35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 184700 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 15799 |
| 3 | 20241105 | 184600 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 4 | 20241105 | 184500 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 5 | 20241105 | 184400 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 6 | 20241105 | 184300 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 7 | 20241105 | 184200 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 8 | 20241105 | 184100 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 9 | 20241105 | 184000 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 10 | 20241105 | 183900 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 11 | 20241105 | 183800 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 12 | 20241105 | 183700 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 13 | 20241105 | 183600 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 14 | 20241105 | 183500 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 15 | 20241105 | 183400 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 16 | 20241105 | 183300 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 17 | 20241105 | 183200 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 18 | 20241105 | 183100 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 19 | 20241105 | 183000 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 20 | 20241105 | 182900 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 21 | 20241105 | 182800 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 22 | 20241105 | 182700 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 23 | 20241105 | 182600 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 24 | 20241105 | 182500 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 25 | 20241105 | 182400 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 26 | 20241105 | 182300 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 27 | 20241105 | 182200 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 28 | 20241105 | 182100 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 29 | 20241105 | 182000 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 30 | 20241105 | 181900 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 31 | 20241105 | 181800 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 32 | 20241105 | 181700 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 15799 |
| 33 | 20241105 | 181600 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 34 | 20241105 | 181500 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 35 | 20241105 | 181400 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 36 | 20241105 | 181300 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 37 | 20241105 | 181200 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 38 | 20241105 | 181100 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 39 | 20241105 | 181000 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 40 | 20241105 | 180900 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 41 | 20241105 | 180800 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 42 | 20241105 | 180700 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 43 | 20241105 | 180600 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 44 | 20241105 | 180500 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 45 | 20241105 | 180400 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 46 | 20241105 | 180300 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 47 | 20241105 | 180200 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 48 | 20241105 | 180100 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 49 | 20241105 | 180000 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 50 | 20241105 | 175900 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 51 | 20241105 | 175800 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 52 | 20241105 | 175700 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 53 | 20241105 | 175600 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 54 | 20241105 | 175500 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 55 | 20241105 | 175400 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 56 | 20241105 | 175300 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 57 | 20241105 | 175200 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 58 | 20241105 | 175100 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 59 | 20241105 | 175000 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 60 | 20241105 | 174900 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 61 | 20241105 | 174800 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 62 | 20241105 | 174700 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 15799 |
| 63 | 20241105 | 174600 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 64 | 20241105 | 174500 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 65 | 20241105 | 174400 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 66 | 20241105 | 174300 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 67 | 20241105 | 174200 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 68 | 20241105 | 174100 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 69 | 20241105 | 174000 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 70 | 20241105 | 173900 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 71 | 20241105 | 173800 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 72 | 20241105 | 173700 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 73 | 20241105 | 173600 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 74 | 20241105 | 173500 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 75 | 20241105 | 173400 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 76 | 20241105 | 173300 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 77 | 20241105 | 173200 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 78 | 20241105 | 173100 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 79 | 20241105 | 173000 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 80 | 20241105 | 172900 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 81 | 20241105 | 172800 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 82 | 20241105 | 172700 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 83 | 20241105 | 172600 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 84 | 20241105 | 172500 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 85 | 20241105 | 172400 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 86 | 20241105 | 172300 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 87 | 20241105 | 172200 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 88 | 20241105 | 172100 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 89 | 20241105 | 172000 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 90 | 20241105 | 171900 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 91 | 20241105 | 171800 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 92 | 20241105 | 171700 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 15799 |
| 93 | 20241105 | 171600 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 94 | 20241105 | 171500 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 95 | 20241105 | 171400 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 96 | 20241105 | 171300 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 97 | 20241105 | 171200 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 98 | 20241105 | 171100 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 99 | 20241105 | 171000 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 100 | 20241105 | 170900 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 101 | 20241105 | 170800 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 102 | 20241105 | 170700 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 103 | 20241105 | 170600 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 104 | 20241105 | 170500 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 105 | 20241105 | 170400 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 106 | 20241105 | 170300 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 107 | 20241105 | 170200 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 108 | 20241105 | 170100 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 109 | 20241105 | 170000 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 110 | 20241105 | 165900 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 111 | 20241105 | 165800 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 112 | 20241105 | 165700 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 113 | 20241105 | 165600 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 114 | 20241105 | 165500 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 115 | 20241105 | 165400 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 116 | 20241105 | 165300 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 117 | 20241105 | 165200 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 118 | 20241105 | 165100 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 119 | 20241105 | 165000 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 120 | 20241105 | 164900 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 121 | 20241105 | 164800 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 122 | 20241105 | 164700 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 15799 |
| 123 | 20241105 | 164600 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 124 | 20241105 | 164500 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 125 | 20241105 | 164400 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 126 | 20241105 | 164300 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 127 | 20241105 | 164200 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 128 | 20241105 | 164100 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 129 | 20241105 | 164000 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 130 | 20241105 | 163900 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 131 | 20241105 | 163800 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 132 | 20241105 | 163700 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 133 | 20241105 | 163600 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 134 | 20241105 | 163500 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 135 | 20241105 | 163400 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 136 | 20241105 | 163300 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 137 | 20241105 | 163200 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 138 | 20241105 | 163100 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 139 | 20241105 | 163000 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 140 | 20241105 | 162900 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 141 | 20241105 | 162800 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 142 | 20241105 | 162700 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 143 | 20241105 | 162600 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 144 | 20241105 | 162500 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 145 | 20241105 | 162400 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 146 | 20241105 | 162300 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 147 | 20241105 | 162200 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 148 | 20241105 | 162100 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 149 | 20241105 | 162000 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 150 | 20241105 | 161900 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 151 | 20241105 | 161800 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 152 | 20241105 | 161700 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 15799 |
| 153 | 20241105 | 161600 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 154 | 20241105 | 161500 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 155 | 20241105 | 161400 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 156 | 20241105 | 161300 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 157 | 20241105 | 161200 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 158 | 20241105 | 161100 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 159 | 20241105 | 161000 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 160 | 20241105 | 160900 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 161 | 20241105 | 160800 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 162 | 20241105 | 160700 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 163 | 20241105 | 160600 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 164 | 20241105 | 160500 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 165 | 20241105 | 160400 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 166 | 20241105 | 160300 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 167 | 20241105 | 160200 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 168 | 20241105 | 160100 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 169 | 20241105 | 160000 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 170 | 20241105 | 155900 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 171 | 20241105 | 155800 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 172 | 20241105 | 155700 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 173 | 20241105 | 155600 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 174 | 20241105 | 155500 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 175 | 20241105 | 155400 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 176 | 20241105 | 155300 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 177 | 20241105 | 155200 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 178 | 20241105 | 155100 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 179 | 20241105 | 155000 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 180 | 20241105 | 154900 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 181 | 20241105 | 154800 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 182 | 20241105 | 154700 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 15799 |
| 183 | 20241105 | 154600 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 184 | 20241105 | 154500 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 185 | 20241105 | 154400 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 186 | 20241105 | 154300 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 187 | 20241105 | 154200 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 188 | 20241105 | 154100 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 189 | 20241105 | 154000 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 190 | 20241105 | 153900 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 191 | 20241105 | 153800 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 192 | 20241105 | 153700 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 193 | 20241105 | 153600 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 194 | 20241105 | 153500 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 195 | 20241105 | 153400 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 196 | 20241105 | 153300 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 197 | 20241105 | 153200 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 198 | 20241105 | 153100 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 199 | 20241105 | 153000 | 270639405000 | 317500 | 317500 | 317500 | 317500 | 15799 |
| 200 | 20241105 | 152900 | 265623222500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 201 | 20241105 | 152800 | 265623222500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 202 | 20241105 | 152700 | 265623222500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 203 | 20241105 | 152600 | 265623222500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 204 | 20241105 | 152500 | 265623222500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 205 | 20241105 | 152400 | 265623222500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 206 | 20241105 | 152300 | 265623222500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 207 | 20241105 | 152200 | 265623222500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 208 | 20241105 | 152100 | 265623222500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 209 | 20241105 | 152000 | 265623222500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 210 | 20241105 | 151900 | 265623222500 | 317000 | 317000 | 317500 | 316500 | 2015 |
| 211 | 20241105 | 151800 | 264984267000 | 317000 | 316500 | 317500 | 316500 | 2299 |
| 212 | 20241105 | 151700 | 264255706000 | 317000 | 317000 | 317500 | 316500 | 3695 |
| 213 | 20241105 | 151600 | 263084878500 | 317000 | 316500 | 317500 | 316500 | 3655 |
| 214 | 20241105 | 151500 | 261926712000 | 316500 | 316000 | 317000 | 316000 | 4513 |
| 215 | 20241105 | 151400 | 260498188500 | 316500 | 316500 | 317000 | 316000 | 3901 |
| 216 | 20241105 | 151300 | 259264751000 | 316500 | 316000 | 317000 | 316000 | 3735 |
| 217 | 20241105 | 151200 | 258083374500 | 316500 | 316000 | 317000 | 316000 | 3814 |
| 218 | 20241105 | 151100 | 256876979000 | 316500 | 316500 | 317000 | 316000 | 3300 |
| 219 | 20241105 | 151000 | 255832660000 | 316500 | 316500 | 317000 | 316000 | 2829 |
| 220 | 20241105 | 150900 | 254937298500 | 316500 | 317000 | 317000 | 316000 | 6130 |
| 221 | 20241105 | 150800 | 252997665500 | 316500 | 316500 | 317000 | 316500 | 3520 |
| 222 | 20241105 | 150700 | 251883357000 | 316500 | 316500 | 317000 | 316500 | 2862 |
| 223 | 20241105 | 150600 | 250977298000 | 317000 | 317000 | 317500 | 316500 | 9153 |
| 224 | 20241105 | 150500 | 248075932500 | 317000 | 317500 | 317500 | 317000 | 4406 |
| 225 | 20241105 | 150400 | 246678978500 | 317500 | 317500 | 318000 | 317000 | 10554 |
| 226 | 20241105 | 150300 | 243328745000 | 317500 | 318000 | 318500 | 317500 | 13088 |
| 227 | 20241105 | 150200 | 239167764000 | 318000 | 318000 | 318500 | 318000 | 1966 |
| 228 | 20241105 | 150100 | 238542475500 | 318000 | 318000 | 318500 | 318000 | 4442 |
| 229 | 20241105 | 150000 | 237129592000 | 318000 | 318500 | 318500 | 318000 | 1255 |
| 230 | 20241105 | 145900 | 236730356000 | 318500 | 318000 | 318500 | 318000 | 904 |
| 231 | 20241105 | 145800 | 236442735500 | 318500 | 318000 | 318500 | 318000 | 1147 |
| 232 | 20241105 | 145700 | 236077826500 | 318000 | 318000 | 318500 | 318000 | 1725 |
| 233 | 20241105 | 145600 | 235529062000 | 318000 | 318500 | 318500 | 318000 | 1699 |
| 234 | 20241105 | 145500 | 234988472500 | 318000 | 318000 | 318500 | 318000 | 1093 |
| 235 | 20241105 | 145400 | 234640619000 | 318500 | 318000 | 318500 | 318000 | 1991 |
| 236 | 20241105 | 145300 | 234007027000 | 318500 | 318000 | 318500 | 318000 | 685 |
| 237 | 20241105 | 145200 | 233789051000 | 318500 | 318000 | 318500 | 318000 | 895 |
| 238 | 20241105 | 145100 | 233504244000 | 318000 | 318500 | 318500 | 318000 | 1986 |
| 239 | 20241105 | 145000 | 232872578000 | 318500 | 318000 | 319000 | 318000 | 6149 |
| 240 | 20241105 | 144900 | 230916511000 | 318500 | 318000 | 318500 | 318000 | 917 |
| 241 | 20241105 | 144800 | 230624706000 | 318000 | 318500 | 319000 | 318000 | 3609 |
| 242 | 20241105 | 144700 | 229476221000 | 319000 | 319000 | 319000 | 318500 | 690 |
| 243 | 20241105 | 144600 | 229256418500 | 318500 | 318500 | 319000 | 318500 | 768 |
| 244 | 20241105 | 144500 | 229011716000 | 318500 | 318500 | 319000 | 318500 | 853 |
| 245 | 20241105 | 144400 | 228740011500 | 318500 | 318500 | 319000 | 318000 | 1493 |
| 246 | 20241105 | 144300 | 228264456500 | 318500 | 318500 | 319000 | 318500 | 750 |
| 247 | 20241105 | 144200 | 228025529500 | 318500 | 318000 | 319000 | 318000 | 1023 |
| 248 | 20241105 | 144100 | 227699787500 | 318500 | 318500 | 319000 | 318000 | 2226 |
| 249 | 20241105 | 144000 | 226990752500 | 318500 | 318500 | 319000 | 318500 | 1031 |
| 250 | 20241105 | 143900 | 226662321500 | 318500 | 319000 | 319000 | 318500 | 1345 |
| 251 | 20241105 | 143800 | 226233742000 | 319000 | 319000 | 319000 | 318500 | 2040 |
| 252 | 20241105 | 143700 | 225583812000 | 318500 | 319000 | 319000 | 318500 | 631 |
| 253 | 20241105 | 143600 | 225382700000 | 318500 | 319000 | 319500 | 318500 | 1006 |
| 254 | 20241105 | 143500 | 225062052500 | 319000 | 319500 | 319500 | 319000 | 708 |
| 255 | 20241105 | 143400 | 224836160500 | 319000 | 319000 | 319500 | 318500 | 2707 |
| 256 | 20241105 | 143300 | 223973151500 | 319000 | 318500 | 319500 | 318500 | 1094 |
| 257 | 20241105 | 143200 | 223624261500 | 319000 | 318500 | 319000 | 318500 | 967 |
| 258 | 20241105 | 143100 | 223316157500 | 318500 | 318500 | 319000 | 318500 | 598 |
| 259 | 20241105 | 143000 | 223125587000 | 319000 | 319000 | 319000 | 318500 | 1439 |
| 260 | 20241105 | 142900 | 222667094500 | 318500 | 318500 | 319000 | 318500 | 665 |
| 261 | 20241105 | 142800 | 222455174500 | 319000 | 318500 | 319000 | 318500 | 1135 |
| 262 | 20241105 | 142700 | 222093578000 | 318500 | 318500 | 319000 | 318500 | 824 |
| 263 | 20241105 | 142600 | 221830957000 | 318500 | 318500 | 319000 | 318500 | 517 |
| 264 | 20241105 | 142500 | 221666255500 | 319000 | 318500 | 319000 | 318500 | 6458 |
| 265 | 20241105 | 142400 | 219609249000 | 319000 | 319000 | 319500 | 318500 | 1019 |
| 266 | 20241105 | 142300 | 219284159000 | 319000 | 319000 | 319500 | 319000 | 810 |
| 267 | 20241105 | 142200 | 219025742000 | 319000 | 319000 | 319500 | 319000 | 888 |
| 268 | 20241105 | 142100 | 218742426500 | 319000 | 319500 | 319500 | 318500 | 1834 |
| 269 | 20241105 | 142000 | 218157519500 | 319000 | 319000 | 319500 | 319000 | 791 |
| 270 | 20241105 | 141900 | 217905103500 | 319000 | 319000 | 319500 | 319000 | 738 |
| 271 | 20241105 | 141800 | 217669651000 | 319000 | 318500 | 319500 | 318500 | 403 |
| 272 | 20241105 | 141700 | 217541135000 | 318500 | 319000 | 319500 | 318500 | 801 |
| 273 | 20241105 | 141600 | 217285772000 | 319000 | 319000 | 319500 | 318500 | 900 |
| 274 | 20241105 | 141500 | 216998657500 | 319000 | 319000 | 319000 | 318500 | 722 |
| 275 | 20241105 | 141400 | 216768506000 | 319000 | 318500 | 319000 | 318500 | 1108 |
| 276 | 20241105 | 141300 | 216415402500 | 318500 | 319000 | 319500 | 318500 | 1323 |
| 277 | 20241105 | 141200 | 215993418500 | 319500 | 319000 | 319500 | 318500 | 426 |
| 278 | 20241105 | 141100 | 215857528500 | 319000 | 318500 | 319500 | 318500 | 1081 |
| 279 | 20241105 | 141000 | 215512856500 | 318500 | 318500 | 319000 | 318500 | 1062 |
| 280 | 20241105 | 140900 | 215174325000 | 318500 | 318500 | 319000 | 318500 | 995 |
| 281 | 20241105 | 140800 | 214857163000 | 319000 | 318500 | 319000 | 318500 | 1197 |
| 282 | 20241105 | 140700 | 214475580500 | 318500 | 319000 | 319500 | 318500 | 2715 |
| 283 | 20241105 | 140600 | 213609479000 | 319500 | 318500 | 319500 | 318500 | 1708 |
| 284 | 20241105 | 140500 | 213064841000 | 319000 | 319000 | 319000 | 318500 | 896 |
| 285 | 20241105 | 140400 | 212779353500 | 318500 | 318500 | 319000 | 318500 | 702 |
| 286 | 20241105 | 140300 | 212555665500 | 318500 | 318500 | 319000 | 318500 | 847 |
| 287 | 20241105 | 140200 | 212285827000 | 318500 | 318500 | 319000 | 318500 | 1203 |
| 288 | 20241105 | 140100 | 211902618000 | 318500 | 318000 | 318500 | 318000 | 2009 |
| 289 | 20241105 | 140000 | 211263060000 | 318000 | 318500 | 319000 | 318000 | 6301 |
| 290 | 20241105 | 135900 | 209256402000 | 319000 | 318500 | 319000 | 318500 | 3657 |
| 291 | 20241105 | 135800 | 208091543500 | 319000 | 318500 | 319000 | 318500 | 1675 |
| 292 | 20241105 | 135700 | 207558021000 | 318500 | 318500 | 319000 | 318500 | 1037 |
| 293 | 20241105 | 135600 | 207227677500 | 318500 | 319000 | 319500 | 318500 | 7189 |
| 294 | 20241105 | 135500 | 204935609500 | 319000 | 319000 | 319500 | 319000 | 3499 |
| 295 | 20241105 | 135400 | 203819390500 | 319000 | 319000 | 319500 | 319000 | 1682 |
| 296 | 20241105 | 135300 | 203282783500 | 319000 | 319500 | 319500 | 319000 | 692 |
| 297 | 20241105 | 135200 | 203061976500 | 319000 | 319000 | 319500 | 319000 | 791 |
| 298 | 20241105 | 135100 | 202809471500 | 319000 | 319500 | 319500 | 319000 | 1049 |
| 299 | 20241105 | 135000 | 202474731000 | 319000 | 319500 | 320000 | 319000 | 845 |
| 300 | 20241105 | 134900 | 202204767000 | 319500 | 319000 | 319500 | 319000 | 791 |
| 301 | 20241105 | 134800 | 201952224500 | 319500 | 319000 | 319500 | 319000 | 709 |
| 302 | 20241105 | 134700 | 201726007000 | 319500 | 319000 | 320000 | 319000 | 1604 |
| 303 | 20241105 | 134600 | 201213712500 | 319500 | 319000 | 319500 | 319000 | 1362 |
| 304 | 20241105 | 134500 | 200778915500 | 319500 | 319000 | 319500 | 319000 | 1274 |
| 305 | 20241105 | 134400 | 200372293500 | 319500 | 319500 | 320000 | 319000 | 1588 |
| 306 | 20241105 | 134300 | 199865071500 | 319500 | 319500 | 320000 | 319500 | 1635 |
| 307 | 20241105 | 134200 | 199342652000 | 319500 | 319500 | 320000 | 319500 | 1015 |
| 308 | 20241105 | 134100 | 199018163500 | 319500 | 319500 | 320000 | 319000 | 1363 |
| 309 | 20241105 | 134000 | 198582742500 | 319500 | 319000 | 320000 | 319000 | 1479 |
| 310 | 20241105 | 133900 | 198110453500 | 319500 | 319500 | 320000 | 319000 | 2792 |
| 311 | 20241105 | 133800 | 197218491000 | 319500 | 319500 | 320000 | 319500 | 4535 |
| 312 | 20241105 | 133700 | 195769497500 | 319500 | 319500 | 320000 | 319500 | 1140 |
| 313 | 20241105 | 133600 | 195405232000 | 319500 | 320500 | 320500 | 319500 | 1738 |
| 314 | 20241105 | 133500 | 194849154500 | 320000 | 320000 | 320500 | 320000 | 3205 |
| 315 | 20241105 | 133400 | 193823514000 | 320000 | 320000 | 320500 | 320000 | 1471 |
| 316 | 20241105 | 133300 | 193352705500 | 320000 | 320000 | 320500 | 320000 | 4641 |
| 317 | 20241105 | 133200 | 191867543000 | 320500 | 320000 | 320500 | 320000 | 606 |
| 318 | 20241105 | 133100 | 191673550500 | 320000 | 320000 | 320500 | 320000 | 508 |
| 319 | 20241105 | 133000 | 191510926000 | 320000 | 320000 | 320500 | 320000 | 458 |
| 320 | 20241105 | 132900 | 191364272000 | 320000 | 320000 | 321000 | 320000 | 703 |
| 321 | 20241105 | 132800 | 191139047000 | 320000 | 320000 | 320500 | 320000 | 520 |
| 322 | 20241105 | 132700 | 190972589000 | 320500 | 320000 | 321000 | 320000 | 1485 |
| 323 | 20241105 | 132600 | 190496650500 | 320500 | 320500 | 321000 | 320000 | 2792 |
| 324 | 20241105 | 132500 | 189601982500 | 320500 | 320500 | 321000 | 320500 | 929 |
| 325 | 20241105 | 132400 | 189304108000 | 320500 | 320500 | 321000 | 320500 | 418 |
| 326 | 20241105 | 132300 | 189170074500 | 320500 | 321000 | 321000 | 320500 | 529 |
| 327 | 20241105 | 132200 | 189000464000 | 321000 | 321000 | 321500 | 320500 | 705 |
| 328 | 20241105 | 132100 | 188774208000 | 321000 | 320500 | 321000 | 320500 | 950 |
| 329 | 20241105 | 132000 | 188469480500 | 321000 | 321000 | 321000 | 320500 | 508 |
| 330 | 20241105 | 131900 | 188306605000 | 320500 | 321000 | 321500 | 320500 | 659 |
| 331 | 20241105 | 131800 | 188095077500 | 321000 | 321000 | 321500 | 321000 | 663 |
| 332 | 20241105 | 131700 | 187882235000 | 321000 | 321000 | 321500 | 321000 | 448 |
| 333 | 20241105 | 131600 | 187738385000 | 321000 | 320500 | 321500 | 320500 | 1066 |
| 334 | 20241105 | 131500 | 187396070500 | 320500 | 321000 | 321500 | 320500 | 654 |
| 335 | 20241105 | 131400 | 187186235500 | 321000 | 321000 | 321500 | 321000 | 1174 |
| 336 | 20241105 | 131300 | 186809331000 | 321000 | 321000 | 321500 | 321000 | 720 |
| 337 | 20241105 | 131200 | 186578165000 | 321000 | 321000 | 321500 | 321000 | 506 |
| 338 | 20241105 | 131100 | 186415709500 | 321000 | 321000 | 321500 | 321000 | 515 |
| 339 | 20241105 | 131000 | 186250376000 | 321000 | 321000 | 321500 | 321000 | 662 |
| 340 | 20241105 | 130900 | 186037832000 | 321000 | 321000 | 321500 | 321000 | 616 |
| 341 | 20241105 | 130800 | 185840074500 | 321500 | 321500 | 321500 | 321000 | 601 |
| 342 | 20241105 | 130700 | 185647029000 | 321500 | 321500 | 322000 | 321500 | 1173 |
| 343 | 20241105 | 130600 | 185269896000 | 321500 | 321500 | 322000 | 321500 | 752 |
| 344 | 20241105 | 130500 | 185028073500 | 321500 | 321000 | 322000 | 321000 | 1794 |
| 345 | 20241105 | 130400 | 184451210500 | 321500 | 321000 | 321500 | 321000 | 338 |
| 346 | 20241105 | 130300 | 184342689000 | 321000 | 320500 | 321500 | 320500 | 1065 |
| 347 | 20241105 | 130200 | 184000888000 | 320500 | 320500 | 321000 | 320500 | 543 |
| 348 | 20241105 | 130100 | 183826795500 | 321000 | 320500 | 321000 | 320500 | 803 |
| 349 | 20241105 | 130000 | 183569395000 | 320500 | 320500 | 321000 | 320500 | 551 |
| 350 | 20241105 | 125900 | 183392736000 | 320500 | 320500 | 321000 | 320500 | 808 |
| 351 | 20241105 | 125800 | 183133748500 | 320500 | 320500 | 321000 | 320500 | 1211 |
| 352 | 20241105 | 125700 | 182745577500 | 321000 | 320500 | 321000 | 320500 | 377 |
| 353 | 20241105 | 125600 | 182624676500 | 320500 | 321000 | 321000 | 320500 | 474 |
| 354 | 20241105 | 125500 | 182472704500 | 320500 | 320500 | 321000 | 320500 | 636 |
| 355 | 20241105 | 125400 | 182268812000 | 320500 | 321000 | 321000 | 320500 | 367 |
| 356 | 20241105 | 125300 | 182151129000 | 320500 | 320500 | 321000 | 320500 | 375 |
| 357 | 20241105 | 125200 | 182030886000 | 321000 | 320500 | 321000 | 320500 | 474 |
| 358 | 20241105 | 125100 | 181878896500 | 320500 | 320500 | 321000 | 320500 | 596 |
| 359 | 20241105 | 125000 | 181687766500 | 321000 | 321000 | 321000 | 320500 | 582 |
| 360 | 20241105 | 124900 | 181501125500 | 320500 | 320500 | 321500 | 320500 | 438 |
| 361 | 20241105 | 124800 | 181360624000 | 320500 | 321000 | 321000 | 320500 | 1818 |
| 362 | 20241105 | 124700 | 180777672000 | 320500 | 320500 | 321000 | 320500 | 799 |
| 363 | 20241105 | 124600 | 180521298500 | 320500 | 320500 | 321000 | 320500 | 248 |
| 364 | 20241105 | 124500 | 180441794500 | 320500 | 320500 | 321000 | 320500 | 473 |
| 365 | 20241105 | 124400 | 180290152500 | 320500 | 321000 | 321500 | 320500 | 586 |
| 366 | 20241105 | 124300 | 180102095000 | 321000 | 321000 | 321500 | 321000 | 376 |
| 367 | 20241105 | 124200 | 179981385000 | 321000 | 321500 | 321500 | 321000 | 402 |
| 368 | 20241105 | 124100 | 179852318500 | 321000 | 321000 | 321500 | 321000 | 645 |
| 369 | 20241105 | 124000 | 179645241000 | 321000 | 321000 | 321500 | 320500 | 708 |
| 370 | 20241105 | 123900 | 179418125500 | 321000 | 321500 | 321500 | 320500 | 982 |
| 371 | 20241105 | 123800 | 179102795500 | 321000 | 320500 | 321500 | 320500 | 1902 |
| 372 | 20241105 | 123700 | 178492291500 | 320500 | 320500 | 321000 | 320500 | 645 |
| 373 | 20241105 | 123600 | 178285528500 | 320500 | 320500 | 321000 | 320500 | 525 |
| 374 | 20241105 | 123500 | 178117254000 | 320500 | 321000 | 321000 | 320500 | 750 |
| 375 | 20241105 | 123400 | 177876626000 | 320500 | 320500 | 321000 | 320500 | 418 |
| 376 | 20241105 | 123300 | 177742608000 | 321000 | 321000 | 321500 | 320500 | 940 |
| 377 | 20241105 | 123200 | 177441183000 | 321000 | 321000 | 321500 | 321000 | 945 |
| 378 | 20241105 | 123100 | 177137817500 | 321000 | 321000 | 321500 | 321000 | 552 |
| 379 | 20241105 | 123000 | 176960588500 | 321000 | 321500 | 321500 | 321000 | 743 |
| 380 | 20241105 | 122900 | 176722057000 | 321500 | 321000 | 321500 | 321000 | 724 |
| 381 | 20241105 | 122800 | 176489608500 | 321000 | 321000 | 321500 | 321000 | 890 |
| 382 | 20241105 | 122700 | 176203886500 | 321500 | 321000 | 321500 | 321000 | 772 |
| 383 | 20241105 | 122600 | 175956058000 | 321000 | 321000 | 321500 | 321000 | 1244 |
| 384 | 20241105 | 122500 | 175556537000 | 321000 | 321000 | 321500 | 321000 | 529 |
| 385 | 20241105 | 122400 | 175386699500 | 321000 | 321500 | 321500 | 321000 | 389 |
| 386 | 20241105 | 122300 | 175261732500 | 321000 | 321500 | 321500 | 321000 | 340 |
| 387 | 20241105 | 122200 | 175152509500 | 321500 | 322000 | 322000 | 321000 | 781 |
| 388 | 20241105 | 122100 | 174901421500 | 322000 | 321500 | 322000 | 321500 | 818 |
| 389 | 20241105 | 122000 | 174638319000 | 321500 | 321000 | 322000 | 321000 | 2220 |
| 390 | 20241105 | 121900 | 173924704000 | 321000 | 321000 | 321500 | 321000 | 731 |
| 391 | 20241105 | 121800 | 173689932000 | 321000 | 321000 | 321500 | 321000 | 602 |
| 392 | 20241105 | 121700 | 173496681000 | 321000 | 321500 | 321500 | 321000 | 915 |
| 393 | 20241105 | 121600 | 173202947000 | 321000 | 321000 | 321500 | 321000 | 706 |
| 394 | 20241105 | 121500 | 172976261500 | 321500 | 321000 | 321500 | 321000 | 443 |
| 395 | 20241105 | 121400 | 172834024000 | 321000 | 321000 | 321500 | 321000 | 634 |
| 396 | 20241105 | 121300 | 172630459000 | 321500 | 321000 | 321500 | 321000 | 549 |
| 397 | 20241105 | 121200 | 172454158000 | 321500 | 321000 | 321500 | 321000 | 461 |
| 398 | 20241105 | 121100 | 172306116500 | 321000 | 321000 | 321500 | 321000 | 881 |
| 399 | 20241105 | 121000 | 172023147000 | 321000 | 321000 | 321500 | 321000 | 413 |
| 400 | 20241105 | 120900 | 171890523000 | 321000 | 321000 | 321500 | 320500 | 1608 |
| 401 | 20241105 | 120800 | 171374364500 | 320500 | 320500 | 321000 | 320500 | 585 |
| 402 | 20241105 | 120700 | 171186810000 | 320500 | 321000 | 321000 | 320500 | 496 |
| 403 | 20241105 | 120600 | 171027785500 | 321000 | 320000 | 321000 | 320000 | 1297 |
| 404 | 20241105 | 120500 | 170612082500 | 320000 | 320000 | 320500 | 320000 | 363 |
| 405 | 20241105 | 120400 | 170495871500 | 320500 | 320000 | 320500 | 320000 | 536 |
| 406 | 20241105 | 120300 | 170324317500 | 320500 | 320000 | 320500 | 320000 | 698 |
| 407 | 20241105 | 120200 | 170100790500 | 320000 | 320500 | 320500 | 320000 | 326 |
| 408 | 20241105 | 120100 | 169996434000 | 320000 | 320500 | 320500 | 320000 | 669 |
| 409 | 20241105 | 120000 | 169782161500 | 320500 | 320000 | 320500 | 320000 | 522 |
| 410 | 20241105 | 115900 | 169615028000 | 320000 | 320000 | 320500 | 320000 | 628 |
| 411 | 20241105 | 115800 | 169414049000 | 320000 | 320000 | 320500 | 320000 | 422 |
| 412 | 20241105 | 115700 | 169278945000 | 320000 | 320000 | 320500 | 320000 | 571 |
| 413 | 20241105 | 115600 | 169096148500 | 320000 | 320500 | 321000 | 320000 | 647 |
| 414 | 20241105 | 115500 | 168888975000 | 320500 | 320000 | 321000 | 320000 | 1016 |
| 415 | 20241105 | 115400 | 168563332500 | 320500 | 320500 | 320500 | 320000 | 672 |
| 416 | 20241105 | 115300 | 168348173500 | 320000 | 321000 | 321000 | 320000 | 665 |
| 417 | 20241105 | 115200 | 168135016000 | 320500 | 320500 | 321000 | 320500 | 789 |
| 418 | 20241105 | 115100 | 167882127000 | 320500 | 320500 | 321000 | 320500 | 549 |
| 419 | 20241105 | 115000 | 167706120500 | 320500 | 320500 | 321000 | 320500 | 737 |
| 420 | 20241105 | 114900 | 167469890000 | 320500 | 320500 | 321000 | 320500 | 966 |
| 421 | 20241105 | 114800 | 167160223500 | 320500 | 320500 | 321000 | 320500 | 732 |
| 422 | 20241105 | 114700 | 166925586500 | 320500 | 320500 | 321000 | 320500 | 993 |
| 423 | 20241105 | 114600 | 166607175000 | 320500 | 320500 | 321000 | 320500 | 784 |
| 424 | 20241105 | 114500 | 166355869500 | 320500 | 320500 | 321000 | 320500 | 1138 |
| 425 | 20241105 | 114400 | 165991116000 | 320500 | 320500 | 321000 | 320500 | 782 |
| 426 | 20241105 | 114300 | 165740436500 | 320500 | 320500 | 321000 | 320000 | 1445 |
| 427 | 20241105 | 114200 | 165277310000 | 320500 | 320000 | 320500 | 320000 | 1328 |
| 428 | 20241105 | 114100 | 164851937500 | 320000 | 320000 | 320500 | 319500 | 1661 |
| 429 | 20241105 | 114000 | 164320717000 | 319500 | 319500 | 320000 | 319500 | 661 |
| 430 | 20241105 | 113900 | 164109482000 | 319500 | 319500 | 320000 | 319500 | 753 |
| 431 | 20241105 | 113800 | 163868777000 | 319500 | 319500 | 320000 | 319500 | 1037 |
| 432 | 20241105 | 113700 | 163537430500 | 319500 | 319500 | 320000 | 319500 | 893 |
| 433 | 20241105 | 113600 | 163252042500 | 319500 | 320000 | 320000 | 319500 | 584 |
| 434 | 20241105 | 113500 | 163065442000 | 319500 | 319500 | 320000 | 319500 | 503 |
| 435 | 20241105 | 113400 | 162904708000 | 319500 | 319000 | 320000 | 319000 | 901 |
| 436 | 20241105 | 113300 | 162616965500 | 319000 | 319500 | 320000 | 319000 | 1477 |
| 437 | 20241105 | 113200 | 162145059500 | 319500 | 319000 | 320000 | 319000 | 1801 |
| 438 | 20241105 | 113100 | 161569709500 | 319500 | 319000 | 319500 | 319000 | 769 |
| 439 | 20241105 | 113000 | 161324272500 | 319000 | 319500 | 319500 | 319000 | 1064 |
| 440 | 20241105 | 112900 | 160984791500 | 319500 | 319000 | 319500 | 319000 | 639 |
| 441 | 20241105 | 112800 | 160780848000 | 319000 | 319500 | 320000 | 319000 | 1362 |
| 442 | 20241105 | 112700 | 160345811000 | 320000 | 319000 | 320000 | 319000 | 742 |
| 443 | 20241105 | 112600 | 160108793000 | 319000 | 319500 | 320000 | 319000 | 915 |
| 444 | 20241105 | 112500 | 159816496500 | 319500 | 319000 | 320000 | 319000 | 1106 |
| 445 | 20241105 | 112400 | 159463261500 | 319000 | 319000 | 319500 | 319000 | 732 |
| 446 | 20241105 | 112300 | 159229652000 | 319000 | 319000 | 319500 | 319000 | 979 |
| 447 | 20241105 | 112200 | 158917214000 | 319000 | 319000 | 319500 | 319000 | 1678 |
| 448 | 20241105 | 112100 | 158381807500 | 319500 | 319500 | 320000 | 319000 | 1404 |
| 449 | 20241105 | 112000 | 157933256000 | 319000 | 319500 | 319500 | 319000 | 733 |
| 450 | 20241105 | 111900 | 157699336000 | 319000 | 320000 | 320000 | 319000 | 2279 |
| 451 | 20241105 | 111800 | 156970910500 | 320000 | 319500 | 320500 | 319500 | 1326 |
| 452 | 20241105 | 111700 | 156546846500 | 319500 | 319500 | 320000 | 319500 | 813 |
| 453 | 20241105 | 111600 | 156287025500 | 319500 | 319500 | 320000 | 319500 | 1234 |
| 454 | 20241105 | 111500 | 155892656500 | 320000 | 319000 | 320000 | 319000 | 1058 |
| 455 | 20241105 | 111400 | 155554835000 | 319000 | 319500 | 320000 | 319000 | 1233 |
| 456 | 20241105 | 111300 | 155160823500 | 319500 | 319000 | 320000 | 319000 | 1340 |
| 457 | 20241105 | 111200 | 154732818000 | 319500 | 319500 | 320000 | 319000 | 2603 |
| 458 | 20241105 | 111100 | 153901485500 | 319500 | 320000 | 320000 | 319500 | 1181 |
| 459 | 20241105 | 111000 | 153523877000 | 319500 | 319500 | 320000 | 319500 | 1039 |
| 460 | 20241105 | 110900 | 153191728500 | 319500 | 319500 | 320000 | 319500 | 622 |
| 461 | 20241105 | 110800 | 152992915500 | 319500 | 319500 | 320000 | 319500 | 776 |
| 462 | 20241105 | 110700 | 152744917500 | 319500 | 320000 | 320500 | 319500 | 1647 |
| 463 | 20241105 | 110600 | 152217821500 | 320000 | 320000 | 320500 | 320000 | 1028 |
| 464 | 20241105 | 110500 | 151888808000 | 320000 | 319500 | 320500 | 319500 | 1065 |
| 465 | 20241105 | 110400 | 151548333000 | 319500 | 319500 | 320000 | 319500 | 958 |
| 466 | 20241105 | 110300 | 151242133000 | 319500 | 319500 | 320000 | 319500 | 751 |
| 467 | 20241105 | 110200 | 151002113000 | 319500 | 319500 | 320000 | 319500 | 1577 |
| 468 | 20241105 | 110100 | 150498167500 | 320000 | 319500 | 320000 | 319000 | 1028 |
| 469 | 20241105 | 110000 | 150169919000 | 319500 | 319000 | 319500 | 319000 | 1404 |
| 470 | 20241105 | 105900 | 149721817000 | 319000 | 319000 | 319500 | 319000 | 1194 |
| 471 | 20241105 | 105800 | 149340661500 | 319000 | 319500 | 320000 | 319000 | 920 |
| 472 | 20241105 | 105700 | 149046802500 | 319500 | 319000 | 319500 | 319000 | 1229 |
| 473 | 20241105 | 105600 | 148654521000 | 319000 | 319500 | 319500 | 319000 | 1358 |
| 474 | 20241105 | 105500 | 148221164000 | 319000 | 320000 | 320000 | 319000 | 824 |
| 475 | 20241105 | 105400 | 147957887500 | 319500 | 319500 | 320000 | 319000 | 1731 |
| 476 | 20241105 | 105300 | 147405138500 | 319500 | 319500 | 320000 | 319500 | 995 |
| 477 | 20241105 | 105200 | 147087224000 | 319500 | 319500 | 320000 | 319500 | 998 |
| 478 | 20241105 | 105100 | 146768295000 | 320000 | 320000 | 320000 | 319500 | 1709 |
| 479 | 20241105 | 105000 | 146221690500 | 320000 | 320500 | 320500 | 320000 | 2299 |
| 480 | 20241105 | 104900 | 145485344500 | 320500 | 320000 | 321000 | 320000 | 1682 |
| 481 | 20241105 | 104800 | 144946437000 | 320000 | 319500 | 320500 | 319500 | 1386 |
| 482 | 20241105 | 104700 | 144503228500 | 319500 | 319500 | 320000 | 319500 | 1133 |
| 483 | 20241105 | 104600 | 144141162000 | 319500 | 320500 | 320500 | 319500 | 1775 |
| 484 | 20241105 | 104500 | 143573400000 | 320500 | 320500 | 321000 | 320000 | 1770 |
| 485 | 20241105 | 104400 | 143006385000 | 320000 | 319500 | 320500 | 319500 | 1752 |
| 486 | 20241105 | 104300 | 142445947500 | 319500 | 319000 | 320000 | 318500 | 1260 |
| 487 | 20241105 | 104200 | 142043709000 | 319500 | 320000 | 320000 | 318000 | 26473 |
| 488 | 20241105 | 104100 | 133615726000 | 319500 | 319500 | 320500 | 319500 | 5076 |
| 489 | 20241105 | 104000 | 131993614500 | 320000 | 319500 | 320500 | 319500 | 867 |
| 490 | 20241105 | 103900 | 131716360000 | 319500 | 320000 | 320500 | 319500 | 1558 |
| 491 | 20241105 | 103800 | 131218031000 | 320000 | 320000 | 320500 | 319500 | 1527 |
| 492 | 20241105 | 103700 | 130729606500 | 320000 | 320000 | 320500 | 319500 | 1276 |
| 493 | 20241105 | 103600 | 130321276000 | 320000 | 320000 | 320000 | 319500 | 983 |
| 494 | 20241105 | 103500 | 130007076000 | 320000 | 320500 | 320500 | 320000 | 1218 |
| 495 | 20241105 | 103400 | 129617180500 | 320000 | 320000 | 320500 | 320000 | 3431 |
| 496 | 20241105 | 103300 | 128518574500 | 320000 | 320000 | 320500 | 320000 | 990 |
| 497 | 20241105 | 103200 | 128201617500 | 320000 | 320000 | 320500 | 319500 | 1283 |
| 498 | 20241105 | 103100 | 127791183500 | 319500 | 320500 | 320500 | 319500 | 1333 |
| 499 | 20241105 | 103000 | 127364854500 | 320500 | 319500 | 320500 | 319500 | 3168 |
| 500 | 20241105 | 102900 | 126350664000 | 320000 | 319000 | 320000 | 319000 | 1053 |
| 501 | 20241105 | 102800 | 126014507500 | 319500 | 319000 | 319500 | 318500 | 2151 |
| 502 | 20241105 | 102700 | 125328683000 | 318500 | 319000 | 319500 | 318500 | 3140 |
| 503 | 20241105 | 102600 | 124327196000 | 319500 | 319500 | 320500 | 318500 | 7427 |
| 504 | 20241105 | 102500 | 121956942000 | 319500 | 319000 | 320000 | 319000 | 1452 |
| 505 | 20241105 | 102400 | 121493311500 | 319000 | 319000 | 319000 | 318500 | 3866 |
| 506 | 20241105 | 102300 | 120261047000 | 318500 | 319000 | 319000 | 318500 | 1742 |
| 507 | 20241105 | 102200 | 119705959000 | 319000 | 319000 | 319500 | 318500 | 2989 |
| 508 | 20241105 | 102100 | 118752711500 | 319000 | 319500 | 319500 | 318500 | 3260 |
| 509 | 20241105 | 102000 | 117713162500 | 319000 | 319000 | 319500 | 319000 | 7082 |
| 510 | 20241105 | 101900 | 115453787500 | 319000 | 320500 | 320500 | 319000 | 22208 |
| 511 | 20241105 | 101800 | 108349957500 | 320500 | 320000 | 320500 | 320000 | 3347 |
| 512 | 20241105 | 101700 | 107278486000 | 320000 | 320000 | 320500 | 320000 | 2649 |
| 513 | 20241105 | 101600 | 106429983500 | 320000 | 321000 | 321000 | 320000 | 3868 |
| 514 | 20241105 | 101500 | 105190641500 | 320500 | 320500 | 321000 | 320500 | 4432 |
| 515 | 20241105 | 101400 | 103770089500 | 321000 | 320500 | 321000 | 320500 | 2249 |
| 516 | 20241105 | 101300 | 103049136000 | 320500 | 321000 | 321000 | 320500 | 2644 |
| 517 | 20241105 | 101200 | 102201561000 | 321000 | 320500 | 321000 | 320500 | 5266 |
| 518 | 20241105 | 101100 | 100513120500 | 321000 | 321000 | 321500 | 320500 | 1407 |
| 519 | 20241105 | 101000 | 100061750000 | 321000 | 321000 | 321500 | 321000 | 2700 |
| 520 | 20241105 | 100900 | 99194938000 | 321000 | 321000 | 321500 | 321000 | 4145 |
| 521 | 20241105 | 100800 | 97864319000 | 321500 | 321500 | 321500 | 321000 | 1881 |
| 522 | 20241105 | 100700 | 97260404500 | 321500 | 322000 | 322000 | 321000 | 2872 |
| 523 | 20241105 | 100600 | 96337729500 | 321500 | 321500 | 322000 | 321500 | 983 |
| 524 | 20241105 | 100500 | 96021651500 | 321500 | 321500 | 322000 | 321500 | 1141 |
| 525 | 20241105 | 100400 | 95654792500 | 321500 | 321500 | 322000 | 321000 | 1423 |
| 526 | 20241105 | 100300 | 95197369000 | 321500 | 321500 | 321500 | 321000 | 1294 |
| 527 | 20241105 | 100200 | 94781766000 | 321500 | 321500 | 321500 | 321000 | 757 |
| 528 | 20241105 | 100100 | 94538634500 | 321500 | 321500 | 321500 | 321000 | 961 |
| 529 | 20241105 | 100000 | 94229961500 | 321000 | 321000 | 322000 | 321000 | 1742 |
| 530 | 20241105 | 095900 | 93670090500 | 321000 | 322000 | 322000 | 321000 | 9594 |
| 531 | 20241105 | 095800 | 90587326000 | 322000 | 321500 | 322000 | 321500 | 2586 |
| 532 | 20241105 | 095700 | 89755853000 | 321500 | 322000 | 322500 | 321500 | 6080 |
| 533 | 20241105 | 095600 | 87798939500 | 322500 | 322500 | 322500 | 322000 | 2984 |
| 534 | 20241105 | 095500 | 86837896000 | 322500 | 322000 | 323000 | 322000 | 1266 |
| 535 | 20241105 | 095400 | 86429828000 | 322000 | 322500 | 322500 | 322000 | 1636 |
| 536 | 20241105 | 095300 | 85902530000 | 323000 | 322500 | 323000 | 322000 | 730 |
| 537 | 20241105 | 095200 | 85667069000 | 323000 | 322000 | 323000 | 322000 | 2440 |
| 538 | 20241105 | 095100 | 84880884000 | 322500 | 322000 | 322500 | 322000 | 1078 |
| 539 | 20241105 | 095000 | 84533531000 | 322000 | 322500 | 323000 | 322000 | 3316 |
| 540 | 20241105 | 094900 | 83464904500 | 322500 | 323000 | 323500 | 322500 | 2485 |
| 541 | 20241105 | 094800 | 82663014000 | 323500 | 323000 | 323500 | 322500 | 1654 |
| 542 | 20241105 | 094700 | 82128770500 | 323000 | 323500 | 324000 | 323000 | 580 |
| 543 | 20241105 | 094600 | 81941298500 | 323500 | 323500 | 324000 | 322500 | 1189 |
| 544 | 20241105 | 094500 | 81556846000 | 323500 | 322500 | 324000 | 322500 | 1197 |
| 545 | 20241105 | 094400 | 81170145000 | 322500 | 322500 | 323500 | 322500 | 1658 |
| 546 | 20241105 | 094300 | 80634846500 | 322500 | 322500 | 323000 | 322500 | 720 |
| 547 | 20241105 | 094200 | 80402587000 | 322500 | 322500 | 323000 | 322500 | 719 |
| 548 | 20241105 | 094100 | 80170682000 | 322500 | 322500 | 323000 | 322500 | 853 |
| 549 | 20241105 | 094000 | 79895393000 | 322500 | 322000 | 323000 | 322000 | 1425 |
| 550 | 20241105 | 093900 | 79436143000 | 322000 | 322500 | 322500 | 322000 | 1770 |
| 551 | 20241105 | 093800 | 78865869500 | 322500 | 323500 | 323500 | 322000 | 7041 |
| 552 | 20241105 | 093700 | 76593576000 | 323000 | 323500 | 323500 | 323000 | 1373 |
| 553 | 20241105 | 093600 | 76149921000 | 323500 | 323500 | 324000 | 323000 | 2282 |
| 554 | 20241105 | 093500 | 75411963500 | 324000 | 323500 | 324000 | 323000 | 927 |
| 555 | 20241105 | 093400 | 75112098000 | 323500 | 323000 | 323500 | 323000 | 1028 |
| 556 | 20241105 | 093300 | 74779800500 | 323500 | 323000 | 323500 | 322500 | 606 |
| 557 | 20241105 | 093200 | 74584026000 | 323000 | 323000 | 323500 | 322500 | 706 |
| 558 | 20241105 | 093100 | 74356012500 | 322500 | 323500 | 323500 | 322500 | 2159 |
| 559 | 20241105 | 093000 | 73658446000 | 323000 | 323000 | 323500 | 322500 | 1074 |
| 560 | 20241105 | 092900 | 73311550000 | 322500 | 322500 | 323000 | 322000 | 2205 |
| 561 | 20241105 | 092800 | 72600205000 | 322000 | 322500 | 323000 | 322000 | 1692 |
| 562 | 20241105 | 092700 | 72054902000 | 322500 | 322500 | 323000 | 322000 | 4121 |
| 563 | 20241105 | 092600 | 70726416000 | 322500 | 322000 | 323000 | 322000 | 1294 |
| 564 | 20241105 | 092500 | 70308831000 | 322500 | 322000 | 323000 | 321500 | 1272 |
| 565 | 20241105 | 092400 | 69898909500 | 322000 | 322000 | 322500 | 321500 | 3270 |
| 566 | 20241105 | 092300 | 68845403000 | 322000 | 322500 | 323000 | 321500 | 3009 |
| 567 | 20241105 | 092200 | 67876393500 | 322500 | 322000 | 322500 | 322000 | 2824 |
| 568 | 20241105 | 092100 | 66966536500 | 322000 | 321500 | 322500 | 321500 | 2674 |
| 569 | 20241105 | 092000 | 66105152500 | 322000 | 321000 | 322000 | 320500 | 2942 |
| 570 | 20241105 | 091900 | 65160654000 | 321500 | 321000 | 321500 | 320500 | 3859 |
| 571 | 20241105 | 091800 | 63922428500 | 321000 | 322000 | 322000 | 320500 | 13073 |
| 572 | 20241105 | 091700 | 59725498500 | 322000 | 322000 | 322500 | 321500 | 8788 |
| 573 | 20241105 | 091600 | 56897599000 | 322500 | 323000 | 323000 | 322000 | 12060 |
| 574 | 20241105 | 091500 | 53010999500 | 323000 | 323500 | 324000 | 322500 | 9159 |
| 575 | 20241105 | 091400 | 50050525500 | 324000 | 322500 | 324500 | 322500 | 4088 |
| 576 | 20241105 | 091300 | 48727852000 | 322500 | 322500 | 323000 | 322500 | 3414 |
| 577 | 20241105 | 091200 | 47626240500 | 322500 | 322000 | 323000 | 322000 | 4095 |
| 578 | 20241105 | 091100 | 46306082500 | 322500 | 323000 | 323000 | 322000 | 8797 |
| 579 | 20241105 | 091000 | 43470088000 | 323000 | 323000 | 323500 | 322000 | 7923 |
| 580 | 20241105 | 090900 | 40913927500 | 323500 | 323500 | 324000 | 322500 | 9163 |
| 581 | 20241105 | 090800 | 37952515000 | 324000 | 324000 | 324000 | 322500 | 9838 |
| 582 | 20241105 | 090700 | 34773923500 | 324000 | 323000 | 324000 | 322500 | 6276 |
| 583 | 20241105 | 090600 | 32745955500 | 323000 | 323500 | 324000 | 322000 | 11430 |
| 584 | 20241105 | 090500 | 29057656500 | 324000 | 324000 | 324500 | 322000 | 13491 |
| 585 | 20241105 | 090400 | 24700252000 | 324000 | 327500 | 327500 | 323500 | 22397 |
| 586 | 20241105 | 090300 | 17415493000 | 327500 | 328000 | 328000 | 326500 | 9272 |
| 587 | 20241105 | 090200 | 14382246500 | 327500 | 327500 | 328500 | 326500 | 6497 |
| 588 | 20241105 | 090100 | 12254789000 | 327500 | 328500 | 328500 | 326000 | 12969 |
| 589 | 20241105 | 090000 | 8010254000 | 328000 | 332500 | 333000 | 326500 | 24254 |