37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 193100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 15373 |
| 3 | 20241104 | 193000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 4 | 20241104 | 192900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 5 | 20241104 | 192800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 6 | 20241104 | 192700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 7 | 20241104 | 192600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 8 | 20241104 | 192500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 9 | 20241104 | 192400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 10 | 20241104 | 192300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 11 | 20241104 | 192200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 12 | 20241104 | 192100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 13 | 20241104 | 192000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 14 | 20241104 | 191900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 15 | 20241104 | 191800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 16 | 20241104 | 191700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 17 | 20241104 | 191600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 18 | 20241104 | 191500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 19 | 20241104 | 191400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 20 | 20241104 | 191300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 21 | 20241104 | 191200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 22 | 20241104 | 191100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 23 | 20241104 | 191000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 24 | 20241104 | 190900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 25 | 20241104 | 190800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 26 | 20241104 | 190700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 27 | 20241104 | 190600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 28 | 20241104 | 190500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 29 | 20241104 | 190400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 30 | 20241104 | 190300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 31 | 20241104 | 190200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 32 | 20241104 | 190100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 15373 |
| 33 | 20241104 | 190000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 34 | 20241104 | 185900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 35 | 20241104 | 185800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 36 | 20241104 | 185700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 37 | 20241104 | 185600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 38 | 20241104 | 185500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 39 | 20241104 | 185400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 40 | 20241104 | 185300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 41 | 20241104 | 185200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 42 | 20241104 | 185100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 43 | 20241104 | 185000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 44 | 20241104 | 184900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 45 | 20241104 | 184800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 46 | 20241104 | 184700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 47 | 20241104 | 184600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 48 | 20241104 | 184500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 49 | 20241104 | 184400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 50 | 20241104 | 184300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 51 | 20241104 | 184200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 52 | 20241104 | 184100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 53 | 20241104 | 184000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 54 | 20241104 | 183900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 55 | 20241104 | 183800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 56 | 20241104 | 183700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 57 | 20241104 | 183600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 58 | 20241104 | 183500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 59 | 20241104 | 183400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 60 | 20241104 | 183300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 61 | 20241104 | 183200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 62 | 20241104 | 183100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 15373 |
| 63 | 20241104 | 183000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 64 | 20241104 | 182900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 65 | 20241104 | 182800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 66 | 20241104 | 182700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 67 | 20241104 | 182600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 68 | 20241104 | 182500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 69 | 20241104 | 182400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 70 | 20241104 | 182300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 71 | 20241104 | 182200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 72 | 20241104 | 182100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 73 | 20241104 | 182000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 74 | 20241104 | 181900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 75 | 20241104 | 181800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 76 | 20241104 | 181700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 77 | 20241104 | 181600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 78 | 20241104 | 181500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 79 | 20241104 | 181400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 80 | 20241104 | 181300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 81 | 20241104 | 181200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 82 | 20241104 | 181100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 83 | 20241104 | 181000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 84 | 20241104 | 180900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 85 | 20241104 | 180800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 86 | 20241104 | 180700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 87 | 20241104 | 180600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 88 | 20241104 | 180500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 89 | 20241104 | 180400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 90 | 20241104 | 180300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 91 | 20241104 | 180200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 92 | 20241104 | 180100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 15373 |
| 93 | 20241104 | 180000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 94 | 20241104 | 175900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 95 | 20241104 | 175800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 96 | 20241104 | 175700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 97 | 20241104 | 175600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 98 | 20241104 | 175500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 99 | 20241104 | 175400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 100 | 20241104 | 175300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 101 | 20241104 | 175200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 102 | 20241104 | 175100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 103 | 20241104 | 175000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 104 | 20241104 | 174900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 105 | 20241104 | 174800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 106 | 20241104 | 174700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 107 | 20241104 | 174600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 108 | 20241104 | 174500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 109 | 20241104 | 174400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 110 | 20241104 | 174300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 111 | 20241104 | 174200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 112 | 20241104 | 174100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 113 | 20241104 | 174000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 114 | 20241104 | 173900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 115 | 20241104 | 173800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 116 | 20241104 | 173700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 117 | 20241104 | 173600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 118 | 20241104 | 173500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 119 | 20241104 | 173400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 120 | 20241104 | 173300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 121 | 20241104 | 173200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 122 | 20241104 | 173100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 15373 |
| 123 | 20241104 | 173000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 124 | 20241104 | 172900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 125 | 20241104 | 172800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 126 | 20241104 | 172700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 127 | 20241104 | 172600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 128 | 20241104 | 172500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 129 | 20241104 | 172400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 130 | 20241104 | 172300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 131 | 20241104 | 172200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 132 | 20241104 | 172100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 133 | 20241104 | 172000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 134 | 20241104 | 171900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 135 | 20241104 | 171800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 136 | 20241104 | 171700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 137 | 20241104 | 171600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 138 | 20241104 | 171500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 139 | 20241104 | 171400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 140 | 20241104 | 171300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 141 | 20241104 | 171200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 142 | 20241104 | 171100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 143 | 20241104 | 171000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 144 | 20241104 | 170900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 145 | 20241104 | 170800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 146 | 20241104 | 170700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 147 | 20241104 | 170600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 148 | 20241104 | 170500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 149 | 20241104 | 170400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 150 | 20241104 | 170300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 151 | 20241104 | 170200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 152 | 20241104 | 170100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 15373 |
| 153 | 20241104 | 170000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 154 | 20241104 | 165900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 155 | 20241104 | 165800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 156 | 20241104 | 165700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 157 | 20241104 | 165600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 158 | 20241104 | 165500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 159 | 20241104 | 165400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 160 | 20241104 | 165300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 161 | 20241104 | 165200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 162 | 20241104 | 165100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 163 | 20241104 | 165000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 164 | 20241104 | 164900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 165 | 20241104 | 164800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 166 | 20241104 | 164700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 167 | 20241104 | 164600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 168 | 20241104 | 164500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 169 | 20241104 | 164400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 170 | 20241104 | 164300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 171 | 20241104 | 164200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 172 | 20241104 | 164100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 173 | 20241104 | 164000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 174 | 20241104 | 163900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 175 | 20241104 | 163800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 176 | 20241104 | 163700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 177 | 20241104 | 163600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 178 | 20241104 | 163500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 179 | 20241104 | 163400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 180 | 20241104 | 163300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 181 | 20241104 | 163200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 182 | 20241104 | 163100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 15373 |
| 183 | 20241104 | 163000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 184 | 20241104 | 162900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 185 | 20241104 | 162800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 186 | 20241104 | 162700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 187 | 20241104 | 162600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 188 | 20241104 | 162500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 189 | 20241104 | 162400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 190 | 20241104 | 162300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 191 | 20241104 | 162200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 192 | 20241104 | 162100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 193 | 20241104 | 162000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 194 | 20241104 | 161900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 195 | 20241104 | 161800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 196 | 20241104 | 161700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 197 | 20241104 | 161600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 198 | 20241104 | 161500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 199 | 20241104 | 161400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 200 | 20241104 | 161300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 201 | 20241104 | 161200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 202 | 20241104 | 161100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 203 | 20241104 | 161000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 204 | 20241104 | 160900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 205 | 20241104 | 160800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 206 | 20241104 | 160700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 207 | 20241104 | 160600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 208 | 20241104 | 160500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 209 | 20241104 | 160400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 210 | 20241104 | 160300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 211 | 20241104 | 160200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 212 | 20241104 | 160100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 15373 |
| 213 | 20241104 | 160000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 214 | 20241104 | 155900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 215 | 20241104 | 155800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 216 | 20241104 | 155700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 217 | 20241104 | 155600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 218 | 20241104 | 155500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 219 | 20241104 | 155400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 220 | 20241104 | 155300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 221 | 20241104 | 155200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 222 | 20241104 | 155100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 223 | 20241104 | 155000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 224 | 20241104 | 154900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 225 | 20241104 | 154800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 226 | 20241104 | 154700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 227 | 20241104 | 154600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 228 | 20241104 | 154500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 229 | 20241104 | 154400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 230 | 20241104 | 154300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 231 | 20241104 | 154200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 232 | 20241104 | 154100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 233 | 20241104 | 154000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 234 | 20241104 | 153900 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 235 | 20241104 | 153800 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 236 | 20241104 | 153700 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 237 | 20241104 | 153600 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 238 | 20241104 | 153500 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 239 | 20241104 | 153400 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 240 | 20241104 | 153300 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 241 | 20241104 | 153200 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 0 |
| 242 | 20241104 | 153100 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 15373 |
| 243 | 20241104 | 153000 | 81455195000 | 323500 | 323500 | 323500 | 323500 | 15373 |
| 244 | 20241104 | 152900 | 76482029500 | 324500 | 324500 | 324500 | 324500 | 0 |
| 245 | 20241104 | 152800 | 76482029500 | 324500 | 324500 | 324500 | 324500 | 0 |
| 246 | 20241104 | 152700 | 76482029500 | 324500 | 324500 | 324500 | 324500 | 0 |
| 247 | 20241104 | 152600 | 76482029500 | 324500 | 324500 | 324500 | 324500 | 0 |
| 248 | 20241104 | 152500 | 76482029500 | 324500 | 324500 | 324500 | 324500 | 0 |
| 249 | 20241104 | 152400 | 76482029500 | 324500 | 324500 | 324500 | 324500 | 0 |
| 250 | 20241104 | 152300 | 76482029500 | 324500 | 324500 | 324500 | 324500 | 0 |
| 251 | 20241104 | 152200 | 76482029500 | 324500 | 324500 | 324500 | 324500 | 0 |
| 252 | 20241104 | 152100 | 76482029500 | 324500 | 324500 | 324500 | 324500 | 0 |
| 253 | 20241104 | 152000 | 76482029500 | 324500 | 324500 | 324500 | 324500 | 0 |
| 254 | 20241104 | 151900 | 76482029500 | 324500 | 324000 | 324500 | 324000 | 467 |
| 255 | 20241104 | 151800 | 76330528000 | 324500 | 324000 | 324500 | 324000 | 330 |
| 256 | 20241104 | 151700 | 76223505000 | 324500 | 324500 | 324500 | 324000 | 150 |
| 257 | 20241104 | 151600 | 76174855500 | 324000 | 324500 | 325000 | 324000 | 749 |
| 258 | 20241104 | 151500 | 75931752500 | 324500 | 325000 | 325000 | 324000 | 851 |
| 259 | 20241104 | 151400 | 75655516500 | 324500 | 324000 | 325000 | 324000 | 747 |
| 260 | 20241104 | 151300 | 75413076500 | 324500 | 324500 | 324500 | 324000 | 635 |
| 261 | 20241104 | 151200 | 75207040000 | 324500 | 324500 | 324500 | 324000 | 565 |
| 262 | 20241104 | 151100 | 75023731000 | 324500 | 324000 | 324500 | 323500 | 389 |
| 263 | 20241104 | 151000 | 74897646000 | 324000 | 323500 | 324000 | 323500 | 706 |
| 264 | 20241104 | 150900 | 74668924500 | 324000 | 324000 | 324000 | 323500 | 457 |
| 265 | 20241104 | 150800 | 74520883000 | 324000 | 323500 | 324000 | 323000 | 498 |
| 266 | 20241104 | 150700 | 74359684500 | 323500 | 323500 | 323500 | 323000 | 545 |
| 267 | 20241104 | 150600 | 74183383000 | 323500 | 323500 | 323500 | 323000 | 380 |
| 268 | 20241104 | 150500 | 74060463500 | 323500 | 323000 | 323500 | 323000 | 342 |
| 269 | 20241104 | 150400 | 73949832500 | 323500 | 323500 | 323500 | 323000 | 410 |
| 270 | 20241104 | 150300 | 73817293000 | 323000 | 322500 | 323500 | 322500 | 536 |
| 271 | 20241104 | 150200 | 73644154500 | 323000 | 323000 | 323000 | 322500 | 1432 |
| 272 | 20241104 | 150100 | 73181631000 | 323500 | 323000 | 323500 | 323000 | 555 |
| 273 | 20241104 | 150000 | 73002220500 | 323500 | 323000 | 323500 | 323000 | 356 |
| 274 | 20241104 | 145900 | 72887094500 | 323500 | 323500 | 323500 | 323000 | 331 |
| 275 | 20241104 | 145800 | 72780061500 | 323500 | 322500 | 323500 | 322500 | 747 |
| 276 | 20241104 | 145700 | 72538729500 | 322500 | 323000 | 323000 | 322500 | 295 |
| 277 | 20241104 | 145600 | 72443452500 | 323000 | 322500 | 323000 | 322500 | 343 |
| 278 | 20241104 | 145500 | 72332677000 | 323000 | 322500 | 323000 | 322500 | 145 |
| 279 | 20241104 | 145400 | 72285849500 | 323000 | 322500 | 323000 | 322500 | 279 |
| 280 | 20241104 | 145300 | 72195748500 | 323000 | 322500 | 323000 | 322500 | 725 |
| 281 | 20241104 | 145200 | 71961881000 | 322500 | 322000 | 322500 | 322000 | 265 |
| 282 | 20241104 | 145100 | 71876431500 | 322500 | 322500 | 322500 | 322000 | 331 |
| 283 | 20241104 | 145000 | 71769692000 | 322500 | 322000 | 322500 | 322000 | 443 |
| 284 | 20241104 | 144900 | 71626855500 | 322000 | 322500 | 322500 | 322000 | 282 |
| 285 | 20241104 | 144800 | 71535924000 | 322000 | 322000 | 322500 | 322000 | 329 |
| 286 | 20241104 | 144700 | 71429849500 | 322500 | 322500 | 322500 | 322000 | 304 |
| 287 | 20241104 | 144600 | 71331835000 | 322500 | 322000 | 322500 | 322000 | 245 |
| 288 | 20241104 | 144500 | 71252844000 | 322500 | 322000 | 322500 | 322000 | 207 |
| 289 | 20241104 | 144400 | 71186102000 | 322500 | 322500 | 323000 | 322000 | 1467 |
| 290 | 20241104 | 144300 | 70712985500 | 322500 | 323000 | 323000 | 322500 | 185 |
| 291 | 20241104 | 144200 | 70653249000 | 323000 | 322000 | 323000 | 322000 | 205 |
| 292 | 20241104 | 144100 | 70587083000 | 322500 | 322500 | 322500 | 322000 | 837 |
| 293 | 20241104 | 144000 | 70317179500 | 322500 | 322000 | 322500 | 322000 | 377 |
| 294 | 20241104 | 143900 | 70195682500 | 322000 | 323000 | 323000 | 322000 | 562 |
| 295 | 20241104 | 143800 | 70014550000 | 322500 | 322500 | 323000 | 322500 | 430 |
| 296 | 20241104 | 143700 | 69875765000 | 323000 | 322500 | 323000 | 322000 | 248 |
| 297 | 20241104 | 143600 | 69795750500 | 323000 | 322500 | 323000 | 322000 | 382 |
| 298 | 20241104 | 143500 | 69672562500 | 322500 | 323000 | 323000 | 322500 | 304 |
| 299 | 20241104 | 143400 | 69574464000 | 323000 | 322500 | 323000 | 322500 | 1490 |
| 300 | 20241104 | 143300 | 69093839500 | 322500 | 323000 | 323000 | 322500 | 260 |
| 301 | 20241104 | 143200 | 69009882000 | 322500 | 322500 | 323000 | 322500 | 218 |
| 302 | 20241104 | 143100 | 68939484500 | 323000 | 323500 | 323500 | 322500 | 1338 |
| 303 | 20241104 | 143000 | 68507282500 | 323500 | 323000 | 323500 | 323000 | 250 |
| 304 | 20241104 | 142900 | 68426426500 | 323500 | 323500 | 323500 | 323000 | 220 |
| 305 | 20241104 | 142800 | 68355287000 | 323500 | 323500 | 324000 | 323000 | 787 |
| 306 | 20241104 | 142700 | 68100787000 | 324000 | 323500 | 324000 | 323500 | 697 |
| 307 | 20241104 | 142600 | 67875244500 | 323500 | 323500 | 324000 | 323500 | 283 |
| 308 | 20241104 | 142500 | 67783599000 | 324000 | 324000 | 324000 | 323500 | 236 |
| 309 | 20241104 | 142400 | 67707190500 | 324000 | 323500 | 324000 | 323500 | 188 |
| 310 | 20241104 | 142300 | 67646296500 | 323500 | 323500 | 324000 | 323000 | 294 |
| 311 | 20241104 | 142200 | 67551163000 | 323000 | 323000 | 323500 | 323000 | 347 |
| 312 | 20241104 | 142100 | 67438940500 | 323500 | 323500 | 323500 | 323000 | 231 |
| 313 | 20241104 | 142000 | 67364225500 | 323500 | 323000 | 323500 | 323000 | 120 |
| 314 | 20241104 | 141900 | 67325416500 | 323500 | 323000 | 323500 | 322500 | 302 |
| 315 | 20241104 | 141800 | 67227803000 | 323000 | 322500 | 323000 | 322500 | 278 |
| 316 | 20241104 | 141700 | 67138034000 | 322500 | 322500 | 323000 | 322500 | 414 |
| 317 | 20241104 | 141600 | 67004473500 | 322500 | 322500 | 323000 | 322500 | 368 |
| 318 | 20241104 | 141500 | 66885717000 | 322500 | 323500 | 323500 | 322500 | 1183 |
| 319 | 20241104 | 141400 | 66503735500 | 323500 | 323000 | 323500 | 323000 | 211 |
| 320 | 20241104 | 141300 | 66435512500 | 323000 | 323500 | 323500 | 323000 | 229 |
| 321 | 20241104 | 141200 | 66361450000 | 323500 | 323000 | 323500 | 323000 | 273 |
| 322 | 20241104 | 141100 | 66273200500 | 323500 | 323500 | 323500 | 323000 | 451 |
| 323 | 20241104 | 141000 | 66127333000 | 323500 | 323000 | 323500 | 323000 | 233 |
| 324 | 20241104 | 140900 | 66052020500 | 323000 | 323000 | 323500 | 323000 | 225 |
| 325 | 20241104 | 140800 | 65979270000 | 323500 | 323000 | 323500 | 323000 | 329 |
| 326 | 20241104 | 140700 | 65872947000 | 323000 | 323000 | 323500 | 323000 | 302 |
| 327 | 20241104 | 140600 | 65775358500 | 323000 | 322500 | 323000 | 322500 | 354 |
| 328 | 20241104 | 140500 | 65661050000 | 322500 | 323000 | 323000 | 322500 | 131 |
| 329 | 20241104 | 140400 | 65618755500 | 322500 | 322000 | 323000 | 322000 | 668 |
| 330 | 20241104 | 140300 | 65403438500 | 322500 | 323000 | 323000 | 322000 | 1189 |
| 331 | 20241104 | 140200 | 65019971500 | 322500 | 322500 | 323000 | 322500 | 273 |
| 332 | 20241104 | 140100 | 64931881500 | 322500 | 323000 | 323500 | 322500 | 1238 |
| 333 | 20241104 | 140000 | 64532031500 | 323000 | 323500 | 324000 | 323000 | 463 |
| 334 | 20241104 | 135900 | 64382287000 | 323500 | 323500 | 324000 | 323500 | 414 |
| 335 | 20241104 | 135800 | 64248346000 | 324000 | 323500 | 324000 | 323500 | 356 |
| 336 | 20241104 | 135700 | 64133145500 | 323500 | 323500 | 324000 | 323500 | 100 |
| 337 | 20241104 | 135600 | 64100766500 | 323500 | 323500 | 324000 | 323000 | 349 |
| 338 | 20241104 | 135500 | 63987884500 | 323500 | 323500 | 324000 | 323500 | 743 |
| 339 | 20241104 | 135400 | 63747497500 | 324000 | 323500 | 324000 | 323500 | 192 |
| 340 | 20241104 | 135300 | 63685312500 | 323500 | 324500 | 324500 | 323500 | 447 |
| 341 | 20241104 | 135200 | 63540490000 | 324500 | 324000 | 324500 | 323500 | 441 |
| 342 | 20241104 | 135100 | 63397552000 | 324500 | 323500 | 324500 | 323500 | 243 |
| 343 | 20241104 | 135000 | 63318768000 | 323500 | 323500 | 324500 | 323500 | 523 |
| 344 | 20241104 | 134900 | 63149475500 | 323500 | 324000 | 324000 | 323500 | 467 |
| 345 | 20241104 | 134800 | 62998330000 | 323500 | 323500 | 324000 | 323500 | 190 |
| 346 | 20241104 | 134700 | 62936790000 | 323500 | 324000 | 324000 | 323500 | 143 |
| 347 | 20241104 | 134600 | 62890500500 | 323500 | 323500 | 324000 | 323500 | 526 |
| 348 | 20241104 | 134500 | 62720257500 | 323500 | 324000 | 324000 | 323500 | 733 |
| 349 | 20241104 | 134400 | 62482798500 | 323500 | 323500 | 324000 | 323500 | 229 |
| 350 | 20241104 | 134300 | 62408619500 | 324000 | 324000 | 324000 | 323500 | 162 |
| 351 | 20241104 | 134200 | 62356154500 | 324000 | 323500 | 324000 | 323500 | 379 |
| 352 | 20241104 | 134100 | 62233510000 | 323500 | 323500 | 324000 | 323500 | 199 |
| 353 | 20241104 | 134000 | 62169116000 | 323500 | 323500 | 324000 | 323500 | 958 |
| 354 | 20241104 | 133900 | 61859184500 | 323500 | 323500 | 324000 | 323500 | 269 |
| 355 | 20241104 | 133800 | 61772052500 | 323500 | 323500 | 324000 | 323500 | 360 |
| 356 | 20241104 | 133700 | 61655535000 | 323500 | 324500 | 324500 | 323500 | 788 |
| 357 | 20241104 | 133600 | 61400236000 | 324000 | 324000 | 324500 | 324000 | 252 |
| 358 | 20241104 | 133500 | 61318500000 | 324000 | 324000 | 324500 | 324000 | 249 |
| 359 | 20241104 | 133400 | 61237729500 | 324500 | 324000 | 324500 | 324000 | 606 |
| 360 | 20241104 | 133300 | 61041124000 | 324500 | 324000 | 324500 | 324000 | 247 |
| 361 | 20241104 | 133200 | 60961013500 | 324000 | 324000 | 324500 | 324000 | 166 |
| 362 | 20241104 | 133100 | 60907173000 | 324500 | 324500 | 324500 | 324000 | 369 |
| 363 | 20241104 | 133000 | 60787474500 | 324000 | 324000 | 324500 | 323500 | 551 |
| 364 | 20241104 | 132900 | 60608937000 | 324000 | 324000 | 324500 | 324000 | 264 |
| 365 | 20241104 | 132800 | 60523280500 | 324500 | 324000 | 324500 | 324000 | 616 |
| 366 | 20241104 | 132700 | 60323658500 | 324500 | 324500 | 325000 | 324000 | 466 |
| 367 | 20241104 | 132600 | 60172303500 | 324500 | 325000 | 325500 | 324500 | 603 |
| 368 | 20241104 | 132500 | 59976430500 | 325000 | 325000 | 325500 | 325000 | 243 |
| 369 | 20241104 | 132400 | 59897371500 | 325500 | 325000 | 325500 | 325000 | 564 |
| 370 | 20241104 | 132300 | 59713992000 | 325500 | 325500 | 325500 | 325000 | 688 |
| 371 | 20241104 | 132200 | 59490315000 | 325500 | 325000 | 325500 | 325000 | 218 |
| 372 | 20241104 | 132100 | 59419394000 | 325500 | 324500 | 325500 | 324000 | 1762 |
| 373 | 20241104 | 132000 | 58846828500 | 325000 | 324500 | 325000 | 324000 | 659 |
| 374 | 20241104 | 131900 | 58632841000 | 324500 | 324500 | 325000 | 324000 | 385 |
| 375 | 20241104 | 131800 | 58507875500 | 324500 | 324500 | 325000 | 324500 | 261 |
| 376 | 20241104 | 131700 | 58423091000 | 324500 | 324500 | 325000 | 324500 | 350 |
| 377 | 20241104 | 131600 | 58309386000 | 324500 | 325000 | 325500 | 324500 | 291 |
| 378 | 20241104 | 131500 | 58214785500 | 325000 | 325500 | 325500 | 325000 | 1104 |
| 379 | 20241104 | 131400 | 57855897000 | 325500 | 325500 | 325500 | 325000 | 229 |
| 380 | 20241104 | 131300 | 57781368000 | 325500 | 325500 | 325500 | 325000 | 170 |
| 381 | 20241104 | 131200 | 57726051000 | 325000 | 325000 | 325500 | 325000 | 317 |
| 382 | 20241104 | 131100 | 57622963500 | 325500 | 325500 | 325500 | 325000 | 262 |
| 383 | 20241104 | 131000 | 57537715000 | 325000 | 325000 | 325500 | 325000 | 891 |
| 384 | 20241104 | 130900 | 57248070000 | 325000 | 325000 | 325500 | 325000 | 162 |
| 385 | 20241104 | 130800 | 57195360500 | 325000 | 325000 | 325500 | 325000 | 305 |
| 386 | 20241104 | 130700 | 57096146500 | 325500 | 325500 | 325500 | 325000 | 150 |
| 387 | 20241104 | 130600 | 57047322500 | 325500 | 325000 | 325500 | 325000 | 192 |
| 388 | 20241104 | 130500 | 56984853000 | 325000 | 325500 | 325500 | 325000 | 214 |
| 389 | 20241104 | 130400 | 56915206000 | 325000 | 324500 | 325500 | 324500 | 1165 |
| 390 | 20241104 | 130300 | 56536549000 | 325000 | 324500 | 325000 | 324500 | 393 |
| 391 | 20241104 | 130200 | 56408858000 | 325000 | 325000 | 325000 | 324500 | 4462 |
| 392 | 20241104 | 130100 | 54958813500 | 325500 | 325000 | 325500 | 325000 | 175 |
| 393 | 20241104 | 130000 | 54901875500 | 325500 | 325000 | 325500 | 325000 | 232 |
| 394 | 20241104 | 125900 | 54826408000 | 325500 | 325000 | 325500 | 325000 | 360 |
| 395 | 20241104 | 125800 | 54709324000 | 325000 | 325500 | 325500 | 325000 | 190 |
| 396 | 20241104 | 125700 | 54647501000 | 325000 | 325500 | 325500 | 325000 | 346 |
| 397 | 20241104 | 125600 | 54534952000 | 325000 | 325500 | 325500 | 325000 | 208 |
| 398 | 20241104 | 125500 | 54467253500 | 325500 | 325500 | 325500 | 325000 | 129 |
| 399 | 20241104 | 125400 | 54425270500 | 325500 | 325500 | 325500 | 325000 | 321 |
| 400 | 20241104 | 125300 | 54320811500 | 325000 | 325500 | 325500 | 325000 | 170 |
| 401 | 20241104 | 125200 | 54265502000 | 325500 | 325500 | 325500 | 325000 | 188 |
| 402 | 20241104 | 125100 | 54204318500 | 325000 | 325000 | 325500 | 325000 | 181 |
| 403 | 20241104 | 125000 | 54145422500 | 325500 | 325500 | 325500 | 325000 | 195 |
| 404 | 20241104 | 124900 | 54081987500 | 325500 | 325500 | 325500 | 325000 | 200 |
| 405 | 20241104 | 124800 | 54016936500 | 325500 | 325500 | 325500 | 325000 | 175 |
| 406 | 20241104 | 124700 | 53959983500 | 325000 | 325000 | 325500 | 325000 | 563 |
| 407 | 20241104 | 124600 | 53776878500 | 325000 | 325000 | 325500 | 324500 | 1731 |
| 408 | 20241104 | 124500 | 53214026500 | 325000 | 325000 | 325000 | 324500 | 210 |
| 409 | 20241104 | 124400 | 53145792500 | 325000 | 325000 | 325000 | 324500 | 182 |
| 410 | 20241104 | 124300 | 53086649000 | 325000 | 324500 | 325000 | 324500 | 369 |
| 411 | 20241104 | 124200 | 52966728000 | 325000 | 325000 | 325000 | 324500 | 292 |
| 412 | 20241104 | 124100 | 52871849000 | 325000 | 325000 | 325000 | 324500 | 411 |
| 413 | 20241104 | 124000 | 52738374500 | 325000 | 325000 | 325000 | 324500 | 261 |
| 414 | 20241104 | 123900 | 52653557000 | 325000 | 325000 | 325000 | 324500 | 255 |
| 415 | 20241104 | 123800 | 52570690000 | 325000 | 325000 | 325000 | 324500 | 338 |
| 416 | 20241104 | 123700 | 52460858500 | 325000 | 325000 | 325000 | 324500 | 292 |
| 417 | 20241104 | 123600 | 52365960000 | 324500 | 325000 | 325000 | 324500 | 251 |
| 418 | 20241104 | 123500 | 52284396500 | 325000 | 325000 | 325000 | 324500 | 219 |
| 419 | 20241104 | 123400 | 52213228500 | 324500 | 325000 | 325000 | 324500 | 270 |
| 420 | 20241104 | 123300 | 52125494500 | 325000 | 325000 | 325000 | 324500 | 260 |
| 421 | 20241104 | 123200 | 52040998000 | 325000 | 325000 | 325000 | 324500 | 200 |
| 422 | 20241104 | 123100 | 51976010500 | 325000 | 324500 | 325000 | 324500 | 278 |
| 423 | 20241104 | 123000 | 51885675500 | 325000 | 325000 | 325000 | 324500 | 224 |
| 424 | 20241104 | 122900 | 51812883000 | 325000 | 324500 | 325000 | 324500 | 260 |
| 425 | 20241104 | 122800 | 51728420500 | 324500 | 325000 | 325000 | 324500 | 281 |
| 426 | 20241104 | 122700 | 51637147000 | 325000 | 325000 | 325000 | 324500 | 287 |
| 427 | 20241104 | 122600 | 51543880000 | 325000 | 324500 | 325000 | 324500 | 226 |
| 428 | 20241104 | 122500 | 51470453500 | 324500 | 325000 | 325000 | 324500 | 261 |
| 429 | 20241104 | 122400 | 51385632500 | 325000 | 325000 | 325000 | 324500 | 382 |
| 430 | 20241104 | 122300 | 51261495000 | 325000 | 325000 | 325000 | 324500 | 264 |
| 431 | 20241104 | 122200 | 51175716000 | 325000 | 325000 | 325000 | 324500 | 384 |
| 432 | 20241104 | 122100 | 51050929500 | 325000 | 325000 | 325000 | 324500 | 465 |
| 433 | 20241104 | 122000 | 50899829500 | 325000 | 324500 | 325000 | 324500 | 191 |
| 434 | 20241104 | 121900 | 50837771500 | 325000 | 324000 | 325000 | 324000 | 2884 |
| 435 | 20241104 | 121800 | 49901475000 | 324500 | 324500 | 324500 | 324000 | 244 |
| 436 | 20241104 | 121700 | 49822309000 | 324000 | 324500 | 324500 | 324000 | 233 |
| 437 | 20241104 | 121600 | 49746729000 | 324500 | 324000 | 324500 | 324000 | 203 |
| 438 | 20241104 | 121500 | 49680907000 | 324000 | 324000 | 324500 | 324000 | 462 |
| 439 | 20241104 | 121400 | 49531124000 | 324000 | 324500 | 324500 | 324000 | 452 |
| 440 | 20241104 | 121300 | 49384604000 | 324500 | 324000 | 324500 | 324000 | 275 |
| 441 | 20241104 | 121200 | 49295416500 | 324000 | 324500 | 324500 | 324000 | 263 |
| 442 | 20241104 | 121100 | 49210113500 | 324000 | 323500 | 324500 | 323500 | 1260 |
| 443 | 20241104 | 121000 | 48801852000 | 323500 | 323500 | 324000 | 323500 | 175 |
| 444 | 20241104 | 120900 | 48745220000 | 324000 | 324000 | 324000 | 323500 | 157 |
| 445 | 20241104 | 120800 | 48694355500 | 324000 | 324000 | 324000 | 323500 | 109 |
| 446 | 20241104 | 120700 | 48659070000 | 324000 | 323500 | 324000 | 323000 | 308 |
| 447 | 20241104 | 120600 | 48559400500 | 323500 | 323000 | 323500 | 323000 | 1098 |
| 448 | 20241104 | 120500 | 48204296500 | 323000 | 323000 | 323000 | 322500 | 1083 |
| 449 | 20241104 | 120400 | 47854497000 | 323000 | 322500 | 323000 | 322500 | 185 |
| 450 | 20241104 | 120300 | 47794812000 | 322500 | 323000 | 323000 | 322500 | 172 |
| 451 | 20241104 | 120200 | 47739288000 | 323000 | 322500 | 323000 | 322500 | 119 |
| 452 | 20241104 | 120100 | 47700864500 | 323000 | 322500 | 323500 | 322500 | 480 |
| 453 | 20241104 | 120000 | 47545845000 | 322500 | 324000 | 324000 | 322500 | 2565 |
| 454 | 20241104 | 115900 | 46716690000 | 324000 | 323500 | 324000 | 323500 | 242 |
| 455 | 20241104 | 115800 | 46638343000 | 323500 | 324000 | 324000 | 323500 | 121 |
| 456 | 20241104 | 115700 | 46599168000 | 323500 | 324000 | 324000 | 323500 | 125 |
| 457 | 20241104 | 115600 | 46558680000 | 324000 | 324000 | 324000 | 323500 | 128 |
| 458 | 20241104 | 115500 | 46517210500 | 324000 | 323500 | 324000 | 323500 | 123 |
| 459 | 20241104 | 115400 | 46477366000 | 323500 | 324000 | 324000 | 323500 | 804 |
| 460 | 20241104 | 115300 | 46217060000 | 323500 | 324000 | 324000 | 323500 | 142 |
| 461 | 20241104 | 115200 | 46171092500 | 324000 | 324000 | 324000 | 323500 | 310 |
| 462 | 20241104 | 115100 | 46070659500 | 324000 | 324000 | 324000 | 323500 | 131 |
| 463 | 20241104 | 115000 | 46028230500 | 323500 | 323500 | 324000 | 323500 | 126 |
| 464 | 20241104 | 114900 | 45987437000 | 324000 | 324000 | 324000 | 323500 | 532 |
| 465 | 20241104 | 114800 | 45815226500 | 324000 | 323500 | 324000 | 323500 | 254 |
| 466 | 20241104 | 114700 | 45733018000 | 324000 | 323500 | 324000 | 323500 | 206 |
| 467 | 20241104 | 114600 | 45666357500 | 323500 | 324000 | 324000 | 323000 | 1015 |
| 468 | 20241104 | 114500 | 45337971000 | 323500 | 324000 | 324000 | 323500 | 156 |
| 469 | 20241104 | 114400 | 45287468500 | 323500 | 324000 | 324000 | 323500 | 231 |
| 470 | 20241104 | 114300 | 45212725500 | 324000 | 323500 | 324000 | 323500 | 145 |
| 471 | 20241104 | 114200 | 45165774000 | 324000 | 324000 | 324000 | 323500 | 215 |
| 472 | 20241104 | 114100 | 45096157000 | 324000 | 323500 | 324000 | 323500 | 864 |
| 473 | 20241104 | 114000 | 44816225000 | 323500 | 324000 | 324000 | 323500 | 126 |
| 474 | 20241104 | 113900 | 44775404000 | 324000 | 323500 | 324000 | 323500 | 228 |
| 475 | 20241104 | 113800 | 44701551500 | 324000 | 323500 | 324000 | 323500 | 365 |
| 476 | 20241104 | 113700 | 44583459000 | 323500 | 323500 | 324000 | 323500 | 166 |
| 477 | 20241104 | 113600 | 44529703000 | 323500 | 323500 | 323500 | 323000 | 295 |
| 478 | 20241104 | 113500 | 44434306500 | 323000 | 323500 | 323500 | 323000 | 272 |
| 479 | 20241104 | 113400 | 44346323500 | 323000 | 323500 | 323500 | 323000 | 113 |
| 480 | 20241104 | 113300 | 44309795500 | 323500 | 323000 | 323500 | 323000 | 363 |
| 481 | 20241104 | 113200 | 44192392500 | 323000 | 323500 | 323500 | 323000 | 59 |
| 482 | 20241104 | 113100 | 44173334500 | 323500 | 323500 | 324000 | 323000 | 1005 |
| 483 | 20241104 | 113000 | 43848230000 | 324000 | 324000 | 324000 | 323500 | 178 |
| 484 | 20241104 | 112900 | 43790565000 | 324000 | 324000 | 324000 | 323500 | 207 |
| 485 | 20241104 | 112800 | 43723511000 | 324000 | 324000 | 324000 | 323500 | 636 |
| 486 | 20241104 | 112700 | 43517454500 | 324000 | 324000 | 324000 | 323500 | 429 |
| 487 | 20241104 | 112600 | 43378468000 | 324000 | 324000 | 324000 | 323500 | 262 |
| 488 | 20241104 | 112500 | 43293584000 | 323500 | 324000 | 324000 | 323500 | 157 |
| 489 | 20241104 | 112400 | 43242723000 | 324000 | 324000 | 324000 | 323500 | 86 |
| 490 | 20241104 | 112300 | 43214860500 | 323500 | 324000 | 324000 | 323500 | 104 |
| 491 | 20241104 | 112200 | 43181176000 | 324000 | 324000 | 324000 | 323500 | 145 |
| 492 | 20241104 | 112100 | 43134215500 | 323500 | 324000 | 324000 | 323500 | 147 |
| 493 | 20241104 | 112000 | 43086591500 | 324000 | 324000 | 324000 | 323500 | 74 |
| 494 | 20241104 | 111900 | 43062621500 | 324000 | 323000 | 324000 | 323000 | 501 |
| 495 | 20241104 | 111800 | 42900496000 | 323000 | 323000 | 323500 | 323000 | 198 |
| 496 | 20241104 | 111700 | 42836452000 | 323000 | 323500 | 323500 | 323000 | 386 |
| 497 | 20241104 | 111600 | 42711621500 | 323500 | 323500 | 324000 | 323500 | 281 |
| 498 | 20241104 | 111500 | 42620667000 | 324000 | 323500 | 324000 | 323500 | 83 |
| 499 | 20241104 | 111400 | 42593813000 | 323500 | 323500 | 324000 | 323500 | 98 |
| 500 | 20241104 | 111300 | 42562078000 | 323500 | 323500 | 324000 | 323500 | 785 |
| 501 | 20241104 | 111200 | 42308084000 | 323500 | 323500 | 324000 | 323500 | 146 |
| 502 | 20241104 | 111100 | 42260844000 | 323500 | 323500 | 324000 | 323000 | 791 |
| 503 | 20241104 | 111000 | 42004852500 | 324000 | 324500 | 324500 | 323500 | 888 |
| 504 | 20241104 | 110900 | 41717115000 | 324000 | 324000 | 324500 | 324000 | 304 |
| 505 | 20241104 | 110800 | 41618496000 | 324500 | 324000 | 324500 | 323500 | 1991 |
| 506 | 20241104 | 110700 | 40973354500 | 324000 | 323500 | 324000 | 323500 | 718 |
| 507 | 20241104 | 110600 | 40741000000 | 323500 | 322500 | 323500 | 322500 | 3892 |
| 508 | 20241104 | 110500 | 39483484500 | 322500 | 323000 | 323000 | 322500 | 121 |
| 509 | 20241104 | 110400 | 39444431000 | 323000 | 322000 | 323000 | 322000 | 1011 |
| 510 | 20241104 | 110300 | 39118075500 | 322500 | 322500 | 322500 | 322000 | 555 |
| 511 | 20241104 | 110200 | 38939273500 | 322500 | 322500 | 323000 | 322500 | 441 |
| 512 | 20241104 | 110100 | 38797031500 | 322500 | 322000 | 322500 | 322000 | 1138 |
| 513 | 20241104 | 110000 | 38430068500 | 322000 | 323000 | 323000 | 322000 | 866 |
| 514 | 20241104 | 105900 | 38150859000 | 322500 | 323000 | 323000 | 322500 | 143 |
| 515 | 20241104 | 105800 | 38104696500 | 322500 | 322500 | 323000 | 322500 | 245 |
| 516 | 20241104 | 105700 | 38025645000 | 323000 | 322500 | 323000 | 322500 | 398 |
| 517 | 20241104 | 105600 | 37897275500 | 322500 | 322500 | 323000 | 322500 | 233 |
| 518 | 20241104 | 105500 | 37822102000 | 322500 | 323000 | 323000 | 322500 | 172 |
| 519 | 20241104 | 105400 | 37766553000 | 322500 | 322500 | 323000 | 322500 | 262 |
| 520 | 20241104 | 105300 | 37682042000 | 322500 | 323000 | 323000 | 322500 | 435 |
| 521 | 20241104 | 105200 | 37541701500 | 323000 | 323000 | 323000 | 322500 | 132 |
| 522 | 20241104 | 105100 | 37499068000 | 323000 | 322000 | 323000 | 321500 | 1204 |
| 523 | 20241104 | 105000 | 37111010000 | 322000 | 321500 | 322000 | 321500 | 143 |
| 524 | 20241104 | 104900 | 37064998500 | 321500 | 321500 | 321500 | 321000 | 407 |
| 525 | 20241104 | 104800 | 36934173000 | 321000 | 321500 | 321500 | 321000 | 105 |
| 526 | 20241104 | 104700 | 36900438000 | 321000 | 321500 | 321500 | 321000 | 120 |
| 527 | 20241104 | 104600 | 36861899000 | 321500 | 321500 | 322500 | 321000 | 759 |
| 528 | 20241104 | 104500 | 36617697500 | 321500 | 321000 | 321500 | 321000 | 229 |
| 529 | 20241104 | 104400 | 36544100500 | 321500 | 321500 | 321500 | 321000 | 224 |
| 530 | 20241104 | 104300 | 36472090500 | 321500 | 321000 | 321500 | 321000 | 172 |
| 531 | 20241104 | 104200 | 36416871500 | 321000 | 321000 | 321000 | 320500 | 171 |
| 532 | 20241104 | 104100 | 36361982000 | 321000 | 321500 | 321500 | 320500 | 336 |
| 533 | 20241104 | 104000 | 36254220500 | 321000 | 321000 | 321500 | 321000 | 398 |
| 534 | 20241104 | 103900 | 36126427500 | 321000 | 322000 | 323000 | 321000 | 3608 |
| 535 | 20241104 | 103800 | 34963498000 | 322000 | 321000 | 322000 | 321000 | 1049 |
| 536 | 20241104 | 103700 | 34626287000 | 321500 | 321000 | 321500 | 321000 | 359 |
| 537 | 20241104 | 103600 | 34511043500 | 321500 | 321500 | 322000 | 321000 | 482 |
| 538 | 20241104 | 103500 | 34356116000 | 321500 | 322000 | 322000 | 321500 | 411 |
| 539 | 20241104 | 103400 | 34223930500 | 322000 | 323000 | 323000 | 322000 | 704 |
| 540 | 20241104 | 103300 | 33997048500 | 323000 | 323000 | 323000 | 322500 | 158 |
| 541 | 20241104 | 103200 | 33946024500 | 322500 | 322000 | 323000 | 322000 | 613 |
| 542 | 20241104 | 103100 | 33748329000 | 322000 | 322000 | 322500 | 321500 | 691 |
| 543 | 20241104 | 103000 | 33525817000 | 322000 | 322000 | 322500 | 322000 | 129 |
| 544 | 20241104 | 102900 | 33484246000 | 322000 | 322500 | 322500 | 322000 | 494 |
| 545 | 20241104 | 102800 | 33325139500 | 322500 | 323000 | 323000 | 322000 | 354 |
| 546 | 20241104 | 102700 | 33210971000 | 323000 | 323000 | 323500 | 322500 | 212 |
| 547 | 20241104 | 102600 | 33142503000 | 323500 | 323000 | 323500 | 323000 | 906 |
| 548 | 20241104 | 102500 | 32849598500 | 323000 | 323500 | 323500 | 323000 | 485 |
| 549 | 20241104 | 102400 | 32692803500 | 323500 | 321500 | 323500 | 321500 | 3326 |
| 550 | 20241104 | 102300 | 31619783500 | 322000 | 322500 | 322500 | 321500 | 1149 |
| 551 | 20241104 | 102200 | 31249904500 | 322000 | 322000 | 322500 | 322000 | 104 |
| 552 | 20241104 | 102100 | 31216396500 | 322500 | 322000 | 322500 | 322000 | 150 |
| 553 | 20241104 | 102000 | 31168081500 | 322000 | 322000 | 322500 | 321500 | 929 |
| 554 | 20241104 | 101900 | 30868928000 | 322000 | 322000 | 322000 | 321500 | 223 |
| 555 | 20241104 | 101800 | 30797137000 | 322000 | 321500 | 322000 | 321500 | 349 |
| 556 | 20241104 | 101700 | 30684923500 | 321500 | 321000 | 321500 | 320500 | 598 |
| 557 | 20241104 | 101600 | 30492759500 | 321000 | 321000 | 321000 | 320500 | 673 |
| 558 | 20241104 | 101500 | 30276838000 | 321000 | 320000 | 321000 | 320000 | 564 |
| 559 | 20241104 | 101400 | 30095903000 | 320500 | 319500 | 320500 | 319500 | 1118 |
| 560 | 20241104 | 101300 | 29737927500 | 319500 | 320500 | 320500 | 319500 | 1376 |
| 561 | 20241104 | 101200 | 29297586500 | 320000 | 321000 | 321000 | 320000 | 582 |
| 562 | 20241104 | 101100 | 29111138000 | 321000 | 320500 | 321000 | 320500 | 334 |
| 563 | 20241104 | 101000 | 29004068000 | 320500 | 321000 | 321500 | 320500 | 730 |
| 564 | 20241104 | 100900 | 28769836000 | 320500 | 322000 | 322000 | 320500 | 718 |
| 565 | 20241104 | 100800 | 28539154000 | 322000 | 320500 | 322000 | 320500 | 398 |
| 566 | 20241104 | 100700 | 28411268500 | 321000 | 321000 | 321000 | 320500 | 271 |
| 567 | 20241104 | 100600 | 28324297500 | 321000 | 322500 | 322500 | 320500 | 1316 |
| 568 | 20241104 | 100500 | 27901181500 | 322000 | 322000 | 322500 | 322000 | 360 |
| 569 | 20241104 | 100400 | 27785139500 | 322000 | 321000 | 322000 | 321000 | 1142 |
| 570 | 20241104 | 100300 | 27417873000 | 321000 | 321000 | 321500 | 321000 | 277 |
| 571 | 20241104 | 100200 | 27328947500 | 321000 | 320500 | 321500 | 320000 | 959 |
| 572 | 20241104 | 100100 | 27021474500 | 320500 | 322000 | 322500 | 320500 | 2102 |
| 573 | 20241104 | 100000 | 26345642000 | 321500 | 322500 | 323000 | 321500 | 2379 |
| 574 | 20241104 | 095900 | 25578478500 | 322500 | 322500 | 322500 | 321500 | 2264 |
| 575 | 20241104 | 095800 | 24849406000 | 322500 | 322500 | 322500 | 322000 | 393 |
| 576 | 20241104 | 095700 | 24722686000 | 322500 | 322000 | 322500 | 321500 | 1000 |
| 577 | 20241104 | 095600 | 24400634500 | 322000 | 320500 | 322000 | 320500 | 3170 |
| 578 | 20241104 | 095500 | 23381918500 | 320500 | 321000 | 321000 | 320000 | 1153 |
| 579 | 20241104 | 095400 | 23012466500 | 321000 | 321000 | 321500 | 320500 | 1555 |
| 580 | 20241104 | 095300 | 22513415500 | 320500 | 321000 | 321500 | 320000 | 1914 |
| 581 | 20241104 | 095200 | 21899504500 | 321000 | 321000 | 321500 | 320500 | 1266 |
| 582 | 20241104 | 095100 | 21492831000 | 321000 | 320000 | 321000 | 319500 | 1354 |
| 583 | 20241104 | 095000 | 21059242500 | 319500 | 319500 | 320500 | 319500 | 1026 |
| 584 | 20241104 | 094900 | 20731007500 | 319500 | 320500 | 320500 | 319000 | 2734 |
| 585 | 20241104 | 094800 | 19856781500 | 320500 | 319500 | 320500 | 319500 | 2349 |
| 586 | 20241104 | 094700 | 19105165500 | 320000 | 319500 | 320000 | 319000 | 2123 |
| 587 | 20241104 | 094600 | 18427222000 | 319000 | 319000 | 319500 | 319000 | 756 |
| 588 | 20241104 | 094500 | 18185948000 | 318500 | 318500 | 319000 | 318500 | 878 |
| 589 | 20241104 | 094400 | 17905935500 | 318500 | 318000 | 319000 | 318000 | 1419 |
| 590 | 20241104 | 094300 | 17454088500 | 318000 | 317000 | 318000 | 317000 | 956 |
| 591 | 20241104 | 094200 | 17150378500 | 317500 | 317000 | 317500 | 317000 | 166 |
| 592 | 20241104 | 094100 | 17097726000 | 317000 | 316000 | 317500 | 316000 | 626 |
| 593 | 20241104 | 094000 | 16899634000 | 316000 | 316000 | 316500 | 316000 | 284 |
| 594 | 20241104 | 093900 | 16809879500 | 316000 | 316500 | 316500 | 316000 | 735 |
| 595 | 20241104 | 093800 | 16577492500 | 316500 | 318000 | 318000 | 316000 | 3277 |
| 596 | 20241104 | 093700 | 15538427500 | 318000 | 317500 | 318000 | 317500 | 31 |
| 597 | 20241104 | 093600 | 15528579000 | 317500 | 318000 | 318000 | 317500 | 419 |
| 598 | 20241104 | 093500 | 15395352000 | 318000 | 317500 | 318000 | 317500 | 541 |
| 599 | 20241104 | 093400 | 15223366000 | 317500 | 318000 | 318500 | 317500 | 692 |
| 600 | 20241104 | 093300 | 15003538500 | 318000 | 317500 | 318000 | 317500 | 751 |
| 601 | 20241104 | 093200 | 14764726000 | 317500 | 318000 | 318000 | 317500 | 335 |
| 602 | 20241104 | 093100 | 14658355000 | 318000 | 317500 | 318000 | 317500 | 100 |
| 603 | 20241104 | 093000 | 14626600500 | 318000 | 318000 | 318000 | 317500 | 250 |
| 604 | 20241104 | 092900 | 14547159000 | 318000 | 318500 | 318500 | 317500 | 803 |
| 605 | 20241104 | 092800 | 14291863500 | 318000 | 319500 | 319500 | 318000 | 1478 |
| 606 | 20241104 | 092700 | 13820578000 | 319500 | 318500 | 319500 | 318500 | 625 |
| 607 | 20241104 | 092600 | 13621083500 | 318500 | 319500 | 319500 | 318500 | 984 |
| 608 | 20241104 | 092500 | 13307144000 | 319500 | 318500 | 319500 | 318500 | 596 |
| 609 | 20241104 | 092400 | 13116818500 | 319000 | 318000 | 319000 | 317500 | 500 |
| 610 | 20241104 | 092300 | 12957728000 | 317500 | 318000 | 318000 | 317500 | 209 |
| 611 | 20241104 | 092200 | 12891286500 | 318000 | 317500 | 318000 | 317500 | 206 |
| 612 | 20241104 | 092100 | 12825788500 | 317500 | 318000 | 318000 | 317500 | 682 |
| 613 | 20241104 | 092000 | 12609185500 | 317500 | 317000 | 317500 | 316500 | 928 |
| 614 | 20241104 | 091900 | 12314891500 | 317000 | 317000 | 317000 | 316500 | 360 |
| 615 | 20241104 | 091800 | 12200898500 | 317000 | 316500 | 317500 | 316500 | 876 |
| 616 | 20241104 | 091700 | 11923212500 | 316500 | 316500 | 317000 | 316000 | 413 |
| 617 | 20241104 | 091600 | 11792553000 | 316500 | 317500 | 318000 | 316500 | 776 |
| 618 | 20241104 | 091500 | 11546565000 | 318000 | 318000 | 318000 | 317500 | 217 |
| 619 | 20241104 | 091400 | 11477650000 | 318000 | 317000 | 318000 | 316500 | 766 |
| 620 | 20241104 | 091300 | 11234850500 | 317000 | 318000 | 318000 | 317000 | 833 |
| 621 | 20241104 | 091200 | 10970179500 | 317500 | 316500 | 318000 | 316500 | 976 |
| 622 | 20241104 | 091100 | 10660646000 | 316500 | 315000 | 316500 | 315000 | 1306 |
| 623 | 20241104 | 091000 | 10248464500 | 315000 | 314500 | 315000 | 314500 | 993 |
| 624 | 20241104 | 090900 | 9936082500 | 314500 | 314000 | 314500 | 313500 | 1631 |
| 625 | 20241104 | 090800 | 9423636500 | 314000 | 315000 | 315000 | 313500 | 4473 |
| 626 | 20241104 | 090700 | 8018589000 | 315000 | 315000 | 316000 | 314500 | 2989 |
| 627 | 20241104 | 090600 | 7076546500 | 315000 | 314500 | 315000 | 314500 | 999 |
| 628 | 20241104 | 090500 | 6762209000 | 314500 | 315500 | 315500 | 314500 | 1406 |
| 629 | 20241104 | 090400 | 6319720500 | 315000 | 315500 | 315500 | 315000 | 1477 |
| 630 | 20241104 | 090300 | 5854324500 | 315500 | 315000 | 316000 | 314000 | 4696 |
| 631 | 20241104 | 090200 | 4374550000 | 315500 | 315500 | 316000 | 315000 | 916 |
| 632 | 20241104 | 090100 | 4085637000 | 315000 | 317500 | 318000 | 315000 | 3390 |
| 633 | 20241104 | 090000 | 3013964500 | 318000 | 320000 | 320000 | 317000 | 9422 |