34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 185700 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 13847 |
| 3 | 20241106 | 185600 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 4 | 20241106 | 185500 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 5 | 20241106 | 185400 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 6 | 20241106 | 185300 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 7 | 20241106 | 185200 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 8 | 20241106 | 185100 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 9 | 20241106 | 185000 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 10 | 20241106 | 184900 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 11 | 20241106 | 184800 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 12 | 20241106 | 184700 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 13 | 20241106 | 184600 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 14 | 20241106 | 184500 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 15 | 20241106 | 184400 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 16 | 20241106 | 184300 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 17 | 20241106 | 184200 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 18 | 20241106 | 184100 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 19 | 20241106 | 184000 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 20 | 20241106 | 183900 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 21 | 20241106 | 183800 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 22 | 20241106 | 183700 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 23 | 20241106 | 183600 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 24 | 20241106 | 183500 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 25 | 20241106 | 183400 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 26 | 20241106 | 183300 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 27 | 20241106 | 183200 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 28 | 20241106 | 183100 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 29 | 20241106 | 183000 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 30 | 20241106 | 182900 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 31 | 20241106 | 182800 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 32 | 20241106 | 182700 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 13847 |
| 33 | 20241106 | 182600 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 34 | 20241106 | 182500 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 35 | 20241106 | 182400 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 36 | 20241106 | 182300 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 37 | 20241106 | 182200 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 38 | 20241106 | 182100 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 39 | 20241106 | 182000 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 40 | 20241106 | 181900 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 41 | 20241106 | 181800 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 42 | 20241106 | 181700 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 43 | 20241106 | 181600 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 44 | 20241106 | 181500 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 45 | 20241106 | 181400 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 46 | 20241106 | 181300 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 47 | 20241106 | 181200 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 48 | 20241106 | 181100 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 49 | 20241106 | 181000 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 50 | 20241106 | 180900 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 51 | 20241106 | 180800 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 52 | 20241106 | 180700 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 53 | 20241106 | 180600 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 54 | 20241106 | 180500 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 55 | 20241106 | 180400 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 56 | 20241106 | 180300 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 57 | 20241106 | 180200 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 58 | 20241106 | 180100 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 59 | 20241106 | 180000 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 60 | 20241106 | 175900 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 61 | 20241106 | 175800 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 62 | 20241106 | 175700 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 13847 |
| 63 | 20241106 | 175600 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 64 | 20241106 | 175500 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 65 | 20241106 | 175400 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 66 | 20241106 | 175300 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 67 | 20241106 | 175200 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 68 | 20241106 | 175100 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 69 | 20241106 | 175000 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 70 | 20241106 | 174900 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 71 | 20241106 | 174800 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 72 | 20241106 | 174700 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 73 | 20241106 | 174600 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 74 | 20241106 | 174500 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 75 | 20241106 | 174400 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 76 | 20241106 | 174300 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 77 | 20241106 | 174200 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 78 | 20241106 | 174100 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 79 | 20241106 | 174000 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 80 | 20241106 | 173900 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 81 | 20241106 | 173800 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 82 | 20241106 | 173700 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 83 | 20241106 | 173600 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 84 | 20241106 | 173500 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 85 | 20241106 | 173400 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 86 | 20241106 | 173300 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 87 | 20241106 | 173200 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 88 | 20241106 | 173100 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 89 | 20241106 | 173000 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 90 | 20241106 | 172900 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 91 | 20241106 | 172800 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 92 | 20241106 | 172700 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 13847 |
| 93 | 20241106 | 172600 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 94 | 20241106 | 172500 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 95 | 20241106 | 172400 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 96 | 20241106 | 172300 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 97 | 20241106 | 172200 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 98 | 20241106 | 172100 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 99 | 20241106 | 172000 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 100 | 20241106 | 171900 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 101 | 20241106 | 171800 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 102 | 20241106 | 171700 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 103 | 20241106 | 171600 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 104 | 20241106 | 171500 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 105 | 20241106 | 171400 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 106 | 20241106 | 171300 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 107 | 20241106 | 171200 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 108 | 20241106 | 171100 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 109 | 20241106 | 171000 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 110 | 20241106 | 170900 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 111 | 20241106 | 170800 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 112 | 20241106 | 170700 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 113 | 20241106 | 170600 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 114 | 20241106 | 170500 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 115 | 20241106 | 170400 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 116 | 20241106 | 170300 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 117 | 20241106 | 170200 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 118 | 20241106 | 170100 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 119 | 20241106 | 170000 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 120 | 20241106 | 165900 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 121 | 20241106 | 165800 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 122 | 20241106 | 165700 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 13847 |
| 123 | 20241106 | 165600 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 124 | 20241106 | 165500 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 125 | 20241106 | 165400 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 126 | 20241106 | 165300 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 127 | 20241106 | 165200 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 128 | 20241106 | 165100 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 129 | 20241106 | 165000 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 130 | 20241106 | 164900 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 131 | 20241106 | 164800 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 132 | 20241106 | 164700 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 133 | 20241106 | 164600 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 134 | 20241106 | 164500 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 135 | 20241106 | 164400 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 136 | 20241106 | 164300 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 137 | 20241106 | 164200 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 138 | 20241106 | 164100 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 139 | 20241106 | 164000 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 140 | 20241106 | 163900 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 141 | 20241106 | 163800 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 142 | 20241106 | 163700 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 143 | 20241106 | 163600 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 144 | 20241106 | 163500 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 145 | 20241106 | 163400 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 146 | 20241106 | 163300 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 147 | 20241106 | 163200 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 148 | 20241106 | 163100 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 149 | 20241106 | 163000 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 150 | 20241106 | 162900 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 151 | 20241106 | 162800 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 152 | 20241106 | 162700 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 13847 |
| 153 | 20241106 | 162600 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 154 | 20241106 | 162500 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 155 | 20241106 | 162400 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 156 | 20241106 | 162300 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 157 | 20241106 | 162200 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 158 | 20241106 | 162100 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 159 | 20241106 | 162000 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 160 | 20241106 | 161900 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 161 | 20241106 | 161800 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 162 | 20241106 | 161700 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 163 | 20241106 | 161600 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 164 | 20241106 | 161500 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 165 | 20241106 | 161400 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 166 | 20241106 | 161300 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 167 | 20241106 | 161200 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 168 | 20241106 | 161100 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 169 | 20241106 | 161000 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 170 | 20241106 | 160900 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 171 | 20241106 | 160800 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 172 | 20241106 | 160700 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 173 | 20241106 | 160600 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 174 | 20241106 | 160500 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 175 | 20241106 | 160400 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 176 | 20241106 | 160300 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 177 | 20241106 | 160200 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 178 | 20241106 | 160100 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 179 | 20241106 | 160000 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 180 | 20241106 | 155900 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 181 | 20241106 | 155800 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 182 | 20241106 | 155700 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 13847 |
| 183 | 20241106 | 155600 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 184 | 20241106 | 155500 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 185 | 20241106 | 155400 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 186 | 20241106 | 155300 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 187 | 20241106 | 155200 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 188 | 20241106 | 155100 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 189 | 20241106 | 155000 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 190 | 20241106 | 154900 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 191 | 20241106 | 154800 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 192 | 20241106 | 154700 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 193 | 20241106 | 154600 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 194 | 20241106 | 154500 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 195 | 20241106 | 154400 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 196 | 20241106 | 154300 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 197 | 20241106 | 154200 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 198 | 20241106 | 154100 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 199 | 20241106 | 154000 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 200 | 20241106 | 153900 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 201 | 20241106 | 153800 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 202 | 20241106 | 153700 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 203 | 20241106 | 153600 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 204 | 20241106 | 153500 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 205 | 20241106 | 153400 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 206 | 20241106 | 153300 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 207 | 20241106 | 153200 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 208 | 20241106 | 153100 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 209 | 20241106 | 153000 | 31000442000 | 242500 | 242500 | 242500 | 242500 | 13847 |
| 210 | 20241106 | 152900 | 27642544500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 211 | 20241106 | 152800 | 27642544500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 212 | 20241106 | 152700 | 27642544500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 213 | 20241106 | 152600 | 27642544500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 214 | 20241106 | 152500 | 27642544500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 215 | 20241106 | 152400 | 27642544500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 216 | 20241106 | 152300 | 27642544500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 217 | 20241106 | 152200 | 27642544500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 218 | 20241106 | 152100 | 27642544500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 219 | 20241106 | 152000 | 27642544500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 220 | 20241106 | 151900 | 27642544500 | 242000 | 242000 | 242000 | 241000 | 603 |
| 221 | 20241106 | 151800 | 27496821000 | 241000 | 241500 | 242000 | 241000 | 1318 |
| 222 | 20241106 | 151700 | 27178636500 | 241500 | 241500 | 242500 | 241000 | 1808 |
| 223 | 20241106 | 151600 | 26741891000 | 241500 | 241500 | 242000 | 241000 | 3428 |
| 224 | 20241106 | 151500 | 25913936500 | 241500 | 242000 | 242000 | 241500 | 1949 |
| 225 | 20241106 | 151400 | 25442416000 | 242000 | 242000 | 243000 | 241500 | 1184 |
| 226 | 20241106 | 151300 | 25155573500 | 242000 | 242000 | 242500 | 242000 | 1298 |
| 227 | 20241106 | 151200 | 24841371000 | 242000 | 242000 | 242500 | 242000 | 952 |
| 228 | 20241106 | 151100 | 24610904000 | 242000 | 242000 | 242500 | 242000 | 352 |
| 229 | 20241106 | 151000 | 24525680000 | 242000 | 242500 | 242500 | 242000 | 456 |
| 230 | 20241106 | 150900 | 24415294500 | 242000 | 242000 | 242500 | 242000 | 322 |
| 231 | 20241106 | 150800 | 24337332000 | 242000 | 242000 | 242500 | 242000 | 251 |
| 232 | 20241106 | 150700 | 24276581000 | 242000 | 242000 | 243000 | 242000 | 1244 |
| 233 | 20241106 | 150600 | 23975006500 | 242000 | 242500 | 243000 | 242000 | 581 |
| 234 | 20241106 | 150500 | 23834153500 | 242500 | 242500 | 243000 | 242500 | 344 |
| 235 | 20241106 | 150400 | 23750727000 | 242500 | 242500 | 243000 | 242500 | 255 |
| 236 | 20241106 | 150300 | 23688872500 | 242500 | 243000 | 243000 | 242500 | 236 |
| 237 | 20241106 | 150200 | 23631630000 | 242500 | 243000 | 243000 | 242500 | 295 |
| 238 | 20241106 | 150100 | 23560064000 | 242500 | 242500 | 243000 | 242500 | 260 |
| 239 | 20241106 | 150000 | 23496992500 | 242500 | 242500 | 243000 | 242500 | 355 |
| 240 | 20241106 | 145900 | 23410871000 | 242500 | 242500 | 243000 | 242500 | 272 |
| 241 | 20241106 | 145800 | 23344890000 | 242500 | 243000 | 243500 | 242500 | 336 |
| 242 | 20241106 | 145700 | 23263284500 | 243000 | 243000 | 243500 | 242500 | 238 |
| 243 | 20241106 | 145600 | 23205433000 | 242500 | 243000 | 243500 | 242500 | 192 |
| 244 | 20241106 | 145500 | 23158807000 | 242500 | 242500 | 243500 | 242500 | 311 |
| 245 | 20241106 | 145400 | 23083298000 | 242500 | 242500 | 243500 | 242500 | 362 |
| 246 | 20241106 | 145300 | 22995347500 | 242500 | 243000 | 243500 | 242500 | 156 |
| 247 | 20241106 | 145200 | 22957459500 | 242500 | 243000 | 243500 | 242500 | 255 |
| 248 | 20241106 | 145100 | 22895499500 | 243000 | 242500 | 243500 | 242500 | 1343 |
| 249 | 20241106 | 145000 | 22569137000 | 243000 | 242500 | 243000 | 242000 | 645 |
| 250 | 20241106 | 144900 | 22412700000 | 242500 | 242500 | 243000 | 242000 | 274 |
| 251 | 20241106 | 144800 | 22346273000 | 242000 | 242500 | 243000 | 242000 | 367 |
| 252 | 20241106 | 144700 | 22257336000 | 242000 | 243000 | 243000 | 242000 | 231 |
| 253 | 20241106 | 144600 | 22201345500 | 242500 | 242500 | 243000 | 242000 | 441 |
| 254 | 20241106 | 144500 | 22094438500 | 242500 | 242500 | 243000 | 242500 | 228 |
| 255 | 20241106 | 144400 | 22039125500 | 242500 | 242500 | 243000 | 242500 | 179 |
| 256 | 20241106 | 144300 | 21995706000 | 242500 | 242500 | 243000 | 242500 | 419 |
| 257 | 20241106 | 144200 | 21894020500 | 242500 | 242500 | 243000 | 242500 | 208 |
| 258 | 20241106 | 144100 | 21843566500 | 242500 | 242500 | 243000 | 242500 | 183 |
| 259 | 20241106 | 144000 | 21799175500 | 242500 | 243000 | 243000 | 242500 | 421 |
| 260 | 20241106 | 143900 | 21697037500 | 243000 | 242500 | 243000 | 242500 | 181 |
| 261 | 20241106 | 143800 | 21653138500 | 242500 | 242500 | 243000 | 242500 | 253 |
| 262 | 20241106 | 143700 | 21591758000 | 242500 | 242500 | 243000 | 242500 | 211 |
| 263 | 20241106 | 143600 | 21540561500 | 242500 | 242500 | 243000 | 242500 | 227 |
| 264 | 20241106 | 143500 | 21485467500 | 242500 | 242500 | 243000 | 242500 | 220 |
| 265 | 20241106 | 143400 | 21432068500 | 243000 | 242500 | 243000 | 242500 | 254 |
| 266 | 20241106 | 143300 | 21370410500 | 242500 | 242500 | 243000 | 242500 | 145 |
| 267 | 20241106 | 143200 | 21335231000 | 242500 | 243000 | 243500 | 242500 | 311 |
| 268 | 20241106 | 143100 | 21259716000 | 242500 | 243000 | 243000 | 242500 | 166 |
| 269 | 20241106 | 143000 | 21219450000 | 242500 | 242500 | 243000 | 242500 | 241 |
| 270 | 20241106 | 142900 | 21160988000 | 242500 | 242500 | 243000 | 242000 | 264 |
| 271 | 20241106 | 142800 | 21096975000 | 242500 | 243000 | 243500 | 242500 | 153 |
| 272 | 20241106 | 142700 | 21059791500 | 243500 | 243500 | 243500 | 243000 | 133 |
| 273 | 20241106 | 142600 | 21027461000 | 243000 | 243000 | 243500 | 242500 | 649 |
| 274 | 20241106 | 142500 | 20869718500 | 242500 | 242500 | 243000 | 242500 | 858 |
| 275 | 20241106 | 142400 | 20661521000 | 243000 | 243000 | 243500 | 242500 | 703 |
| 276 | 20241106 | 142300 | 20490863500 | 243000 | 243000 | 243500 | 243000 | 178 |
| 277 | 20241106 | 142200 | 20447581000 | 243000 | 243000 | 243500 | 243000 | 173 |
| 278 | 20241106 | 142100 | 20405538500 | 243000 | 243000 | 243500 | 243000 | 202 |
| 279 | 20241106 | 142000 | 20356418500 | 243000 | 243000 | 243500 | 243000 | 151 |
| 280 | 20241106 | 141900 | 20319707000 | 243000 | 243000 | 243500 | 243000 | 162 |
| 281 | 20241106 | 141800 | 20280340000 | 243000 | 243000 | 243500 | 243000 | 240 |
| 282 | 20241106 | 141700 | 20221994500 | 243000 | 243000 | 243500 | 243000 | 123 |
| 283 | 20241106 | 141600 | 20192090500 | 243000 | 243500 | 244000 | 243000 | 176 |
| 284 | 20241106 | 141500 | 20149239500 | 243500 | 243000 | 244000 | 243000 | 41 |
| 285 | 20241106 | 141400 | 20139260000 | 243500 | 243500 | 244000 | 243000 | 146 |
| 286 | 20241106 | 141300 | 20103707000 | 243500 | 243500 | 244000 | 243000 | 135 |
| 287 | 20241106 | 141200 | 20070823000 | 243000 | 243000 | 243500 | 243000 | 81 |
| 288 | 20241106 | 141100 | 20051117500 | 243000 | 243000 | 244000 | 243000 | 153 |
| 289 | 20241106 | 141000 | 20013865000 | 243000 | 243500 | 243500 | 243000 | 167 |
| 290 | 20241106 | 140900 | 19973247500 | 243000 | 243500 | 244000 | 243000 | 135 |
| 291 | 20241106 | 140800 | 19940385000 | 243500 | 243500 | 244000 | 243500 | 179 |
| 292 | 20241106 | 140700 | 19896772500 | 243500 | 243500 | 244000 | 243500 | 86 |
| 293 | 20241106 | 140600 | 19875824000 | 243500 | 243500 | 244000 | 243500 | 116 |
| 294 | 20241106 | 140500 | 19847552500 | 244000 | 243500 | 244000 | 243000 | 433 |
| 295 | 20241106 | 140400 | 19742226500 | 243500 | 244000 | 244000 | 243000 | 392 |
| 296 | 20241106 | 140300 | 19646825500 | 244000 | 244000 | 244000 | 243500 | 528 |
| 297 | 20241106 | 140200 | 19518249500 | 243500 | 244000 | 244000 | 243500 | 252 |
| 298 | 20241106 | 140100 | 19456869500 | 243500 | 243500 | 244000 | 243500 | 116 |
| 299 | 20241106 | 140000 | 19428590000 | 243500 | 243500 | 244000 | 243500 | 260 |
| 300 | 20241106 | 135900 | 19365256500 | 243500 | 243500 | 244000 | 243500 | 72 |
| 301 | 20241106 | 135800 | 19347705500 | 243500 | 243500 | 244000 | 243500 | 71 |
| 302 | 20241106 | 135700 | 19330400000 | 243500 | 244000 | 244000 | 243500 | 141 |
| 303 | 20241106 | 135600 | 19296035500 | 244000 | 244500 | 244500 | 244000 | 153 |
| 304 | 20241106 | 135500 | 19258648500 | 245000 | 244000 | 245000 | 244000 | 54 |
| 305 | 20241106 | 135400 | 19245458500 | 244000 | 244500 | 244500 | 244000 | 284 |
| 306 | 20241106 | 135300 | 19176140000 | 244500 | 244000 | 245000 | 244000 | 91 |
| 307 | 20241106 | 135200 | 19153898500 | 244000 | 244000 | 245000 | 244000 | 338 |
| 308 | 20241106 | 135100 | 19071273500 | 244500 | 244000 | 244500 | 244000 | 72 |
| 309 | 20241106 | 135000 | 19053684500 | 244000 | 244500 | 245000 | 244000 | 127 |
| 310 | 20241106 | 134900 | 19022646000 | 244000 | 245000 | 245000 | 244000 | 211 |
| 311 | 20241106 | 134800 | 18971083500 | 244500 | 244500 | 245000 | 244500 | 178 |
| 312 | 20241106 | 134700 | 18927549500 | 244500 | 245000 | 245000 | 244000 | 110 |
| 313 | 20241106 | 134600 | 18900653000 | 244500 | 244000 | 245000 | 244000 | 216 |
| 314 | 20241106 | 134500 | 18847849000 | 244000 | 244500 | 245000 | 244000 | 77 |
| 315 | 20241106 | 134400 | 18829035500 | 244000 | 244500 | 244500 | 244000 | 167 |
| 316 | 20241106 | 134300 | 18788225500 | 244500 | 244500 | 245000 | 244000 | 107 |
| 317 | 20241106 | 134200 | 18762071500 | 244500 | 244500 | 245000 | 244500 | 155 |
| 318 | 20241106 | 134100 | 18724159000 | 245000 | 245000 | 245500 | 244000 | 312 |
| 319 | 20241106 | 134000 | 18647797000 | 245000 | 245000 | 245500 | 244000 | 594 |
| 320 | 20241106 | 133900 | 18502382000 | 245500 | 244500 | 245500 | 244000 | 274 |
| 321 | 20241106 | 133800 | 18435282500 | 244500 | 243500 | 245000 | 243500 | 817 |
| 322 | 20241106 | 133700 | 18235764500 | 244000 | 243500 | 244000 | 243500 | 107 |
| 323 | 20241106 | 133600 | 18209678500 | 244000 | 243500 | 244000 | 243500 | 62 |
| 324 | 20241106 | 133500 | 18194570000 | 244000 | 243500 | 244000 | 243500 | 66 |
| 325 | 20241106 | 133400 | 18178476000 | 243500 | 244000 | 244000 | 243500 | 233 |
| 326 | 20241106 | 133300 | 18121645000 | 243500 | 243500 | 244000 | 243500 | 52 |
| 327 | 20241106 | 133200 | 18108980500 | 244000 | 244000 | 244000 | 243500 | 196 |
| 328 | 20241106 | 133100 | 18061231000 | 243500 | 243500 | 244000 | 243500 | 45 |
| 329 | 20241106 | 133000 | 18050271000 | 243500 | 243500 | 244000 | 243500 | 73 |
| 330 | 20241106 | 132900 | 18032485000 | 244000 | 244000 | 244000 | 243500 | 150 |
| 331 | 20241106 | 132800 | 17995928500 | 243500 | 244000 | 244000 | 243500 | 124 |
| 332 | 20241106 | 132700 | 17965723500 | 243500 | 243500 | 244000 | 243500 | 75 |
| 333 | 20241106 | 132600 | 17947435000 | 243500 | 244000 | 244000 | 243500 | 130 |
| 334 | 20241106 | 132500 | 17915743500 | 243500 | 243500 | 244000 | 243500 | 96 |
| 335 | 20241106 | 132400 | 17892337500 | 244000 | 243500 | 244000 | 243500 | 73 |
| 336 | 20241106 | 132300 | 17874554500 | 244000 | 244000 | 244500 | 243500 | 125 |
| 337 | 20241106 | 132200 | 17844063500 | 244000 | 243500 | 244000 | 243500 | 278 |
| 338 | 20241106 | 132100 | 17776256000 | 244000 | 244000 | 244500 | 243500 | 103 |
| 339 | 20241106 | 132000 | 17751131500 | 244000 | 244000 | 245000 | 243500 | 844 |
| 340 | 20241106 | 131900 | 17545074000 | 244000 | 244000 | 244500 | 244000 | 103 |
| 341 | 20241106 | 131800 | 17519933500 | 244000 | 244500 | 245000 | 244000 | 559 |
| 342 | 20241106 | 131700 | 17383336000 | 244500 | 244500 | 245000 | 244500 | 74 |
| 343 | 20241106 | 131600 | 17365230500 | 244000 | 245000 | 245000 | 244000 | 125 |
| 344 | 20241106 | 131500 | 17334637000 | 245000 | 244000 | 245000 | 244000 | 261 |
| 345 | 20241106 | 131400 | 17270872500 | 243500 | 244000 | 244500 | 243500 | 975 |
| 346 | 20241106 | 131300 | 17032782000 | 244500 | 244000 | 244500 | 243500 | 596 |
| 347 | 20241106 | 131200 | 16887327000 | 244000 | 243500 | 244000 | 243500 | 486 |
| 348 | 20241106 | 131100 | 16768873500 | 244000 | 243500 | 244000 | 243500 | 109 |
| 349 | 20241106 | 131000 | 16742288500 | 243500 | 243500 | 244000 | 243500 | 114 |
| 350 | 20241106 | 130900 | 16714498000 | 243500 | 243500 | 244000 | 243000 | 85 |
| 351 | 20241106 | 130800 | 16693795000 | 244000 | 242500 | 244000 | 242500 | 500 |
| 352 | 20241106 | 130700 | 16572222000 | 243000 | 243000 | 243500 | 242500 | 496 |
| 353 | 20241106 | 130600 | 16451643000 | 243500 | 242000 | 243500 | 242000 | 526 |
| 354 | 20241106 | 130500 | 16323789500 | 242500 | 243000 | 243500 | 242500 | 538 |
| 355 | 20241106 | 130400 | 16193200500 | 243500 | 243000 | 243500 | 242500 | 267 |
| 356 | 20241106 | 130300 | 16128320500 | 243000 | 243000 | 243500 | 242500 | 661 |
| 357 | 20241106 | 130200 | 15967846000 | 243000 | 243500 | 243500 | 242500 | 322 |
| 358 | 20241106 | 130100 | 15889583000 | 243000 | 243000 | 243500 | 242000 | 796 |
| 359 | 20241106 | 130000 | 15696185000 | 243000 | 243000 | 243500 | 242500 | 236 |
| 360 | 20241106 | 125900 | 15638801000 | 243500 | 243000 | 243500 | 242500 | 409 |
| 361 | 20241106 | 125800 | 15539363000 | 243000 | 244000 | 244000 | 242000 | 7075 |
| 362 | 20241106 | 125700 | 13823261000 | 243500 | 244000 | 244000 | 243500 | 43 |
| 363 | 20241106 | 125600 | 13812787500 | 243500 | 243500 | 244000 | 243500 | 86 |
| 364 | 20241106 | 125500 | 13791843000 | 244000 | 243500 | 244000 | 243500 | 85 |
| 365 | 20241106 | 125400 | 13771118000 | 243500 | 244000 | 244000 | 243500 | 422 |
| 366 | 20241106 | 125300 | 13668329500 | 243500 | 243500 | 244000 | 243500 | 892 |
| 367 | 20241106 | 125200 | 13451068000 | 243500 | 243500 | 244000 | 243500 | 198 |
| 368 | 20241106 | 125100 | 13402843500 | 243500 | 244000 | 244000 | 243500 | 59 |
| 369 | 20241106 | 125000 | 13388458500 | 243500 | 244000 | 244000 | 243500 | 92 |
| 370 | 20241106 | 124900 | 13366043500 | 244000 | 244000 | 244000 | 243500 | 101 |
| 371 | 20241106 | 124800 | 13341434000 | 244000 | 243500 | 244000 | 243500 | 91 |
| 372 | 20241106 | 124700 | 13319255000 | 243500 | 243500 | 244000 | 243500 | 58 |
| 373 | 20241106 | 124600 | 13305122000 | 243500 | 243500 | 244000 | 243500 | 113 |
| 374 | 20241106 | 124500 | 13277585000 | 244000 | 244000 | 244500 | 244000 | 215 |
| 375 | 20241106 | 124400 | 13225112000 | 244000 | 244000 | 244500 | 244000 | 71 |
| 376 | 20241106 | 124300 | 13207782500 | 244500 | 244500 | 244500 | 244000 | 138 |
| 377 | 20241106 | 124200 | 13174084500 | 244500 | 244500 | 245000 | 244000 | 85 |
| 378 | 20241106 | 124100 | 13153309500 | 244500 | 245000 | 245000 | 244500 | 95 |
| 379 | 20241106 | 124000 | 13130047000 | 244500 | 244000 | 244500 | 244000 | 693 |
| 380 | 20241106 | 123900 | 12960826000 | 244000 | 244000 | 244500 | 244000 | 81 |
| 381 | 20241106 | 123800 | 12941060500 | 244500 | 244500 | 245000 | 244500 | 94 |
| 382 | 20241106 | 123700 | 12918060500 | 244500 | 244000 | 245000 | 244000 | 200 |
| 383 | 20241106 | 123600 | 12869169000 | 244500 | 244000 | 244500 | 244000 | 201 |
| 384 | 20241106 | 123500 | 12820039000 | 244000 | 244000 | 244500 | 244000 | 110 |
| 385 | 20241106 | 123400 | 12793181000 | 244000 | 245000 | 245000 | 244000 | 389 |
| 386 | 20241106 | 123300 | 12698078500 | 245000 | 244500 | 245000 | 244500 | 137 |
| 387 | 20241106 | 123200 | 12664552000 | 245000 | 244500 | 245000 | 244500 | 143 |
| 388 | 20241106 | 123100 | 12629549500 | 245000 | 244500 | 245000 | 244500 | 61 |
| 389 | 20241106 | 123000 | 12614611000 | 245000 | 244500 | 245500 | 244500 | 1114 |
| 390 | 20241106 | 122900 | 12341905000 | 245000 | 245000 | 245500 | 245000 | 429 |
| 391 | 20241106 | 122800 | 12236795000 | 245000 | 245000 | 245500 | 245000 | 79 |
| 392 | 20241106 | 122700 | 12217417500 | 245000 | 245000 | 245500 | 245000 | 85 |
| 393 | 20241106 | 122600 | 12196583500 | 245500 | 245000 | 245500 | 245000 | 55 |
| 394 | 20241106 | 122500 | 12183101500 | 245000 | 245000 | 245500 | 245000 | 118 |
| 395 | 20241106 | 122400 | 12154189500 | 245500 | 245000 | 245500 | 245000 | 164 |
| 396 | 20241106 | 122300 | 12113997500 | 245000 | 245500 | 245500 | 245000 | 459 |
| 397 | 20241106 | 122200 | 12001521500 | 245500 | 245000 | 245500 | 245000 | 29 |
| 398 | 20241106 | 122100 | 11994414000 | 245500 | 245000 | 245500 | 245000 | 372 |
| 399 | 20241106 | 122000 | 11903255500 | 245000 | 245000 | 245500 | 245000 | 33 |
| 400 | 20241106 | 121900 | 11895161500 | 245500 | 245500 | 245500 | 245000 | 70 |
| 401 | 20241106 | 121800 | 11878006000 | 245500 | 245000 | 245500 | 244500 | 572 |
| 402 | 20241106 | 121700 | 11737778500 | 245000 | 245000 | 245500 | 245000 | 36 |
| 403 | 20241106 | 121600 | 11728954000 | 245000 | 245500 | 245500 | 245000 | 25 |
| 404 | 20241106 | 121500 | 11722824000 | 245000 | 245500 | 246000 | 245000 | 202 |
| 405 | 20241106 | 121400 | 11673243500 | 245500 | 246000 | 246000 | 245500 | 66 |
| 406 | 20241106 | 121300 | 11657016500 | 245500 | 245000 | 246000 | 245000 | 822 |
| 407 | 20241106 | 121200 | 11455205500 | 245500 | 245000 | 245500 | 245000 | 49 |
| 408 | 20241106 | 121100 | 11443186000 | 245500 | 245000 | 245500 | 245000 | 46 |
| 409 | 20241106 | 121000 | 11431906500 | 245000 | 245000 | 245500 | 245000 | 101 |
| 410 | 20241106 | 120900 | 11407126500 | 245000 | 245000 | 245500 | 245000 | 38 |
| 411 | 20241106 | 120800 | 11397810500 | 245500 | 245000 | 245500 | 245000 | 36 |
| 412 | 20241106 | 120700 | 11388983500 | 245000 | 245000 | 245500 | 245000 | 159 |
| 413 | 20241106 | 120600 | 11349971000 | 245000 | 245000 | 245000 | 245000 | 61 |
| 414 | 20241106 | 120500 | 11335026000 | 245000 | 245500 | 245500 | 245000 | 78 |
| 415 | 20241106 | 120400 | 11315910500 | 245500 | 246000 | 246000 | 245000 | 203 |
| 416 | 20241106 | 120300 | 11266072000 | 245500 | 245500 | 246000 | 245500 | 36 |
| 417 | 20241106 | 120200 | 11257225000 | 245500 | 245500 | 245500 | 245500 | 45 |
| 418 | 20241106 | 120100 | 11246177500 | 246000 | 246000 | 246000 | 245500 | 47 |
| 419 | 20241106 | 120000 | 11234631000 | 245500 | 245000 | 246000 | 245000 | 225 |
| 420 | 20241106 | 115900 | 11179403000 | 245000 | 245000 | 245500 | 245000 | 68 |
| 421 | 20241106 | 115800 | 11162735500 | 245500 | 245000 | 245500 | 245000 | 29 |
| 422 | 20241106 | 115700 | 11155620500 | 245500 | 245500 | 246000 | 245500 | 55 |
| 423 | 20241106 | 115600 | 11142117500 | 245500 | 246500 | 246500 | 245500 | 81 |
| 424 | 20241106 | 115500 | 11122193500 | 246000 | 246000 | 246500 | 246000 | 50 |
| 425 | 20241106 | 115400 | 11109892000 | 246000 | 246000 | 246500 | 245500 | 128 |
| 426 | 20241106 | 115300 | 11078403500 | 246500 | 245500 | 246500 | 245500 | 187 |
| 427 | 20241106 | 115200 | 11032408000 | 245500 | 246000 | 246500 | 245500 | 200 |
| 428 | 20241106 | 115100 | 10983250000 | 246500 | 246000 | 246500 | 245500 | 172 |
| 429 | 20241106 | 115000 | 10940944500 | 246000 | 246000 | 246500 | 245000 | 426 |
| 430 | 20241106 | 114900 | 10836238000 | 245500 | 245500 | 246000 | 245500 | 50 |
| 431 | 20241106 | 114800 | 10823959500 | 245500 | 245500 | 246000 | 245500 | 50 |
| 432 | 20241106 | 114700 | 10811678500 | 245500 | 246500 | 246500 | 245500 | 104 |
| 433 | 20241106 | 114600 | 10786082500 | 246000 | 246000 | 246500 | 246000 | 77 |
| 434 | 20241106 | 114500 | 10767131500 | 246000 | 246000 | 246500 | 246000 | 72 |
| 435 | 20241106 | 114400 | 10749404500 | 246000 | 245500 | 246500 | 245500 | 550 |
| 436 | 20241106 | 114300 | 10614112000 | 245500 | 245500 | 245500 | 245500 | 26 |
| 437 | 20241106 | 114200 | 10607729000 | 245500 | 245500 | 246000 | 245000 | 127 |
| 438 | 20241106 | 114100 | 10576546500 | 245500 | 245000 | 246000 | 245000 | 99 |
| 439 | 20241106 | 114000 | 10552244500 | 245500 | 245500 | 246000 | 245500 | 139 |
| 440 | 20241106 | 113900 | 10518117500 | 245000 | 245000 | 245500 | 245000 | 249 |
| 441 | 20241106 | 113800 | 10457016500 | 245000 | 245000 | 245500 | 245000 | 61 |
| 442 | 20241106 | 113700 | 10442070500 | 245000 | 244500 | 245500 | 244500 | 104 |
| 443 | 20241106 | 113600 | 10416596000 | 245000 | 244500 | 245500 | 244000 | 628 |
| 444 | 20241106 | 113500 | 10262788500 | 244500 | 245500 | 245500 | 244500 | 228 |
| 445 | 20241106 | 113400 | 10206941500 | 245000 | 245000 | 245500 | 245000 | 100 |
| 446 | 20241106 | 113300 | 10182440000 | 245000 | 244500 | 245500 | 244500 | 66 |
| 447 | 20241106 | 113200 | 10166266500 | 244500 | 245500 | 245500 | 244500 | 255 |
| 448 | 20241106 | 113100 | 10103795000 | 245000 | 245000 | 245500 | 245000 | 49 |
| 449 | 20241106 | 113000 | 10091785000 | 245000 | 245000 | 245500 | 245000 | 104 |
| 450 | 20241106 | 112900 | 10066291000 | 245000 | 245000 | 245500 | 245000 | 55 |
| 451 | 20241106 | 112800 | 10052814000 | 245000 | 245500 | 245500 | 245000 | 41 |
| 452 | 20241106 | 112700 | 10042761500 | 245000 | 245000 | 245500 | 245000 | 76 |
| 453 | 20241106 | 112600 | 10024134500 | 245500 | 244500 | 245500 | 244500 | 258 |
| 454 | 20241106 | 112500 | 9960909000 | 245000 | 244000 | 245000 | 244000 | 727 |
| 455 | 20241106 | 112400 | 9783050500 | 244000 | 244000 | 244500 | 244000 | 110 |
| 456 | 20241106 | 112300 | 9756201500 | 244000 | 244000 | 244500 | 244000 | 55 |
| 457 | 20241106 | 112200 | 9742764500 | 244000 | 244000 | 244500 | 244000 | 102 |
| 458 | 20241106 | 112100 | 9717864500 | 244000 | 244000 | 244500 | 244000 | 44 |
| 459 | 20241106 | 112000 | 9707119500 | 244500 | 244500 | 244500 | 244000 | 81 |
| 460 | 20241106 | 111900 | 9687328000 | 244000 | 244500 | 244500 | 244000 | 75 |
| 461 | 20241106 | 111800 | 9669012000 | 244000 | 244000 | 244500 | 244000 | 85 |
| 462 | 20241106 | 111700 | 9648248000 | 244000 | 244000 | 244500 | 244000 | 379 |
| 463 | 20241106 | 111600 | 9555750000 | 244500 | 244000 | 244500 | 244000 | 262 |
| 464 | 20241106 | 111500 | 9491712000 | 244000 | 244500 | 244500 | 244000 | 168 |
| 465 | 20241106 | 111400 | 9450696500 | 244500 | 245000 | 245000 | 244500 | 157 |
| 466 | 20241106 | 111300 | 9412308000 | 245000 | 244500 | 245000 | 244500 | 132 |
| 467 | 20241106 | 111200 | 9379988000 | 244500 | 244500 | 245000 | 244500 | 57 |
| 468 | 20241106 | 111100 | 9366041500 | 245000 | 244500 | 245000 | 244500 | 650 |
| 469 | 20241106 | 111000 | 9207099500 | 244500 | 244500 | 245000 | 244500 | 42 |
| 470 | 20241106 | 110900 | 9196824000 | 244500 | 245000 | 245000 | 244500 | 163 |
| 471 | 20241106 | 110800 | 9156945000 | 245000 | 244500 | 245000 | 244500 | 65 |
| 472 | 20241106 | 110700 | 9141023500 | 244500 | 245000 | 245000 | 244500 | 50 |
| 473 | 20241106 | 110600 | 9128777000 | 245000 | 245000 | 245500 | 244500 | 62 |
| 474 | 20241106 | 110500 | 9113586000 | 245000 | 244500 | 245500 | 244500 | 27 |
| 475 | 20241106 | 110400 | 9106976500 | 245000 | 245000 | 245500 | 244500 | 100 |
| 476 | 20241106 | 110300 | 9082464000 | 245000 | 245000 | 245500 | 245000 | 360 |
| 477 | 20241106 | 110200 | 8994261500 | 245000 | 245000 | 245500 | 245000 | 52 |
| 478 | 20241106 | 110100 | 8981513500 | 245000 | 245000 | 245500 | 245000 | 36 |
| 479 | 20241106 | 110000 | 8972689500 | 245000 | 245000 | 245500 | 245000 | 82 |
| 480 | 20241106 | 105900 | 8952580000 | 245000 | 245000 | 245500 | 245000 | 34 |
| 481 | 20241106 | 105800 | 8944243500 | 245000 | 245000 | 245500 | 245000 | 76 |
| 482 | 20241106 | 105700 | 8925613500 | 245000 | 244000 | 245500 | 244000 | 590 |
| 483 | 20241106 | 105600 | 8781157500 | 244500 | 244000 | 244500 | 244000 | 74 |
| 484 | 20241106 | 105500 | 8763080500 | 244500 | 244000 | 244500 | 244000 | 90 |
| 485 | 20241106 | 105400 | 8741107000 | 244000 | 244000 | 244500 | 244000 | 121 |
| 486 | 20241106 | 105300 | 8711563500 | 244000 | 244000 | 244500 | 244000 | 83 |
| 487 | 20241106 | 105200 | 8691308500 | 244500 | 244500 | 244500 | 244000 | 40 |
| 488 | 20241106 | 105100 | 8681537000 | 244500 | 244500 | 245000 | 244000 | 323 |
| 489 | 20241106 | 105000 | 8602550500 | 245000 | 245000 | 245000 | 244500 | 61 |
| 490 | 20241106 | 104900 | 8587623000 | 245000 | 245500 | 245500 | 244500 | 393 |
| 491 | 20241106 | 104800 | 8491365000 | 245000 | 245000 | 246000 | 245000 | 54 |
| 492 | 20241106 | 104700 | 8478118000 | 245500 | 246000 | 246000 | 245000 | 123 |
| 493 | 20241106 | 104600 | 8447920000 | 246000 | 245500 | 246000 | 245500 | 59 |
| 494 | 20241106 | 104500 | 8433433000 | 245500 | 245500 | 246000 | 245500 | 88 |
| 495 | 20241106 | 104400 | 8411807000 | 245500 | 245500 | 246000 | 245500 | 47 |
| 496 | 20241106 | 104300 | 8400268000 | 245500 | 245000 | 246000 | 245000 | 210 |
| 497 | 20241106 | 104200 | 8348700500 | 245000 | 245000 | 245500 | 245000 | 119 |
| 498 | 20241106 | 104100 | 8319534500 | 245000 | 245000 | 245500 | 245000 | 63 |
| 499 | 20241106 | 104000 | 8304085500 | 245000 | 245000 | 245500 | 245000 | 45 |
| 500 | 20241106 | 103900 | 8293053500 | 245500 | 245500 | 246000 | 245000 | 559 |
| 501 | 20241106 | 103800 | 8155810500 | 246000 | 246000 | 246000 | 245500 | 42 |
| 502 | 20241106 | 103700 | 8145490000 | 245500 | 246000 | 246500 | 245500 | 107 |
| 503 | 20241106 | 103600 | 8119184000 | 246000 | 245500 | 246000 | 245500 | 107 |
| 504 | 20241106 | 103500 | 8092886500 | 246000 | 246000 | 246500 | 245500 | 378 |
| 505 | 20241106 | 103400 | 7999881500 | 246000 | 245500 | 246000 | 245500 | 154 |
| 506 | 20241106 | 103300 | 7962027500 | 245500 | 245500 | 246000 | 245500 | 443 |
| 507 | 20241106 | 103200 | 7853082000 | 246000 | 244500 | 246000 | 244500 | 1674 |
| 508 | 20241106 | 103100 | 7442505500 | 245000 | 244500 | 245000 | 244500 | 73 |
| 509 | 20241106 | 103000 | 7424651000 | 244500 | 244500 | 245000 | 244500 | 103 |
| 510 | 20241106 | 102900 | 7399457000 | 245000 | 245000 | 245000 | 244500 | 143 |
| 511 | 20241106 | 102800 | 7364443000 | 244500 | 244500 | 245000 | 244500 | 49 |
| 512 | 20241106 | 102700 | 7352459000 | 245000 | 245000 | 245000 | 244500 | 82 |
| 513 | 20241106 | 102600 | 7332392000 | 244500 | 244500 | 245000 | 244500 | 45 |
| 514 | 20241106 | 102500 | 7321388000 | 245000 | 245000 | 245000 | 244500 | 68 |
| 515 | 20241106 | 102400 | 7304746500 | 244500 | 244500 | 245000 | 244500 | 99 |
| 516 | 20241106 | 102300 | 7280535000 | 244500 | 244500 | 245000 | 244500 | 78 |
| 517 | 20241106 | 102200 | 7261457000 | 244500 | 244500 | 245000 | 244500 | 99 |
| 518 | 20241106 | 102100 | 7237235500 | 244500 | 244500 | 245000 | 244500 | 39 |
| 519 | 20241106 | 102000 | 7227699500 | 244500 | 245000 | 245000 | 244500 | 80 |
| 520 | 20241106 | 101900 | 7208120000 | 244500 | 244500 | 245000 | 244500 | 52 |
| 521 | 20241106 | 101800 | 7195403500 | 244500 | 244500 | 245000 | 244000 | 537 |
| 522 | 20241106 | 101700 | 7064121000 | 244500 | 244000 | 244500 | 244000 | 85 |
| 523 | 20241106 | 101600 | 7043353500 | 244000 | 244000 | 244500 | 244000 | 51 |
| 524 | 20241106 | 101500 | 7030906500 | 244000 | 244000 | 244500 | 244000 | 92 |
| 525 | 20241106 | 101400 | 7008449500 | 244000 | 244000 | 244500 | 244000 | 42 |
| 526 | 20241106 | 101300 | 6998201000 | 244000 | 244000 | 244500 | 244000 | 38 |
| 527 | 20241106 | 101200 | 6988927000 | 244000 | 244000 | 244500 | 244000 | 48 |
| 528 | 20241106 | 101100 | 6977214500 | 244000 | 244000 | 244000 | 244000 | 66 |
| 529 | 20241106 | 101000 | 6961110500 | 244000 | 244000 | 244500 | 244000 | 104 |
| 530 | 20241106 | 100900 | 6935732000 | 244000 | 244000 | 244500 | 244000 | 68 |
| 531 | 20241106 | 100800 | 6919138000 | 244000 | 244000 | 244500 | 244000 | 61 |
| 532 | 20241106 | 100700 | 6904251000 | 244000 | 244000 | 244500 | 244000 | 64 |
| 533 | 20241106 | 100600 | 6888619500 | 244000 | 244000 | 244000 | 244000 | 44 |
| 534 | 20241106 | 100500 | 6877883500 | 244000 | 244000 | 244500 | 244000 | 68 |
| 535 | 20241106 | 100400 | 6861285500 | 244000 | 244000 | 244000 | 244000 | 23 |
| 536 | 20241106 | 100300 | 6855673500 | 244000 | 244000 | 244500 | 244000 | 53 |
| 537 | 20241106 | 100200 | 6842738000 | 244000 | 244000 | 244500 | 244000 | 53 |
| 538 | 20241106 | 100100 | 6829803000 | 244000 | 244000 | 244500 | 244000 | 76 |
| 539 | 20241106 | 100000 | 6811258500 | 244000 | 243500 | 244500 | 243500 | 141 |
| 540 | 20241106 | 095900 | 6776853500 | 243500 | 244500 | 244500 | 243500 | 108 |
| 541 | 20241106 | 095800 | 6750514500 | 244500 | 244000 | 244500 | 244000 | 873 |
| 542 | 20241106 | 095700 | 6537480000 | 244000 | 244000 | 244500 | 244000 | 104 |
| 543 | 20241106 | 095600 | 6512096000 | 244000 | 244000 | 244500 | 244000 | 379 |
| 544 | 20241106 | 095500 | 6419613000 | 244000 | 244000 | 244500 | 244000 | 103 |
| 545 | 20241106 | 095400 | 6394466500 | 244000 | 244000 | 244000 | 243500 | 98 |
| 546 | 20241106 | 095300 | 6370555000 | 244000 | 243500 | 244500 | 243500 | 418 |
| 547 | 20241106 | 095200 | 6268580500 | 243500 | 244000 | 244000 | 243500 | 87 |
| 548 | 20241106 | 095100 | 6247393000 | 243500 | 243500 | 243500 | 243500 | 88 |
| 549 | 20241106 | 095000 | 6225965000 | 243500 | 243500 | 244000 | 243500 | 123 |
| 550 | 20241106 | 094900 | 6195992500 | 243500 | 243000 | 244000 | 243000 | 588 |
| 551 | 20241106 | 094800 | 6052846500 | 243000 | 243000 | 243500 | 243000 | 161 |
| 552 | 20241106 | 094700 | 6013708000 | 243000 | 243000 | 243500 | 243000 | 77 |
| 553 | 20241106 | 094600 | 5994995000 | 243000 | 243500 | 243500 | 243000 | 208 |
| 554 | 20241106 | 094500 | 5944429000 | 243500 | 243000 | 243500 | 243000 | 658 |
| 555 | 20241106 | 094400 | 5784344000 | 243000 | 243500 | 243500 | 243000 | 101 |
| 556 | 20241106 | 094300 | 5759794000 | 243500 | 243000 | 243500 | 242500 | 973 |
| 557 | 20241106 | 094200 | 5523325500 | 243000 | 243500 | 244000 | 243000 | 444 |
| 558 | 20241106 | 094100 | 5415292000 | 244000 | 243500 | 244000 | 243500 | 374 |
| 559 | 20241106 | 094000 | 5324216500 | 243500 | 243500 | 244000 | 243500 | 137 |
| 560 | 20241106 | 093900 | 5290824500 | 243500 | 243500 | 244000 | 243500 | 110 |
| 561 | 20241106 | 093800 | 5264037000 | 243500 | 244000 | 244500 | 243500 | 612 |
| 562 | 20241106 | 093700 | 5114723000 | 244000 | 244000 | 244000 | 244000 | 169 |
| 563 | 20241106 | 093600 | 5073487000 | 244000 | 244000 | 245000 | 244000 | 445 |
| 564 | 20241106 | 093500 | 4964710500 | 244500 | 244500 | 244500 | 244000 | 49 |
| 565 | 20241106 | 093400 | 4952752500 | 244000 | 244000 | 244500 | 244000 | 230 |
| 566 | 20241106 | 093300 | 4896603000 | 244000 | 244000 | 244500 | 244000 | 180 |
| 567 | 20241106 | 093200 | 4852631000 | 244500 | 244000 | 244500 | 244000 | 122 |
| 568 | 20241106 | 093100 | 4822831500 | 244500 | 244500 | 244500 | 244000 | 93 |
| 569 | 20241106 | 093000 | 4800113000 | 244500 | 244000 | 245000 | 244000 | 467 |
| 570 | 20241106 | 092900 | 4685894000 | 244500 | 244500 | 244500 | 244000 | 124 |
| 571 | 20241106 | 092800 | 4655585500 | 244500 | 244000 | 244500 | 243500 | 847 |
| 572 | 20241106 | 092700 | 4449126500 | 243500 | 244000 | 244000 | 243000 | 279 |
| 573 | 20241106 | 092600 | 4381179500 | 244000 | 244000 | 244500 | 243000 | 4128 |
| 574 | 20241106 | 092500 | 3375022000 | 244000 | 244500 | 244500 | 244000 | 258 |
| 575 | 20241106 | 092400 | 3311957000 | 244500 | 244000 | 244500 | 244000 | 18 |
| 576 | 20241106 | 092300 | 3307563500 | 244000 | 244500 | 244500 | 244000 | 427 |
| 577 | 20241106 | 092200 | 3203180000 | 244500 | 244500 | 244500 | 244500 | 7 |
| 578 | 20241106 | 092100 | 3201468500 | 244500 | 244000 | 244500 | 244000 | 98 |
| 579 | 20241106 | 092000 | 3177540500 | 244500 | 244000 | 244500 | 244000 | 13 |
| 580 | 20241106 | 091900 | 3174364500 | 244000 | 244500 | 244500 | 244000 | 202 |
| 581 | 20241106 | 091800 | 3125026000 | 244000 | 244000 | 244500 | 243500 | 544 |
| 582 | 20241106 | 091700 | 2992222500 | 243500 | 243500 | 244000 | 243500 | 1049 |
| 583 | 20241106 | 091600 | 2736768000 | 243500 | 243500 | 243500 | 243000 | 280 |
| 584 | 20241106 | 091500 | 2668615500 | 243500 | 244000 | 244000 | 243000 | 2648 |
| 585 | 20241106 | 091400 | 2023679000 | 243500 | 243500 | 243500 | 243500 | 11 |
| 586 | 20241106 | 091300 | 2021000500 | 244000 | 244000 | 244000 | 243500 | 119 |
| 587 | 20241106 | 091200 | 1991992000 | 243500 | 244000 | 244000 | 243500 | 574 |
| 588 | 20241106 | 091100 | 1851943500 | 244000 | 244000 | 244500 | 244000 | 30 |
| 589 | 20241106 | 091000 | 1844620000 | 244500 | 244000 | 244500 | 243500 | 131 |
| 590 | 20241106 | 090900 | 1812656000 | 244000 | 244000 | 244000 | 243500 | 992 |
| 591 | 20241106 | 090800 | 1570616000 | 244500 | 244500 | 245000 | 244000 | 876 |
| 592 | 20241106 | 090700 | 1356437500 | 245000 | 244500 | 245000 | 244500 | 188 |
| 593 | 20241106 | 090600 | 1310470500 | 245000 | 245000 | 245500 | 245000 | 961 |
| 594 | 20241106 | 090500 | 1074860500 | 245000 | 245000 | 245500 | 245000 | 728 |
| 595 | 20241106 | 090400 | 896428000 | 245000 | 245500 | 246000 | 245000 | 24 |
| 596 | 20241106 | 090300 | 890535500 | 246000 | 245000 | 246000 | 245000 | 196 |
| 597 | 20241106 | 090200 | 842436000 | 245000 | 245500 | 245500 | 245000 | 165 |
| 598 | 20241106 | 090100 | 801934500 | 245500 | 245500 | 246000 | 245500 | 1148 |
| 599 | 20241106 | 090000 | 519932500 | 246500 | 246000 | 247500 | 244500 | 2114 |