 | 1199 |
| 473 | 20241107 | 114000 | 61570938000 | 298500 | 299000 | 299000 | 298500 | 419 |
| 474 | 20241107 | 113900 | 61445786000 | 299000 | 299000 | 299000 | 298500 | 468 |
| 475 | 20241107 | 113800 | 61306009000 | 298500 | 299000 | 299500 | 298500 | 942 |
| 476 | 20241107 | 113700 | 61024352000 | 299000 | 298500 | 299500 | 298500 | 2258 |
| 477 | 20241107 | 113600 | 60348587500 | 298500 | 298500 | 299000 | 298500 | 728 |
| 478 | 20241107 | 113500 | 60131088000 | 298500 | 297500 | 299000 | 297500 | 2104 |
| 479 | 20241107 | 113400 | 59503471500 | 297500 | 297000 | 298000 | 297000 | 571 |
| 480 | 20241107 | 113300 | 59333615000 | 297000 | 297500 | 298000 | 297000 | 386 |
| 481 | 20241107 | 113200 | 59218915500 | 297500 | 297500 | 298000 | 297000 | 386 |
| 482 | 20241107 | 113100 | 59104101500 | 297500 | 297500 | 298000 | 297500 | 470 |
| 483 | 20241107 | 113000 | 58964246000 | 297500 | 297000 | 298000 | 297000 | 342 |
| 484 | 20241107 | 112900 | 58862523500 | 297000 | 297000 | 297500 | 296500 | 577 |
| 485 | 20241107 | 112800 | 58691194500 | 297000 | 297000 | 297500 | 296500 | 700 |
| 486 | 20241107 | 112700 | 58483208000 | 297000 | 296000 | 297500 | 296000 | 468 |
| 487 | 20241107 | 112600 | 58344332500 | 296500 | 296500 | 297000 | 296000 | 437 |
| 488 | 20241107 | 112500 | 58214819500 | 296500 | 296500 | 297000 | 296500 | 289 |
| 489 | 20241107 | 112400 | 58129119500 | 296500 | 296500 | 297000 | 296500 | 423 |
| 490 | 20241107 | 112300 | 58003643000 | 296500 | 297000 | 297000 | 296500 | 600 |
| 491 | 20241107 | 112200 | 57825663500 | 297000 | 296000 | 297500 | 296000 | 1064 |
| 492 | 20241107 | 112100 | 57510115500 | 296500 | 296000 | 296500 | 296000 | 494 |
| 493 | 20241107 | 112000 | 57363863500 | 296000 | 296000 | 296500 | 296000 | 531 |
| 494 | 20241107 | 111900 | 57206603000 | 296000 | 296000 | 296500 | 296000 | 485 |
| 495 | 20241107 | 111800 | 57063036500 | 297500 | 296000 | 297500 | 296000 | 968 |
| 496 | 20241107 | 111700 | 56776161000 | 296000 | 296500 | 297000 | 296000 | 917 |
| 497 | 20241107 | 111600 | 56504235000 | 296500 | 297000 | 297500 | 296000 | 2585 |
| 498 | 20241107 | 111500 | 55737567500 | 297000 | 297500 | 298000 | 297000 | 1089 |
| 499 | 20241107 | 111400 | 55413576000 | 297500 | 297500 | 298000 | 297500 | 387 |
| 500 | 20241107 | 111300 | 55298425000 | 298000 | 298000 | 298500 | 297500 | 1001 |
| 501 | 20241107 | 111200 | 55000089500 | 298000 | 298000 | 298500 | 298000 | 333 |
| 502 | 20241107 | 111100 | 54900844500 | 298000 | 298000 | 298500 | 298000 | 402 |
| 503 | 20241107 | 111000 | 54781026000 | 298000 | 298000 | 298500 | 298000 | 810 |
| 504 | 20241107 | 110900 | 54539393000 | 298000 | 297500 | 298500 | 297500 | 623 |
| 505 | 20241107 | 110800 | 54353800000 | 298000 | 297000 | 298000 | 296500 | 2342 |
| 506 | 20241107 | 110700 | 53657698500 | 297000 | 296500 | 297500 | 296500 | 466 |
| 507 | 20241107 | 110600 | 53519295000 | 297000 | 296500 | 297000 | 296500 | 357 |
| 508 | 20241107 | 110500 | 53413412500 | 297000 | 297000 | 297500 | 296500 | 497 |
| 509 | 20241107 | 110400 | 53265791500 | 297500 | 297000 | 297500 | 297000 | 970 |
| 510 | 20241107 | 110300 | 52977475000 | 297000 | 296000 | 297000 | 296000 | 940 |
| 511 | 20241107 | 110200 | 52698734500 | 296000 | 296000 | 296500 | 296000 | 603 |
| 512 | 20241107 | 110100 | 52520069000 | 296000 | 295500 | 296000 | 295000 | 1006 |
| 513 | 20241107 | 110000 | 52222825000 | 295000 | 295000 | 295500 | 294500 | 430 |
| 514 | 20241107 | 105900 | 52095952500 | 295000 | 294500 | 295500 | 294500 | 656 |
| 515 | 20241107 | 105800 | 51902505500 | 294500 | 294500 | 295000 | 294500 | 471 |
| 516 | 20241107 | 105700 | 51763766500 | 294500 | 294500 | 295000 | 294000 | 404 |
| 517 | 20241107 | 105600 | 51644811500 | 294500 | 294000 | 295000 | 294000 | 1304 |
| 518 | 20241107 | 105500 | 51260820000 | 294500 | 294000 | 294500 | 294000 | 718 |
| 519 | 20241107 | 105400 | 51049507500 | 294000 | 294000 | 294500 | 294000 | 436 |
| 520 | 20241107 | 105300 | 50921303000 | 294000 | 294500 | 295000 | 294000 | 1032 |
| 521 | 20241107 | 105200 | 50617429000 | 295000 | 294500 | 295000 | 294500 | 413 |
| 522 | 20241107 | 105100 | 50495747000 | 295000 | 294500 | 295000 | 294500 | 354 |
| 523 | 20241107 | 105000 | 50391447000 | 294500 | 294500 | 295000 | 294500 | 860 |
| 524 | 20241107 | 104900 | 50138151500 | 294500 | 294500 | 295000 | 294500 | 501 |
| 525 | 20241107 | 104800 | 49990528500 | 295000 | 295000 | 295500 | 294500 | 897 |
| 526 | 20241107 | 104700 | 49725924500 | 295000 | 295000 | 295500 | 295000 | 510 |
| 527 | 20241107 | 104600 | 49575404500 | 295000 | 295500 | 295500 | 295000 | 419 |
| 528 | 20241107 | 104500 | 49451797500 | 295000 | 295500 | 296000 | 295000 | 763 |
| 529 | 20241107 | 104400 | 49226387500 | 295500 | 296000 | 296500 | 295500 | 524 |
| 530 | 20241107 | 104300 | 49071320000 | 296000 | 295500 | 296500 | 295500 | 608 |
| 531 | 20241107 | 104200 | 48891261500 | 295500 | 295500 | 296000 | 295500 | 314 |
| 532 | 20241107 | 104100 | 48798437000 | 295500 | 296000 | 296500 | 295500 | 420 |
| 533 | 20241107 | 104000 | 48674145500 | 296000 | 296000 | 296500 | 296000 | 336 |
| 534 | 20241107 | 103900 | 48574674500 | 296500 | 296000 | 296500 | 296000 | 367 |
| 535 | 20241107 | 103800 | 48465997500 | 296000 | 295500 | 296500 | 295500 | 575 |
| 536 | 20241107 | 103700 | 48295872500 | 296000 | 295500 | 296500 | 295000 | 1579 |
| 537 | 20241107 | 103600 | 47828592000 | 295000 | 295500 | 295500 | 295000 | 615 |
| 538 | 20241107 | 103500 | 47646943000 | 295000 | 295500 | 295500 | 295000 | 581 |
| 539 | 20241107 | 103400 | 47475480000 | 295500 | 295000 | 296000 | 295000 | 1009 |
| 540 | 20241107 | 103300 | 47177292000 | 295000 | 295000 | 295500 | 295000 | 482 |
| 541 | 20241107 | 103200 | 47035017500 | 295000 | 295000 | 295500 | 295000 | 650 |
| 542 | 20241107 | 103100 | 46843237500 | 295000 | 295500 | 296000 | 295000 | 446 |
| 543 | 20241107 | 103000 | 46711586000 | 296000 | 295500 | 296000 | 295000 | 408 |
| 544 | 20241107 | 102900 | 46591044000 | 295500 | 294000 | 296000 | 294000 | 2784 |
| 545 | 20241107 | 102800 | 45770393000 | 294000 | 295000 | 295000 | 294000 | 2474 |
| 546 | 20241107 | 102700 | 45041584500 | 295000 | 295000 | 295500 | 295000 | 674 |
| 547 | 20241107 | 102600 | 44842751000 | 295000 | 295000 | 295500 | 295000 | 703 |
| 548 | 20241107 | 102500 | 44635343500 | 295000 | 295000 | 295500 | 295000 | 339 |
| 549 | 20241107 | 102400 | 44535329500 | 295000 | 295500 | 295500 | 295000 | 739 |
| 550 | 20241107 | 102300 | 44317301000 | 295000 | 295000 | 296000 | 295000 | 789 |
| 551 | 20241107 | 102200 | 44084234000 | 295000 | 295000 | 296000 | 295000 | 641 |
| 552 | 20241107 | 102100 | 43895025000 | 295500 | 295000 | 296000 | 295000 | 612 |
| 553 | 20241107 | 102000 | 43714179500 | 295000 | 296000 | 296000 | 295000 | 610 |
| 554 | 20241107 | 101900 | 43534067000 | 295500 | 295500 | 296000 | 295500 | 732 |
| 555 | 20241107 | 101800 | 43317694500 | 295500 | 296000 | 296000 | 295500 | 466 |
| 556 | 20241107 | 101700 | 43179945000 | 295500 | 295500 | 296000 | 295500 | 526 |
| 557 | 20241107 | 101600 | 43024417000 | 296000 | 296000 | 296000 | 295500 | 552 |
| 558 | 20241107 | 101500 | 42861056000 | 296000 | 295500 | 296500 | 295500 | 602 |
| 559 | 20241107 | 101400 | 42682930500 | 295500 | 295500 | 296500 | 295500 | 767 |
| 560 | 20241107 | 101300 | 42455997500 | 295500 | 295000 | 296000 | 295000 | 419 |
| 561 | 20241107 | 101200 | 42332211000 | 296000 | 295000 | 296500 | 295000 | 1259 |
| 562 | 20241107 | 101100 | 41960256500 | 295500 | 295500 | 295500 | 295000 | 812 |
| 563 | 20241107 | 101000 | 41720429000 | 295500 | 295000 | 295500 | 294500 | 803 |
| 564 | 20241107 | 100900 | 41483524000 | 295000 | 295000 | 295500 | 294500 | 639 |
| 565 | 20241107 | 100800 | 41295102000 | 295000 | 294500 | 295500 | 294500 | 610 |
| 566 | 20241107 | 100700 | 41115296500 | 294500 | 294500 | 295000 | 294500 | 684 |
| 567 | 20241107 | 100600 | 40913760500 | 294500 | 295000 | 295500 | 294000 | 1176 |
| 568 | 20241107 | 100500 | 40567317500 | 295000 | 295000 | 295500 | 295000 | 767 |
| 569 | 20241107 | 100400 | 40341051000 | 295000 | 295000 | 295500 | 295000 | 854 |
| 570 | 20241107 | 100300 | 40088895000 | 295000 | 295000 | 295500 | 295000 | 556 |
| 571 | 20241107 | 100200 | 39924798000 | 295000 | 295000 | 296000 | 295000 | 948 |
| 572 | 20241107 | 100100 | 39644698000 | 295000 | 294500 | 295500 | 294500 | 1151 |
| 573 | 20241107 | 100000 | 39305043500 | 294500 | 294000 | 295000 | 294000 | 1883 |
| 574 | 20241107 | 095900 | 38750775000 | 294000 | 294500 | 295000 | 294000 | 1269 |
| 575 | 20241107 | 095800 | 38377118000 | 294500 | 294500 | 295000 | 294500 | 1241 |
| 576 | 20241107 | 095700 | 38011535500 | 294500 | 294500 | 295000 | 294500 | 1655 |
| 577 | 20241107 | 095600 | 37523965500 | 295000 | 294500 | 295000 | 294500 | 1004 |
| 578 | 20241107 | 095500 | 37228124500 | 294500 | 294500 | 295000 | 294500 | 2153 |
| 579 | 20241107 | 095400 | 36594021500 | 294500 | 295000 | 295500 | 294500 | 1585 |
| 580 | 20241107 | 095300 | 36126698000 | 295000 | 295000 | 295500 | 294500 | 961 |
| 581 | 20241107 | 095200 | 35843209000 | 294500 | 294500 | 295500 | 294500 | 1022 |
| 582 | 20241107 | 095100 | 35541749500 | 295000 | 295500 | 295500 | 294500 | 6128 |
| 583 | 20241107 | 095000 | 33733908000 | 295000 | 295000 | 295500 | 295000 | 637 |
| 584 | 20241107 | 094900 | 33545828000 | 295000 | 295500 | 296000 | 295000 | 973 |
| 585 | 20241107 | 094800 | 33258330000 | 295500 | 295500 | 296000 | 295000 | 1533 |
| 586 | 20241107 | 094700 | 32805440500 | 295500 | 295000 | 295500 | 295000 | 1433 |
| 587 | 20241107 | 094600 | 32382527500 | 295500 | 295500 | 296000 | 295000 | 3538 |
| 588 | 20241107 | 094500 | 31337052500 | 296000 | 295500 | 296000 | 295500 | 922 |
| 589 | 20241107 | 094400 | 31064548000 | 295500 | 297000 | 297000 | 295500 | 3682 |
| 590 | 20241107 | 094300 | 29973963000 | 297000 | 297500 | 297500 | 296500 | 841 |
| 591 | 20241107 | 094200 | 29724215000 | 297000 | 297500 | 298000 | 297000 | 519 |
| 592 | 20241107 | 094100 | 29569983500 | 297500 | 297500 | 298000 | 297000 | 514 |
| 593 | 20241107 | 094000 | 29417081500 | 297000 | 297500 | 298000 | 297000 | 1164 |
| 594 | 20241107 | 093900 | 29070833000 | 297500 | 297500 | 298000 | 297500 | 719 |
| 595 | 20241107 | 093800 | 28856772500 | 297500 | 298000 | 298500 | 297500 | 945 |
| 596 | 20241107 | 093700 | 28575181500 | 298000 | 298000 | 298500 | 298000 | 341 |
| 597 | 20241107 | 093600 | 28473550500 | 298000 | 298500 | 299500 | 298000 | 1604 |
| 598 | 20241107 | 093500 | 27994224000 | 298500 | 299000 | 299000 | 298500 | 741 |
| 599 | 20241107 | 093400 | 27772983000 | 298500 | 297000 | 298500 | 297000 | 1092 |
| 600 | 20241107 | 093300 | 27447502500 | 297500 | 296500 | 297500 | 296500 | 468 |
| 601 | 20241107 | 093200 | 27308531500 | 296500 | 297500 | 297500 | 296500 | 1424 |
| 602 | 20241107 | 093100 | 26885603000 | 297500 | 296500 | 298500 | 296500 | 832 |
| 603 | 20241107 | 093000 | 26638089500 | 297000 | 296500 | 297000 | 296000 | 767 |
| 604 | 20241107 | 092900 | 26410443500 | 296500 | 296500 | 297000 | 296000 | 1926 |
| 605 | 20241107 | 092800 | 25839620000 | 296500 | 297000 | 297500 | 296500 | 1121 |
| 606 | 20241107 | 092700 | 25506805500 | 297500 | 297000 | 298000 | 296500 | 1293 |
| 607 | 20241107 | 092600 | 25122911500 | 296500 | 297500 | 297500 | 296500 | 2149 |
| 608 | 20241107 | 092500 | 24484872000 | 297500 | 298000 | 298000 | 297000 | 1123 |
| 609 | 20241107 | 092400 | 24151068000 | 297500 | 297500 | 298000 | 297500 | 962 |
| 610 | 20241107 | 092300 | 23864756000 | 298000 | 298000 | 298500 | 297500 | 1978 |
| 611 | 20241107 | 092200 | 23275888000 | 298500 | 298500 | 299000 | 298000 | 1350 |
| 612 | 20241107 | 092100 | 22872918500 | 298500 | 299500 | 300000 | 297500 | 5884 |
| 613 | 20241107 | 092000 | 21114827000 | 299500 | 299500 | 300000 | 299000 | 3364 |
| 614 | 20241107 | 091900 | 20107458500 | 299000 | 298000 | 299500 | 297500 | 1299 |
| 615 | 20241107 | 091800 | 19719708500 | 297500 | 297500 | 298500 | 296500 | 2570 |
| 616 | 20241107 | 091700 | 18955360000 | 297500 | 296500 | 298000 | 296500 | 2963 |
| 617 | 20241107 | 091600 | 18075516000 | 296500 | 297500 | 298000 | 296500 | 1731 |
| 618 | 20241107 | 091500 | 17561807000 | 297000 | 299500 | 299500 | 297000 | 3922 |
| 619 | 20241107 | 091400 | 16391864000 | 299500 | 298500 | 300000 | 298500 | 1343 |
| 620 | 20241107 | 091300 | 15990247000 | 299000 | 297500 | 299500 | 297000 | 2792 |
| 621 | 20241107 | 091200 | 15157041500 | 297500 | 296000 | 298500 | 296000 | 2516 |
| 622 | 20241107 | 091100 | 14409242500 | 296500 | 297000 | 297000 | 296000 | 1690 |
| 623 | 20241107 | 091000 | 13908443000 | 297000 | 295500 | 297500 | 295500 | 4320 |
| 624 | 20241107 | 090900 | 12628442500 | 295500 | 295500 | 296000 | 295000 | 3183 |
| 625 | 20241107 | 090800 | 11687911000 | 295500 | 296500 | 296500 | 295000 | 5911 |
| 626 | 20241107 | 090700 | 9939904500 | 296500 | 297000 | 297000 | 296000 | 2713 |
| 627 | 20241107 | 090600 | 9136139500 | 296500 | 296500 | 297000 | 296500 | 3422 |
| 628 | 20241107 | 090500 | 8121231000 | 296500 | 297500 | 298000 | 296500 | 1562 |
| 629 | 20241107 | 090400 | 7657304000 | 297500 | 297000 | 298000 | 296500 | 3945 |
| 630 | 20241107 | 090300 | 6485689500 | 297000 | 299000 | 299500 | 297000 | 6072 |
| 631 | 20241107 | 090200 | 4675434000 | 299500 | 299000 | 300000 | 299000 | 4443 |
| 632 | 20241107 | 090100 | 3345032500 | 299000 | 299500 | 300000 | 299000 | 2724 |
| 633 | 20241107 | 090000 | 2529075000 | 300000 | 300000 | 300500 | 298000 | 7720 |