35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 184700 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 20651 |
| 3 | 20241108 | 184600 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 4 | 20241108 | 184500 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 5 | 20241108 | 184400 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 6 | 20241108 | 184300 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 7 | 20241108 | 184200 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 8 | 20241108 | 184100 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 9 | 20241108 | 184000 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 10 | 20241108 | 183900 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 11 | 20241108 | 183800 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 12 | 20241108 | 183700 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 13 | 20241108 | 183600 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 14 | 20241108 | 183500 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 15 | 20241108 | 183400 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 16 | 20241108 | 183300 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 17 | 20241108 | 183200 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 18 | 20241108 | 183100 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 19 | 20241108 | 183000 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 20 | 20241108 | 182900 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 21 | 20241108 | 182800 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 22 | 20241108 | 182700 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 23 | 20241108 | 182600 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 24 | 20241108 | 182500 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 25 | 20241108 | 182400 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 26 | 20241108 | 182300 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 27 | 20241108 | 182200 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 28 | 20241108 | 182100 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 29 | 20241108 | 182000 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 30 | 20241108 | 181900 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 31 | 20241108 | 181800 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 32 | 20241108 | 181700 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 20651 |
| 33 | 20241108 | 181600 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 34 | 20241108 | 181500 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 35 | 20241108 | 181400 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 36 | 20241108 | 181300 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 37 | 20241108 | 181200 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 38 | 20241108 | 181100 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 39 | 20241108 | 181000 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 40 | 20241108 | 180900 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 41 | 20241108 | 180800 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 42 | 20241108 | 180700 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 43 | 20241108 | 180600 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 44 | 20241108 | 180500 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 45 | 20241108 | 180400 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 46 | 20241108 | 180300 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 47 | 20241108 | 180200 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 48 | 20241108 | 180100 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 49 | 20241108 | 180000 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 50 | 20241108 | 175900 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 51 | 20241108 | 175800 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 52 | 20241108 | 175700 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 53 | 20241108 | 175600 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 54 | 20241108 | 175500 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 55 | 20241108 | 175400 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 56 | 20241108 | 175300 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 57 | 20241108 | 175200 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 58 | 20241108 | 175100 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 59 | 20241108 | 175000 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 60 | 20241108 | 174900 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 61 | 20241108 | 174800 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 62 | 20241108 | 174700 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 20651 |
| 63 | 20241108 | 174600 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 64 | 20241108 | 174500 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 65 | 20241108 | 174400 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 66 | 20241108 | 174300 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 67 | 20241108 | 174200 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 68 | 20241108 | 174100 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 69 | 20241108 | 174000 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 70 | 20241108 | 173900 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 71 | 20241108 | 173800 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 72 | 20241108 | 173700 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 73 | 20241108 | 173600 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 74 | 20241108 | 173500 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 75 | 20241108 | 173400 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 76 | 20241108 | 173300 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 77 | 20241108 | 173200 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 78 | 20241108 | 173100 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 79 | 20241108 | 173000 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 80 | 20241108 | 172900 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 81 | 20241108 | 172800 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 82 | 20241108 | 172700 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 83 | 20241108 | 172600 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 84 | 20241108 | 172500 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 85 | 20241108 | 172400 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 86 | 20241108 | 172300 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 87 | 20241108 | 172200 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 88 | 20241108 | 172100 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 89 | 20241108 | 172000 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 90 | 20241108 | 171900 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 91 | 20241108 | 171800 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 92 | 20241108 | 171700 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 20651 |
| 93 | 20241108 | 171600 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 94 | 20241108 | 171500 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 95 | 20241108 | 171400 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 96 | 20241108 | 171300 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 97 | 20241108 | 171200 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 98 | 20241108 | 171100 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 99 | 20241108 | 171000 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 100 | 20241108 | 170900 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 101 | 20241108 | 170800 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 102 | 20241108 | 170700 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 103 | 20241108 | 170600 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 104 | 20241108 | 170500 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 105 | 20241108 | 170400 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 106 | 20241108 | 170300 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 107 | 20241108 | 170200 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 108 | 20241108 | 170100 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 109 | 20241108 | 170000 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 110 | 20241108 | 165900 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 111 | 20241108 | 165800 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 112 | 20241108 | 165700 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 113 | 20241108 | 165600 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 114 | 20241108 | 165500 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 115 | 20241108 | 165400 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 116 | 20241108 | 165300 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 117 | 20241108 | 165200 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 118 | 20241108 | 165100 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 119 | 20241108 | 165000 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 120 | 20241108 | 164900 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 121 | 20241108 | 164800 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 122 | 20241108 | 164700 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 20651 |
| 123 | 20241108 | 164600 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 124 | 20241108 | 164500 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 125 | 20241108 | 164400 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 126 | 20241108 | 164300 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 127 | 20241108 | 164200 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 128 | 20241108 | 164100 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 129 | 20241108 | 164000 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 130 | 20241108 | 163900 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 131 | 20241108 | 163800 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 132 | 20241108 | 163700 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 133 | 20241108 | 163600 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 134 | 20241108 | 163500 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 135 | 20241108 | 163400 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 136 | 20241108 | 163300 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 137 | 20241108 | 163200 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 138 | 20241108 | 163100 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 139 | 20241108 | 163000 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 140 | 20241108 | 162900 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 141 | 20241108 | 162800 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 142 | 20241108 | 162700 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 143 | 20241108 | 162600 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 144 | 20241108 | 162500 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 145 | 20241108 | 162400 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 146 | 20241108 | 162300 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 147 | 20241108 | 162200 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 148 | 20241108 | 162100 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 149 | 20241108 | 162000 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 150 | 20241108 | 161900 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 151 | 20241108 | 161800 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 152 | 20241108 | 161700 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 20651 |
| 153 | 20241108 | 161600 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 154 | 20241108 | 161500 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 155 | 20241108 | 161400 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 156 | 20241108 | 161300 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 157 | 20241108 | 161200 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 158 | 20241108 | 161100 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 159 | 20241108 | 161000 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 160 | 20241108 | 160900 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 161 | 20241108 | 160800 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 162 | 20241108 | 160700 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 163 | 20241108 | 160600 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 164 | 20241108 | 160500 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 165 | 20241108 | 160400 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 166 | 20241108 | 160300 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 167 | 20241108 | 160200 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 168 | 20241108 | 160100 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 169 | 20241108 | 160000 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 170 | 20241108 | 155900 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 171 | 20241108 | 155800 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 172 | 20241108 | 155700 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 173 | 20241108 | 155600 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 174 | 20241108 | 155500 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 175 | 20241108 | 155400 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 176 | 20241108 | 155300 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 177 | 20241108 | 155200 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 178 | 20241108 | 155100 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 179 | 20241108 | 155000 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 180 | 20241108 | 154900 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 181 | 20241108 | 154800 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 182 | 20241108 | 154700 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 20651 |
| 183 | 20241108 | 154600 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 184 | 20241108 | 154500 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 185 | 20241108 | 154400 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 186 | 20241108 | 154300 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 187 | 20241108 | 154200 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 188 | 20241108 | 154100 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 189 | 20241108 | 154000 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 190 | 20241108 | 153900 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 191 | 20241108 | 153800 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 192 | 20241108 | 153700 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 193 | 20241108 | 153600 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 194 | 20241108 | 153500 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 195 | 20241108 | 153400 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 196 | 20241108 | 153300 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 197 | 20241108 | 153200 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 198 | 20241108 | 153100 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 199 | 20241108 | 153000 | 208104703000 | 284500 | 284500 | 284500 | 284500 | 20651 |
| 200 | 20241108 | 152900 | 202229493500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 201 | 20241108 | 152800 | 202229493500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 202 | 20241108 | 152700 | 202229493500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 203 | 20241108 | 152600 | 202229493500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 204 | 20241108 | 152500 | 202229493500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 205 | 20241108 | 152400 | 202229493500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 206 | 20241108 | 152300 | 202229493500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 207 | 20241108 | 152200 | 202229493500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 208 | 20241108 | 152100 | 202229493500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 209 | 20241108 | 152000 | 202229493500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 210 | 20241108 | 151900 | 202229493500 | 285500 | 285000 | 285500 | 284500 | 2253 |
| 211 | 20241108 | 151800 | 201587275500 | 285000 | 284000 | 285000 | 284000 | 715 |
| 212 | 20241108 | 151700 | 201383788500 | 284500 | 284000 | 284500 | 284000 | 1919 |
| 213 | 20241108 | 151600 | 200837993500 | 284500 | 284000 | 284500 | 284000 | 1822 |
| 214 | 20241108 | 151500 | 200319860000 | 284500 | 284500 | 285000 | 284000 | 4261 |
| 215 | 20241108 | 151400 | 199107689000 | 284500 | 284500 | 285000 | 284500 | 1031 |
| 216 | 20241108 | 151300 | 198814236000 | 284500 | 284500 | 285000 | 284500 | 1213 |
| 217 | 20241108 | 151200 | 198469134500 | 284500 | 285000 | 285000 | 284500 | 915 |
| 218 | 20241108 | 151100 | 198208777500 | 284500 | 284500 | 285000 | 284500 | 456 |
| 219 | 20241108 | 151000 | 198079000500 | 284500 | 284500 | 285000 | 284500 | 2773 |
| 220 | 20241108 | 150900 | 197289432000 | 285000 | 284500 | 285000 | 284500 | 830 |
| 221 | 20241108 | 150800 | 197053218500 | 284500 | 284500 | 285000 | 284500 | 1593 |
| 222 | 20241108 | 150700 | 196599879500 | 284500 | 284500 | 285000 | 284500 | 537 |
| 223 | 20241108 | 150600 | 196447063000 | 284500 | 284500 | 285000 | 284000 | 1324 |
| 224 | 20241108 | 150500 | 196070366500 | 284500 | 284500 | 285000 | 284000 | 908 |
| 225 | 20241108 | 150400 | 195812032000 | 284500 | 284500 | 285000 | 284000 | 5120 |
| 226 | 20241108 | 150300 | 194355795500 | 284500 | 284500 | 285000 | 284500 | 2494 |
| 227 | 20241108 | 150200 | 193646112500 | 284500 | 284500 | 285000 | 284500 | 821 |
| 228 | 20241108 | 150100 | 193412432000 | 284500 | 285000 | 285000 | 284500 | 751 |
| 229 | 20241108 | 150000 | 193198680500 | 285000 | 284500 | 285000 | 284500 | 299 |
| 230 | 20241108 | 145900 | 193113572500 | 284500 | 284500 | 285000 | 284500 | 914 |
| 231 | 20241108 | 145800 | 192853490000 | 284500 | 285000 | 285500 | 284500 | 3457 |
| 232 | 20241108 | 145700 | 191868394500 | 285000 | 285500 | 285500 | 285000 | 2035 |
| 233 | 20241108 | 145600 | 191288018500 | 285000 | 285000 | 285500 | 285000 | 2002 |
| 234 | 20241108 | 145500 | 190717350500 | 285500 | 285000 | 285500 | 285000 | 362 |
| 235 | 20241108 | 145400 | 190614116000 | 285000 | 285500 | 285500 | 285000 | 189 |
| 236 | 20241108 | 145300 | 190560216000 | 285500 | 285000 | 285500 | 285000 | 306 |
| 237 | 20241108 | 145200 | 190472970000 | 285000 | 285000 | 285500 | 285000 | 313 |
| 238 | 20241108 | 145100 | 190383716000 | 285000 | 285000 | 285500 | 285000 | 538 |
| 239 | 20241108 | 145000 | 190230373500 | 285000 | 285500 | 285500 | 285000 | 2590 |
| 240 | 20241108 | 144900 | 189492178000 | 285500 | 285500 | 285500 | 285000 | 436 |
| 241 | 20241108 | 144800 | 189367799000 | 285500 | 285000 | 285500 | 285000 | 400 |
| 242 | 20241108 | 144700 | 189253748000 | 285000 | 285500 | 285500 | 285000 | 244 |
| 243 | 20241108 | 144600 | 189184169500 | 285500 | 285500 | 285500 | 285000 | 606 |
| 244 | 20241108 | 144500 | 189011337500 | 285000 | 285000 | 285500 | 285000 | 254 |
| 245 | 20241108 | 144400 | 188938915500 | 285500 | 285500 | 285500 | 285000 | 206 |
| 246 | 20241108 | 144300 | 188880149500 | 285500 | 286000 | 286000 | 285000 | 418 |
| 247 | 20241108 | 144200 | 188760884500 | 285500 | 285500 | 286000 | 285000 | 1712 |
| 248 | 20241108 | 144100 | 188272136500 | 285500 | 285500 | 285500 | 285000 | 1592 |
| 249 | 20241108 | 144000 | 187817680500 | 285500 | 285000 | 285500 | 285000 | 365 |
| 250 | 20241108 | 143900 | 187713599000 | 285500 | 285000 | 285500 | 285000 | 370 |
| 251 | 20241108 | 143800 | 187608084000 | 285500 | 285500 | 285500 | 285000 | 526 |
| 252 | 20241108 | 143700 | 187457989000 | 285000 | 285500 | 285500 | 285000 | 288 |
| 253 | 20241108 | 143600 | 187375811500 | 285500 | 285000 | 285500 | 285000 | 244 |
| 254 | 20241108 | 143500 | 187306231500 | 285000 | 285500 | 285500 | 285000 | 441 |
| 255 | 20241108 | 143400 | 187180383500 | 285500 | 285500 | 285500 | 285000 | 639 |
| 256 | 20241108 | 143300 | 186998010000 | 285000 | 285500 | 285500 | 285000 | 415 |
| 257 | 20241108 | 143200 | 186879599500 | 285000 | 285500 | 286000 | 285000 | 258 |
| 258 | 20241108 | 143100 | 186806009000 | 285000 | 284500 | 285500 | 284500 | 2379 |
| 259 | 20241108 | 143000 | 186127973500 | 285000 | 284500 | 285000 | 284500 | 1833 |
| 260 | 20241108 | 142900 | 185606236000 | 284500 | 285000 | 285000 | 284500 | 415 |
| 261 | 20241108 | 142800 | 185488125500 | 284500 | 285000 | 285000 | 284500 | 424 |
| 262 | 20241108 | 142700 | 185367474000 | 285000 | 285000 | 285000 | 284500 | 236 |
| 263 | 20241108 | 142600 | 185300287000 | 284500 | 285500 | 285500 | 284500 | 3472 |
| 264 | 20241108 | 142500 | 184311992500 | 285000 | 285000 | 285500 | 285000 | 848 |
| 265 | 20241108 | 142400 | 184070297500 | 285000 | 285000 | 285500 | 285000 | 360 |
| 266 | 20241108 | 142300 | 183967693500 | 285500 | 285000 | 285500 | 285000 | 398 |
| 267 | 20241108 | 142200 | 183854236500 | 285500 | 285500 | 285500 | 285000 | 819 |
| 268 | 20241108 | 142100 | 183620646500 | 285000 | 285000 | 285500 | 285000 | 1385 |
| 269 | 20241108 | 142000 | 183225533500 | 285000 | 285000 | 285500 | 284500 | 1578 |
| 270 | 20241108 | 141900 | 182775623000 | 285000 | 285000 | 285000 | 284500 | 1462 |
| 271 | 20241108 | 141800 | 182359019000 | 285000 | 285000 | 285000 | 284500 | 280 |
| 272 | 20241108 | 141700 | 182279240000 | 285000 | 285500 | 285500 | 284500 | 3680 |
| 273 | 20241108 | 141600 | 181230740000 | 285500 | 285500 | 285500 | 285000 | 2494 |
| 274 | 20241108 | 141500 | 180519864000 | 285500 | 285500 | 286000 | 285000 | 1213 |
| 275 | 20241108 | 141400 | 180173612000 | 285500 | 284500 | 285500 | 284500 | 4227 |
| 276 | 20241108 | 141300 | 178968655000 | 285000 | 285000 | 285000 | 284500 | 378 |
| 277 | 20241108 | 141200 | 178861017000 | 285000 | 284500 | 285000 | 284500 | 204 |
| 278 | 20241108 | 141100 | 178802933000 | 285000 | 285000 | 285000 | 284500 | 1056 |
| 279 | 20241108 | 141000 | 178502259500 | 285000 | 284500 | 285000 | 284500 | 1264 |
| 280 | 20241108 | 140900 | 178142635500 | 284500 | 284500 | 285000 | 284500 | 182 |
| 281 | 20241108 | 140800 | 178090821500 | 284500 | 284500 | 285000 | 284500 | 397 |
| 282 | 20241108 | 140700 | 177977849500 | 285000 | 285000 | 285000 | 284500 | 233 |
| 283 | 20241108 | 140600 | 177911509500 | 285000 | 285000 | 285000 | 284500 | 393 |
| 284 | 20241108 | 140500 | 177799671000 | 284500 | 285000 | 285000 | 284500 | 1526 |
| 285 | 20241108 | 140400 | 177365456000 | 285000 | 284500 | 285500 | 284500 | 2318 |
| 286 | 20241108 | 140300 | 176704889500 | 284500 | 285000 | 285000 | 284500 | 737 |
| 287 | 20241108 | 140200 | 176494926500 | 285000 | 285000 | 285500 | 284500 | 1313 |
| 288 | 20241108 | 140100 | 176120711500 | 285000 | 285000 | 285500 | 284500 | 437 |
| 289 | 20241108 | 140000 | 175996167000 | 285500 | 285000 | 285500 | 284500 | 3333 |
| 290 | 20241108 | 135900 | 175046785000 | 285500 | 285000 | 285500 | 284500 | 192 |
| 291 | 20241108 | 135800 | 174992036000 | 285000 | 284500 | 285500 | 284500 | 1778 |
| 292 | 20241108 | 135700 | 174485472000 | 284500 | 285000 | 285000 | 284000 | 3216 |
| 293 | 20241108 | 135600 | 173570608000 | 284500 | 284500 | 285000 | 284500 | 583 |
| 294 | 20241108 | 135500 | 173404687500 | 284500 | 285000 | 285500 | 284500 | 1466 |
| 295 | 20241108 | 135400 | 172986986500 | 285000 | 284000 | 285500 | 284000 | 6770 |
| 296 | 20241108 | 135300 | 171061092000 | 284000 | 285000 | 285500 | 284000 | 9471 |
| 297 | 20241108 | 135200 | 168365825000 | 285000 | 285000 | 285500 | 285000 | 5126 |
| 298 | 20241108 | 135100 | 166904863500 | 285000 | 285000 | 285500 | 285000 | 349 |
| 299 | 20241108 | 135000 | 166805317500 | 285000 | 286000 | 286000 | 285000 | 3835 |
| 300 | 20241108 | 134900 | 165710384000 | 285500 | 286000 | 286000 | 285500 | 589 |
| 301 | 20241108 | 134800 | 165542051000 | 286000 | 285000 | 286000 | 285000 | 1466 |
| 302 | 20241108 | 134700 | 165123475500 | 285500 | 286000 | 286000 | 285000 | 1741 |
| 303 | 20241108 | 134600 | 164626470000 | 285500 | 286000 | 286500 | 285000 | 4552 |
| 304 | 20241108 | 134500 | 163326322500 | 286000 | 285500 | 286000 | 285000 | 4014 |
| 305 | 20241108 | 134400 | 162180535500 | 286000 | 286000 | 286000 | 285500 | 1810 |
| 306 | 20241108 | 134300 | 161663659500 | 286000 | 286000 | 286500 | 285500 | 5817 |
| 307 | 20241108 | 134200 | 160000543000 | 286500 | 286500 | 286500 | 286000 | 500 |
| 308 | 20241108 | 134100 | 159857449500 | 286500 | 286500 | 286500 | 286000 | 920 |
| 309 | 20241108 | 134000 | 159594216000 | 286000 | 286500 | 287000 | 286000 | 3409 |
| 310 | 20241108 | 133900 | 158618011000 | 286500 | 286500 | 287000 | 286500 | 674 |
| 311 | 20241108 | 133800 | 158424885000 | 287000 | 287500 | 287500 | 286500 | 3924 |
| 312 | 20241108 | 133700 | 157299001000 | 287500 | 287000 | 287500 | 287000 | 328 |
| 313 | 20241108 | 133600 | 157204847500 | 287000 | 287500 | 287500 | 287000 | 242 |
| 314 | 20241108 | 133500 | 157135380500 | 287000 | 287000 | 287500 | 287000 | 68 |
| 315 | 20241108 | 133400 | 157115851000 | 287000 | 287000 | 287500 | 287000 | 777 |
| 316 | 20241108 | 133300 | 156892820000 | 287000 | 287500 | 287500 | 287000 | 270 |
| 317 | 20241108 | 133200 | 156815255500 | 287000 | 287500 | 288000 | 287000 | 1445 |
| 318 | 20241108 | 133100 | 156399871000 | 287500 | 288000 | 288000 | 287500 | 206 |
| 319 | 20241108 | 133000 | 156340596000 | 288000 | 287500 | 288000 | 287000 | 1790 |
| 320 | 20241108 | 132900 | 155826017500 | 287000 | 287000 | 287500 | 287000 | 238 |
| 321 | 20241108 | 132800 | 155757706000 | 287000 | 287000 | 287500 | 287000 | 97 |
| 322 | 20241108 | 132700 | 155729860500 | 287000 | 287000 | 287500 | 287000 | 291 |
| 323 | 20241108 | 132600 | 155646317500 | 287000 | 287000 | 287000 | 286500 | 253 |
| 324 | 20241108 | 132500 | 155573707000 | 287000 | 286500 | 287500 | 286500 | 4360 |
| 325 | 20241108 | 132400 | 154323245500 | 286500 | 286500 | 287000 | 286500 | 474 |
| 326 | 20241108 | 132300 | 154187417500 | 287000 | 287000 | 287000 | 286500 | 621 |
| 327 | 20241108 | 132200 | 154009457000 | 287000 | 286500 | 287000 | 286500 | 440 |
| 328 | 20241108 | 132100 | 153883346000 | 286500 | 286500 | 287000 | 286500 | 294 |
| 329 | 20241108 | 132000 | 153799033000 | 287000 | 286500 | 287000 | 286500 | 185 |
| 330 | 20241108 | 131900 | 153745998000 | 286500 | 287000 | 287500 | 286500 | 837 |
| 331 | 20241108 | 131800 | 153505821500 | 287000 | 287000 | 287500 | 286500 | 1731 |
| 332 | 20241108 | 131700 | 153009047000 | 287000 | 287000 | 287500 | 286500 | 735 |
| 333 | 20241108 | 131600 | 152798158000 | 287000 | 287500 | 287500 | 287000 | 2173 |
| 334 | 20241108 | 131500 | 152174493000 | 287500 | 287000 | 287500 | 287000 | 852 |
| 335 | 20241108 | 131400 | 151929943500 | 287000 | 287500 | 287500 | 287000 | 704 |
| 336 | 20241108 | 131300 | 151727861500 | 287000 | 287000 | 287500 | 287000 | 256 |
| 337 | 20241108 | 131200 | 151654373500 | 287000 | 287000 | 287500 | 287000 | 274 |
| 338 | 20241108 | 131100 | 151575702500 | 287000 | 287000 | 287500 | 287000 | 435 |
| 339 | 20241108 | 131000 | 151450848000 | 287000 | 287500 | 287500 | 287000 | 381 |
| 340 | 20241108 | 130900 | 151341452000 | 287500 | 287000 | 287500 | 287000 | 215 |
| 341 | 20241108 | 130800 | 151279671000 | 287000 | 287500 | 287500 | 287000 | 321 |
| 342 | 20241108 | 130700 | 151187440500 | 287000 | 287000 | 287500 | 286500 | 2449 |
| 343 | 20241108 | 130600 | 150484325500 | 287000 | 286000 | 287000 | 286000 | 1023 |
| 344 | 20241108 | 130500 | 150191224000 | 286500 | 286000 | 286500 | 286000 | 1654 |
| 345 | 20241108 | 130400 | 149717631000 | 286500 | 286000 | 286500 | 286000 | 797 |
| 346 | 20241108 | 130300 | 149489520000 | 286500 | 286500 | 286500 | 286000 | 1892 |
| 347 | 20241108 | 130200 | 148947800500 | 286500 | 286500 | 287000 | 286000 | 7765 |
| 348 | 20241108 | 130100 | 146724555500 | 286500 | 287500 | 287500 | 286500 | 5811 |
| 349 | 20241108 | 130000 | 145057274500 | 287500 | 288000 | 288500 | 287000 | 16808 |
| 350 | 20241108 | 125900 | 140219204000 | 288000 | 288500 | 288500 | 288000 | 470 |
| 351 | 20241108 | 125800 | 140083700500 | 288500 | 288500 | 288500 | 288000 | 120 |
| 352 | 20241108 | 125700 | 140049102500 | 288000 | 288000 | 288500 | 288000 | 295 |
| 353 | 20241108 | 125600 | 139964086000 | 288500 | 288000 | 288500 | 288000 | 487 |
| 354 | 20241108 | 125500 | 139823656500 | 288500 | 288500 | 288500 | 288000 | 1606 |
| 355 | 20241108 | 125400 | 139360369000 | 288500 | 288500 | 289000 | 288000 | 1361 |
| 356 | 20241108 | 125300 | 138967900000 | 288500 | 288500 | 289000 | 288000 | 958 |
| 357 | 20241108 | 125200 | 138691525500 | 288500 | 288000 | 288500 | 288000 | 478 |
| 358 | 20241108 | 125100 | 138553745000 | 288500 | 288500 | 288500 | 288000 | 806 |
| 359 | 20241108 | 125000 | 138321239500 | 288500 | 288000 | 288500 | 288000 | 673 |
| 360 | 20241108 | 124900 | 138127153500 | 288500 | 288500 | 288500 | 288000 | 544 |
| 361 | 20241108 | 124800 | 137970291500 | 288500 | 288500 | 288500 | 288000 | 267 |
| 362 | 20241108 | 124700 | 137893298500 | 288500 | 288500 | 288500 | 288000 | 294 |
| 363 | 20241108 | 124600 | 137808529500 | 288500 | 288500 | 288500 | 288000 | 799 |
| 364 | 20241108 | 124500 | 137578129500 | 288500 | 289000 | 289000 | 288000 | 4969 |
| 365 | 20241108 | 124400 | 136145093000 | 288500 | 289000 | 289000 | 288500 | 250 |
| 366 | 20241108 | 124300 | 136072905500 | 289000 | 288500 | 289000 | 288500 | 602 |
| 367 | 20241108 | 124200 | 135899043500 | 289000 | 289000 | 289000 | 288500 | 2125 |
| 368 | 20241108 | 124100 | 135285938500 | 289000 | 289000 | 289000 | 288500 | 624 |
| 369 | 20241108 | 124000 | 135105662000 | 289000 | 289000 | 289000 | 288500 | 641 |
| 370 | 20241108 | 123900 | 134920449500 | 288500 | 289000 | 289000 | 288500 | 451 |
| 371 | 20241108 | 123800 | 134790204000 | 288500 | 289000 | 289000 | 288500 | 220 |
| 372 | 20241108 | 123700 | 134726690000 | 288500 | 289000 | 289000 | 288500 | 522 |
| 373 | 20241108 | 123600 | 134576032000 | 288500 | 288500 | 289000 | 288500 | 176 |
| 374 | 20241108 | 123500 | 134525189000 | 288500 | 288500 | 289000 | 288500 | 222 |
| 375 | 20241108 | 123400 | 134461104500 | 289000 | 289000 | 289000 | 288500 | 320 |
| 376 | 20241108 | 123300 | 134368699500 | 288500 | 289000 | 289000 | 288500 | 279 |
| 377 | 20241108 | 123200 | 134288145500 | 289000 | 288500 | 289000 | 288500 | 361 |
| 378 | 20241108 | 123100 | 134183973500 | 288500 | 289000 | 289500 | 288500 | 1102 |
| 379 | 20241108 | 123000 | 133865758500 | 289000 | 290000 | 290000 | 288500 | 8235 |
| 380 | 20241108 | 122900 | 131484952000 | 289500 | 289500 | 290000 | 289500 | 94 |
| 381 | 20241108 | 122800 | 131457730500 | 289500 | 289500 | 290000 | 289500 | 289 |
| 382 | 20241108 | 122700 | 131374001000 | 289500 | 289500 | 290000 | 289500 | 131 |
| 383 | 20241108 | 122600 | 131336072000 | 289500 | 289500 | 290000 | 289500 | 130 |
| 384 | 20241108 | 122500 | 131298419500 | 290000 | 289500 | 290000 | 289500 | 114 |
| 385 | 20241108 | 122400 | 131265405500 | 289500 | 290000 | 290000 | 289500 | 487 |
| 386 | 20241108 | 122300 | 131124406000 | 289500 | 290000 | 290000 | 289500 | 252 |
| 387 | 20241108 | 122200 | 131051360500 | 289500 | 289500 | 290000 | 289500 | 285 |
| 388 | 20241108 | 122100 | 130968759500 | 290000 | 290000 | 290500 | 289500 | 1039 |
| 389 | 20241108 | 122000 | 130667450000 | 290000 | 290000 | 290000 | 289500 | 1043 |
| 390 | 20241108 | 121900 | 130365004500 | 290000 | 289500 | 290000 | 289500 | 364 |
| 391 | 20241108 | 121800 | 130259616000 | 289500 | 289500 | 290000 | 289500 | 291 |
| 392 | 20241108 | 121700 | 130175352500 | 289500 | 290000 | 290000 | 289500 | 281 |
| 393 | 20241108 | 121600 | 130093932500 | 289500 | 290500 | 290500 | 289500 | 8725 |
| 394 | 20241108 | 121500 | 127563480500 | 290500 | 290500 | 291000 | 290500 | 1133 |
| 395 | 20241108 | 121400 | 127234341500 | 290500 | 291000 | 291500 | 290500 | 2733 |
| 396 | 20241108 | 121300 | 126439269000 | 291000 | 291000 | 291500 | 291000 | 104 |
| 397 | 20241108 | 121200 | 126408989500 | 291500 | 291500 | 292000 | 291000 | 1604 |
| 398 | 20241108 | 121100 | 125941444000 | 291500 | 292000 | 292000 | 291500 | 151 |
| 399 | 20241108 | 121000 | 125897422000 | 291500 | 292000 | 292000 | 291500 | 167 |
| 400 | 20241108 | 120900 | 125848724500 | 292000 | 292000 | 292000 | 291500 | 150 |
| 401 | 20241108 | 120800 | 125804981000 | 291500 | 291500 | 292000 | 291500 | 65 |
| 402 | 20241108 | 120700 | 125786014000 | 291500 | 291500 | 292000 | 291500 | 1130 |
| 403 | 20241108 | 120600 | 125456109000 | 291500 | 291500 | 292000 | 291500 | 180 |
| 404 | 20241108 | 120500 | 125403561000 | 291500 | 291500 | 292000 | 291500 | 151 |
| 405 | 20241108 | 120400 | 125359540000 | 291500 | 291500 | 292000 | 291500 | 111 |
| 406 | 20241108 | 120300 | 125327175500 | 291500 | 292000 | 292000 | 291500 | 258 |
| 407 | 20241108 | 120200 | 125251886500 | 292000 | 291000 | 292500 | 291000 | 4476 |
| 408 | 20241108 | 120100 | 123945295500 | 291000 | 291500 | 291500 | 291000 | 582 |
| 409 | 20241108 | 120000 | 123775678500 | 291500 | 292000 | 292000 | 291500 | 478 |
| 410 | 20241108 | 115900 | 123636274000 | 292000 | 291500 | 292000 | 291500 | 319 |
| 411 | 20241108 | 115800 | 123543230500 | 291500 | 292000 | 292000 | 291500 | 488 |
| 412 | 20241108 | 115700 | 123400897000 | 291500 | 291500 | 292000 | 291500 | 466 |
| 413 | 20241108 | 115600 | 123265026000 | 291500 | 291500 | 292000 | 291500 | 447 |
| 414 | 20241108 | 115500 | 123134710000 | 292000 | 292000 | 292000 | 291500 | 208 |
| 415 | 20241108 | 115400 | 123074062000 | 291500 | 291500 | 292000 | 291000 | 258 |
| 416 | 20241108 | 115300 | 122998851000 | 291500 | 291000 | 291500 | 291000 | 208 |
| 417 | 20241108 | 115200 | 122938244500 | 291000 | 291500 | 291500 | 291000 | 205 |
| 418 | 20241108 | 115100 | 122878507000 | 291500 | 291500 | 291500 | 291000 | 645 |
| 419 | 20241108 | 115000 | 122690524500 | 291000 | 291500 | 291500 | 291000 | 172 |
| 420 | 20241108 | 114900 | 122640435000 | 291000 | 291500 | 291500 | 291000 | 225 |
| 421 | 20241108 | 114800 | 122574919500 | 291000 | 291500 | 291500 | 291000 | 608 |
| 422 | 20241108 | 114700 | 122397717000 | 291000 | 291500 | 291500 | 291000 | 655 |
| 423 | 20241108 | 114600 | 122206803500 | 291500 | 291000 | 291500 | 291000 | 550 |
| 424 | 20241108 | 114500 | 122046578000 | 291500 | 291500 | 291500 | 291000 | 797 |
| 425 | 20241108 | 114400 | 121814304000 | 291000 | 291000 | 291500 | 291000 | 363 |
| 426 | 20241108 | 114300 | 121708514000 | 291500 | 291500 | 292000 | 291000 | 1356 |
| 427 | 20241108 | 114200 | 121313252000 | 291500 | 291500 | 292000 | 291500 | 1237 |
| 428 | 20241108 | 114100 | 120952650500 | 291500 | 291500 | 292000 | 291500 | 505 |
| 429 | 20241108 | 114000 | 120805364500 | 291500 | 291500 | 292000 | 291500 | 246 |
| 430 | 20241108 | 113900 | 120733584500 | 291500 | 292000 | 292000 | 291500 | 178 |
| 431 | 20241108 | 113800 | 120681660000 | 292000 | 291500 | 292000 | 291500 | 618 |
| 432 | 20241108 | 113700 | 120501234500 | 291500 | 292000 | 292500 | 291500 | 2785 |
| 433 | 20241108 | 113600 | 119688038500 | 292500 | 292000 | 292500 | 292000 | 550 |
| 434 | 20241108 | 113500 | 119527170500 | 292500 | 292500 | 292500 | 292000 | 392 |
| 435 | 20241108 | 113400 | 119412553000 | 292500 | 292500 | 292500 | 292000 | 693 |
| 436 | 20241108 | 113300 | 119210036000 | 292500 | 293000 | 293000 | 292500 | 1120 |
| 437 | 20241108 | 113200 | 118882333000 | 292500 | 292500 | 293000 | 292000 | 3749 |
| 438 | 20241108 | 113100 | 117785863500 | 292500 | 291500 | 292500 | 291500 | 749 |
| 439 | 20241108 | 113000 | 117567125000 | 292000 | 292000 | 292000 | 291500 | 1419 |
| 440 | 20241108 | 112900 | 117152800500 | 292000 | 292000 | 292000 | 291500 | 425 |
| 441 | 20241108 | 112800 | 117028749500 | 292000 | 292000 | 292000 | 291500 | 358 |
| 442 | 20241108 | 112700 | 116924259500 | 292000 | 291500 | 292000 | 291500 | 184 |
| 443 | 20241108 | 112600 | 116870564000 | 291500 | 291500 | 292000 | 291500 | 871 |
| 444 | 20241108 | 112500 | 116616364000 | 292000 | 291500 | 292000 | 291500 | 435 |
| 445 | 20241108 | 112400 | 116489434500 | 291500 | 291500 | 292000 | 291500 | 190 |
| 446 | 20241108 | 112300 | 116434012500 | 292000 | 292500 | 292500 | 291500 | 671 |
| 447 | 20241108 | 112200 | 116238108500 | 292000 | 292000 | 292500 | 291500 | 482 |
| 448 | 20241108 | 112100 | 116097355500 | 292000 | 292000 | 292500 | 291500 | 756 |
| 449 | 20241108 | 112000 | 115876600500 | 291500 | 292000 | 292500 | 291500 | 5067 |
| 450 | 20241108 | 111900 | 114395851000 | 291500 | 291000 | 292000 | 291000 | 1559 |
| 451 | 20241108 | 111800 | 113941415500 | 291000 | 291500 | 291500 | 291000 | 179 |
| 452 | 20241108 | 111700 | 113889271500 | 291000 | 291000 | 291500 | 291000 | 198 |
| 453 | 20241108 | 111600 | 113831604500 | 291000 | 291000 | 291500 | 290500 | 226 |
| 454 | 20241108 | 111500 | 113765839000 | 291000 | 291000 | 291500 | 290500 | 3918 |
| 455 | 20241108 | 111400 | 112625878500 | 291000 | 291000 | 291500 | 291000 | 158 |
| 456 | 20241108 | 111300 | 112579876000 | 291500 | 291000 | 291500 | 291000 | 261 |
| 457 | 20241108 | 111200 | 112503825000 | 291000 | 291000 | 291500 | 291000 | 337 |
| 458 | 20241108 | 111100 | 112405667500 | 291000 | 291000 | 291500 | 291000 | 318 |
| 459 | 20241108 | 111000 | 112313096000 | 291500 | 291000 | 291500 | 291000 | 148 |
| 460 | 20241108 | 110900 | 112270001500 | 291000 | 291500 | 291500 | 291000 | 670 |
| 461 | 20241108 | 110800 | 112074756000 | 291500 | 291500 | 291500 | 291000 | 548 |
| 462 | 20241108 | 110700 | 111915060500 | 291500 | 291000 | 291500 | 291000 | 820 |
| 463 | 20241108 | 110600 | 111676217500 | 291500 | 291000 | 291500 | 291000 | 1846 |
| 464 | 20241108 | 110500 | 111138235500 | 291500 | 292000 | 292500 | 291000 | 2849 |
| 465 | 20241108 | 110400 | 110308009000 | 292000 | 292500 | 293000 | 292000 | 2428 |
| 466 | 20241108 | 110300 | 109598216000 | 293000 | 293000 | 293000 | 292000 | 10791 |
| 467 | 20241108 | 110200 | 106439454000 | 293000 | 292500 | 293500 | 292000 | 6811 |
| 468 | 20241108 | 110100 | 104445302500 | 292000 | 291000 | 292500 | 291000 | 10738 |
| 469 | 20241108 | 110000 | 101311267500 | 291000 | 291000 | 291500 | 290500 | 7397 |
| 470 | 20241108 | 105900 | 99158386500 | 290500 | 290500 | 291000 | 290500 | 899 |
| 471 | 20241108 | 105800 | 98897204500 | 290500 | 290500 | 291000 | 290500 | 264 |
| 472 | 20241108 | 105700 | 98820504500 | 290500 | 291000 | 291000 | 290500 | 298 |
| 473 | 20241108 | 105600 | 98733880500 | 290500 | 290500 | 291000 | 290000 | 7648 |
| 474 | 20241108 | 105500 | 96511950500 | 290500 | 290000 | 290500 | 290000 | 196 |
| 475 | 20241108 | 105400 | 96455064000 | 290000 | 290500 | 291000 | 290000 | 3371 |
| 476 | 20241108 | 105300 | 95475548000 | 290500 | 290500 | 291000 | 290500 | 253 |
| 477 | 20241108 | 105200 | 95402027500 | 290500 | 291000 | 291000 | 290500 | 160 |
| 478 | 20241108 | 105100 | 95355530000 | 291000 | 290500 | 291000 | 290500 | 185 |
| 479 | 20241108 | 105000 | 95301755000 | 291000 | 291000 | 291500 | 290500 | 1030 |
| 480 | 20241108 | 104900 | 95002075500 | 291000 | 290500 | 291500 | 290500 | 4225 |
| 481 | 20241108 | 104800 | 93772617500 | 290500 | 290500 | 291000 | 290000 | 3286 |
| 482 | 20241108 | 104700 | 92817808500 | 290500 | 290000 | 290500 | 290000 | 220 |
| 483 | 20241108 | 104600 | 92753972000 | 290500 | 290500 | 290500 | 290000 | 494 |
| 484 | 20241108 | 104500 | 92610597500 | 290500 | 291000 | 291000 | 290000 | 1096 |
| 485 | 20241108 | 104400 | 92292368500 | 291000 | 290000 | 291000 | 290000 | 254 |
| 486 | 20241108 | 104300 | 92218580000 | 290500 | 290500 | 291000 | 290000 | 695 |
| 487 | 20241108 | 104200 | 92016683000 | 290500 | 290500 | 291000 | 290500 | 819 |
| 488 | 20241108 | 104100 | 91778700500 | 291000 | 290500 | 291000 | 290500 | 242 |
| 489 | 20241108 | 104000 | 91708333500 | 290500 | 290500 | 291000 | 290500 | 97 |
| 490 | 20241108 | 103900 | 91680152000 | 290500 | 290500 | 291000 | 290000 | 527 |
| 491 | 20241108 | 103800 | 91527058000 | 290500 | 290000 | 291000 | 290000 | 2516 |
| 492 | 20241108 | 103700 | 90796162000 | 290000 | 290500 | 290500 | 290000 | 617 |
| 493 | 20241108 | 103600 | 90616957500 | 290500 | 290500 | 291000 | 290000 | 3174 |
| 494 | 20241108 | 103500 | 89695004500 | 290500 | 291000 | 291000 | 290500 | 1948 |
| 495 | 20241108 | 103400 | 89128140500 | 291000 | 291000 | 291500 | 290500 | 5902 |
| 496 | 20241108 | 103300 | 87410654500 | 291000 | 291000 | 291000 | 290500 | 1394 |
| 497 | 20241108 | 103200 | 87005034000 | 290500 | 290500 | 291000 | 290500 | 283 |
| 498 | 20241108 | 103100 | 86922720500 | 290500 | 290500 | 291000 | 290500 | 166 |
| 499 | 20241108 | 103000 | 86874469500 | 290500 | 290000 | 291000 | 290000 | 2129 |
| 500 | 20241108 | 102900 | 86255986000 | 290000 | 290000 | 290500 | 290000 | 456 |
| 501 | 20241108 | 102800 | 86123546000 | 290000 | 290000 | 290500 | 290000 | 715 |
| 502 | 20241108 | 102700 | 85915866000 | 290500 | 290000 | 290500 | 290000 | 577 |
| 503 | 20241108 | 102600 | 85748351500 | 290500 | 290000 | 290500 | 290000 | 487 |
| 504 | 20241108 | 102500 | 85606906000 | 290500 | 290500 | 290500 | 290000 | 1179 |
| 505 | 20241108 | 102400 | 85264570000 | 290500 | 290000 | 290500 | 290000 | 3591 |
| 506 | 20241108 | 102300 | 84221399000 | 290000 | 290000 | 290500 | 289500 | 2295 |
| 507 | 20241108 | 102200 | 83555843000 | 290000 | 290000 | 290000 | 289500 | 718 |
| 508 | 20241108 | 102100 | 83347743000 | 289500 | 289500 | 290000 | 289500 | 570 |
| 509 | 20241108 | 102000 | 83182520000 | 289500 | 289500 | 290000 | 289500 | 656 |
| 510 | 20241108 | 101900 | 82992531000 | 290000 | 289500 | 290000 | 289500 | 283 |
| 511 | 20241108 | 101800 | 82910533000 | 289500 | 289000 | 290000 | 289000 | 5381 |
| 512 | 20241108 | 101700 | 81353219000 | 289000 | 289000 | 289500 | 289000 | 386 |
| 513 | 20241108 | 101600 | 81241663000 | 289000 | 289000 | 289500 | 288500 | 3655 |
| 514 | 20241108 | 101500 | 80185401000 | 289000 | 289000 | 289000 | 288500 | 1245 |
| 515 | 20241108 | 101400 | 79826060000 | 288500 | 289000 | 289000 | 288500 | 496 |
| 516 | 20241108 | 101300 | 79682856000 | 289000 | 289000 | 289500 | 288500 | 4483 |
| 517 | 20241108 | 101200 | 78387242000 | 289000 | 289000 | 289500 | 289000 | 360 |
| 518 | 20241108 | 101100 | 78283142500 | 289000 | 289000 | 289500 | 289000 | 235 |
| 519 | 20241108 | 101000 | 78215180000 | 289500 | 289000 | 289500 | 289000 | 435 |
| 520 | 20241108 | 100900 | 78089284000 | 289000 | 289000 | 289500 | 289000 | 212 |
| 521 | 20241108 | 100800 | 78027990500 | 289000 | 289000 | 289500 | 289000 | 344 |
| 522 | 20241108 | 100700 | 77928487500 | 289000 | 289000 | 289500 | 289000 | 1027 |
| 523 | 20241108 | 100600 | 77631553500 | 289500 | 289000 | 289500 | 288500 | 3303 |
| 524 | 20241108 | 100500 | 76677077000 | 288500 | 288500 | 289500 | 288500 | 2295 |
| 525 | 20241108 | 100400 | 76014104500 | 288500 | 289000 | 289500 | 288500 | 2086 |
| 526 | 20241108 | 100300 | 75411360000 | 289000 | 289000 | 289500 | 289000 | 3173 |
| 527 | 20241108 | 100200 | 74494143500 | 289500 | 290000 | 290000 | 289000 | 6863 |
| 528 | 20241108 | 100100 | 72507407500 | 290000 | 290000 | 290500 | 289500 | 1954 |
| 529 | 20241108 | 100000 | 71940943500 | 290500 | 290000 | 290500 | 290000 | 1323 |
| 530 | 20241108 | 095900 | 71557205000 | 290500 | 290000 | 290500 | 290000 | 820 |
| 531 | 20241108 | 095800 | 71319363000 | 290000 | 290500 | 290500 | 290000 | 772 |
| 532 | 20241108 | 095700 | 71095458000 | 290000 | 290000 | 290500 | 290000 | 198 |
| 533 | 20241108 | 095600 | 71038026500 | 290000 | 290500 | 290500 | 290000 | 3104 |
| 534 | 20241108 | 095500 | 70137858500 | 290000 | 290500 | 291000 | 290000 | 1693 |
| 535 | 20241108 | 095400 | 69646557500 | 290500 | 290500 | 291000 | 290000 | 2096 |
| 536 | 20241108 | 095300 | 69037618500 | 290500 | 290000 | 291000 | 290000 | 3959 |
| 537 | 20241108 | 095200 | 67887516500 | 290000 | 289500 | 290000 | 289500 | 696 |
| 538 | 20241108 | 095100 | 67685695500 | 290000 | 289500 | 290000 | 289500 | 1588 |
| 539 | 20241108 | 095000 | 67225284500 | 289500 | 290000 | 290000 | 289500 | 341 |
| 540 | 20241108 | 094900 | 67126409000 | 290000 | 290000 | 290500 | 289500 | 1415 |
| 541 | 20241108 | 094800 | 66716093500 | 290000 | 290500 | 290500 | 289500 | 3521 |
| 542 | 20241108 | 094700 | 65694963000 | 290500 | 290500 | 290500 | 290000 | 254 |
| 543 | 20241108 | 094600 | 65621262000 | 290500 | 290000 | 290500 | 290000 | 465 |
| 544 | 20241108 | 094500 | 65486226000 | 290500 | 290000 | 290500 | 290000 | 896 |
| 545 | 20241108 | 094400 | 65226334000 | 290000 | 290000 | 290500 | 289500 | 1681 |
| 546 | 20241108 | 094300 | 64738788000 | 290000 | 290000 | 290500 | 289500 | 3052 |
| 547 | 20241108 | 094200 | 63853675500 | 290000 | 290500 | 290500 | 289500 | 3326 |
| 548 | 20241108 | 094100 | 62889189000 | 290500 | 290000 | 290500 | 290000 | 591 |
| 549 | 20241108 | 094000 | 62717706000 | 290000 | 290500 | 290500 | 290000 | 287 |
| 550 | 20241108 | 093900 | 62634461000 | 290500 | 290500 | 290500 | 290000 | 481 |
| 551 | 20241108 | 093800 | 62494866000 | 290500 | 290000 | 290500 | 290000 | 205 |
| 552 | 20241108 | 093700 | 62435331000 | 290500 | 291000 | 291000 | 290000 | 1786 |
| 553 | 20241108 | 093600 | 61916560000 | 290500 | 290000 | 291000 | 290000 | 1848 |
| 554 | 20241108 | 093500 | 61379751000 | 290000 | 289500 | 290500 | 289500 | 1886 |
| 555 | 20241108 | 093400 | 60832805000 | 289500 | 289500 | 290000 | 289500 | 281 |
| 556 | 20241108 | 093300 | 60751387000 | 290000 | 289500 | 290000 | 289500 | 478 |
| 557 | 20241108 | 093200 | 60612943000 | 290000 | 290500 | 290500 | 289500 | 3497 |
| 558 | 20241108 | 093100 | 59598613500 | 290500 | 291000 | 291000 | 290000 | 2291 |
| 559 | 20241108 | 093000 | 58932852000 | 291000 | 291500 | 291500 | 290500 | 1833 |
| 560 | 20241108 | 092900 | 58399435000 | 291500 | 290500 | 291500 | 290500 | 1718 |
| 561 | 20241108 | 092800 | 57899785000 | 290500 | 290500 | 291000 | 290000 | 748 |
| 562 | 20241108 | 092700 | 57682491000 | 290500 | 290000 | 290500 | 290000 | 913 |
| 563 | 20241108 | 092600 | 57417488500 | 290000 | 290000 | 290500 | 289500 | 4639 |
| 564 | 20241108 | 092500 | 56072224500 | 290000 | 289500 | 290000 | 289000 | 3835 |
| 565 | 20241108 | 092400 | 54962026000 | 289500 | 290000 | 290000 | 289500 | 2220 |
| 566 | 20241108 | 092300 | 54319243500 | 289500 | 290000 | 290500 | 289000 | 5381 |
| 567 | 20241108 | 092200 | 52760713500 | 290000 | 290000 | 290500 | 289500 | 7287 |
| 568 | 20241108 | 092100 | 50647454000 | 290500 | 290500 | 291000 | 290000 | 4388 |
| 569 | 20241108 | 092000 | 49372416500 | 290500 | 292000 | 292000 | 290000 | 12863 |
| 570 | 20241108 | 091900 | 45629914500 | 292000 | 292000 | 292500 | 291500 | 7320 |
| 571 | 20241108 | 091800 | 43492380500 | 292000 | 292000 | 292000 | 291500 | 3638 |
| 572 | 20241108 | 091700 | 42430961000 | 292000 | 292000 | 292000 | 291500 | 3383 |
| 573 | 20241108 | 091600 | 41444365500 | 292000 | 292000 | 292500 | 292000 | 2457 |
| 574 | 20241108 | 091500 | 40726493000 | 292000 | 291500 | 292500 | 291500 | 9262 |
| 575 | 20241108 | 091400 | 38021619000 | 292000 | 291500 | 292000 | 291000 | 2691 |
| 576 | 20241108 | 091300 | 37237123500 | 291500 | 292000 | 292000 | 291000 | 7585 |
| 577 | 20241108 | 091200 | 35023842000 | 292000 | 292000 | 292000 | 291500 | 1659 |
| 578 | 20241108 | 091100 | 34539647500 | 291500 | 292500 | 292500 | 291500 | 5525 |
| 579 | 20241108 | 091000 | 32925669500 | 292500 | 292500 | 292500 | 292000 | 7366 |
| 580 | 20241108 | 090900 | 30771589500 | 292500 | 291500 | 292500 | 291000 | 8453 |
| 581 | 20241108 | 090800 | 28304451000 | 291500 | 290000 | 291500 | 290000 | 3869 |
| 582 | 20241108 | 090700 | 27179550500 | 289500 | 290500 | 291000 | 289500 | 6887 |
| 583 | 20241108 | 090600 | 25180714000 | 290500 | 290000 | 290500 | 289500 | 4057 |
| 584 | 20241108 | 090500 | 24003559000 | 290000 | 291500 | 292500 | 289500 | 18905 |
| 585 | 20241108 | 090400 | 18500074000 | 291000 | 290000 | 291500 | 290000 | 7169 |
| 586 | 20241108 | 090300 | 16415953000 | 289500 | 290500 | 290500 | 289000 | 5591 |
| 587 | 20241108 | 090200 | 14795001500 | 290500 | 290500 | 291500 | 290000 | 10959 |
| 588 | 20241108 | 090100 | 11611760500 | 290500 | 291000 | 291500 | 290000 | 8248 |
| 589 | 20241108 | 090000 | 9216146000 | 291000 | 290000 | 291500 | 290000 | 31640 |