35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 185700 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 9026 |
| 3 | 20241104 | 185600 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 4 | 20241104 | 185500 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 5 | 20241104 | 185400 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 6 | 20241104 | 185300 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 7 | 20241104 | 185200 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 8 | 20241104 | 185100 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 9 | 20241104 | 185000 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 10 | 20241104 | 184900 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 11 | 20241104 | 184800 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 12 | 20241104 | 184700 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 13 | 20241104 | 184600 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 14 | 20241104 | 184500 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 15 | 20241104 | 184400 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 16 | 20241104 | 184300 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 17 | 20241104 | 184200 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 18 | 20241104 | 184100 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 19 | 20241104 | 184000 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 20 | 20241104 | 183900 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 21 | 20241104 | 183800 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 22 | 20241104 | 183700 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 23 | 20241104 | 183600 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 24 | 20241104 | 183500 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 25 | 20241104 | 183400 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 26 | 20241104 | 183300 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 27 | 20241104 | 183200 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 28 | 20241104 | 183100 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 29 | 20241104 | 183000 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 30 | 20241104 | 182900 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 31 | 20241104 | 182800 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 32 | 20241104 | 182700 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 9026 |
| 33 | 20241104 | 182600 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 34 | 20241104 | 182500 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 35 | 20241104 | 182400 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 36 | 20241104 | 182300 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 37 | 20241104 | 182200 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 38 | 20241104 | 182100 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 39 | 20241104 | 182000 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 40 | 20241104 | 181900 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 41 | 20241104 | 181800 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 42 | 20241104 | 181700 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 43 | 20241104 | 181600 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 44 | 20241104 | 181500 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 45 | 20241104 | 181400 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 46 | 20241104 | 181300 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 47 | 20241104 | 181200 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 48 | 20241104 | 181100 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 49 | 20241104 | 181000 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 50 | 20241104 | 180900 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 51 | 20241104 | 180800 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 52 | 20241104 | 180700 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 53 | 20241104 | 180600 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 54 | 20241104 | 180500 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 55 | 20241104 | 180400 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 56 | 20241104 | 180300 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 57 | 20241104 | 180200 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 58 | 20241104 | 180100 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 59 | 20241104 | 180000 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 60 | 20241104 | 175900 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 61 | 20241104 | 175800 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 62 | 20241104 | 175700 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 9026 |
| 63 | 20241104 | 175600 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 64 | 20241104 | 175500 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 65 | 20241104 | 175400 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 66 | 20241104 | 175300 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 67 | 20241104 | 175200 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 68 | 20241104 | 175100 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 69 | 20241104 | 175000 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 70 | 20241104 | 174900 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 71 | 20241104 | 174800 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 72 | 20241104 | 174700 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 73 | 20241104 | 174600 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 74 | 20241104 | 174500 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 75 | 20241104 | 174400 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 76 | 20241104 | 174300 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 77 | 20241104 | 174200 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 78 | 20241104 | 174100 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 79 | 20241104 | 174000 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 80 | 20241104 | 173900 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 81 | 20241104 | 173800 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 82 | 20241104 | 173700 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 83 | 20241104 | 173600 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 84 | 20241104 | 173500 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 85 | 20241104 | 173400 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 86 | 20241104 | 173300 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 87 | 20241104 | 173200 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 88 | 20241104 | 173100 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 89 | 20241104 | 173000 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 90 | 20241104 | 172900 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 91 | 20241104 | 172800 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 92 | 20241104 | 172700 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 9026 |
| 93 | 20241104 | 172600 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 94 | 20241104 | 172500 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 95 | 20241104 | 172400 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 96 | 20241104 | 172300 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 97 | 20241104 | 172200 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 98 | 20241104 | 172100 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 99 | 20241104 | 172000 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 100 | 20241104 | 171900 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 101 | 20241104 | 171800 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 102 | 20241104 | 171700 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 103 | 20241104 | 171600 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 104 | 20241104 | 171500 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 105 | 20241104 | 171400 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 106 | 20241104 | 171300 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 107 | 20241104 | 171200 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 108 | 20241104 | 171100 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 109 | 20241104 | 171000 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 110 | 20241104 | 170900 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 111 | 20241104 | 170800 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 112 | 20241104 | 170700 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 113 | 20241104 | 170600 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 114 | 20241104 | 170500 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 115 | 20241104 | 170400 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 116 | 20241104 | 170300 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 117 | 20241104 | 170200 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 118 | 20241104 | 170100 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 119 | 20241104 | 170000 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 120 | 20241104 | 165900 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 121 | 20241104 | 165800 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 122 | 20241104 | 165700 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 9026 |
| 123 | 20241104 | 165600 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 124 | 20241104 | 165500 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 125 | 20241104 | 165400 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 126 | 20241104 | 165300 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 127 | 20241104 | 165200 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 128 | 20241104 | 165100 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 129 | 20241104 | 165000 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 130 | 20241104 | 164900 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 131 | 20241104 | 164800 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 132 | 20241104 | 164700 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 133 | 20241104 | 164600 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 134 | 20241104 | 164500 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 135 | 20241104 | 164400 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 136 | 20241104 | 164300 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 137 | 20241104 | 164200 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 138 | 20241104 | 164100 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 139 | 20241104 | 164000 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 140 | 20241104 | 163900 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 141 | 20241104 | 163800 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 142 | 20241104 | 163700 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 143 | 20241104 | 163600 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 144 | 20241104 | 163500 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 145 | 20241104 | 163400 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 146 | 20241104 | 163300 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 147 | 20241104 | 163200 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 148 | 20241104 | 163100 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 149 | 20241104 | 163000 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 150 | 20241104 | 162900 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 151 | 20241104 | 162800 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 152 | 20241104 | 162700 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 9026 |
| 153 | 20241104 | 162600 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 154 | 20241104 | 162500 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 155 | 20241104 | 162400 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 156 | 20241104 | 162300 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 157 | 20241104 | 162200 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 158 | 20241104 | 162100 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 159 | 20241104 | 162000 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 160 | 20241104 | 161900 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 161 | 20241104 | 161800 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 162 | 20241104 | 161700 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 163 | 20241104 | 161600 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 164 | 20241104 | 161500 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 165 | 20241104 | 161400 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 166 | 20241104 | 161300 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 167 | 20241104 | 161200 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 168 | 20241104 | 161100 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 169 | 20241104 | 161000 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 170 | 20241104 | 160900 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 171 | 20241104 | 160800 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 172 | 20241104 | 160700 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 173 | 20241104 | 160600 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 174 | 20241104 | 160500 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 175 | 20241104 | 160400 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 176 | 20241104 | 160300 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 177 | 20241104 | 160200 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 178 | 20241104 | 160100 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 179 | 20241104 | 160000 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 180 | 20241104 | 155900 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 181 | 20241104 | 155800 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 182 | 20241104 | 155700 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 9026 |
| 183 | 20241104 | 155600 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 184 | 20241104 | 155500 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 185 | 20241104 | 155400 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 186 | 20241104 | 155300 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 187 | 20241104 | 155200 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 188 | 20241104 | 155100 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 189 | 20241104 | 155000 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 190 | 20241104 | 154900 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 191 | 20241104 | 154800 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 192 | 20241104 | 154700 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 193 | 20241104 | 154600 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 194 | 20241104 | 154500 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 195 | 20241104 | 154400 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 196 | 20241104 | 154300 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 197 | 20241104 | 154200 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 198 | 20241104 | 154100 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 199 | 20241104 | 154000 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 200 | 20241104 | 153900 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 201 | 20241104 | 153800 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 202 | 20241104 | 153700 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 203 | 20241104 | 153600 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 204 | 20241104 | 153500 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 205 | 20241104 | 153400 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 206 | 20241104 | 153300 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 207 | 20241104 | 153200 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 208 | 20241104 | 153100 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 209 | 20241104 | 153000 | 34605640000 | 248500 | 248500 | 248500 | 248500 | 9026 |
| 210 | 20241104 | 152900 | 32362679000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 211 | 20241104 | 152800 | 32362679000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 212 | 20241104 | 152700 | 32362679000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 213 | 20241104 | 152600 | 32362679000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 214 | 20241104 | 152500 | 32362679000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 215 | 20241104 | 152400 | 32362679000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 216 | 20241104 | 152300 | 32362679000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 217 | 20241104 | 152200 | 32362679000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 218 | 20241104 | 152100 | 32362679000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 219 | 20241104 | 152000 | 32362679000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 220 | 20241104 | 151900 | 32362679000 | 247000 | 247500 | 247500 | 247000 | 193 |
| 221 | 20241104 | 151800 | 32314974500 | 247000 | 247000 | 248000 | 247000 | 204 |
| 222 | 20241104 | 151700 | 32264466000 | 247500 | 247500 | 248000 | 247000 | 143 |
| 223 | 20241104 | 151600 | 32229074500 | 248000 | 248000 | 248000 | 247500 | 168 |
| 224 | 20241104 | 151500 | 32187447000 | 248000 | 247500 | 248000 | 247500 | 151 |
| 225 | 20241104 | 151400 | 32150032500 | 247500 | 247500 | 248000 | 247000 | 146 |
| 226 | 20241104 | 151300 | 32113898000 | 247000 | 248000 | 248000 | 247000 | 148 |
| 227 | 20241104 | 151200 | 32077292000 | 248000 | 247500 | 248000 | 247000 | 166 |
| 228 | 20241104 | 151100 | 32036181000 | 247500 | 247500 | 247500 | 247000 | 162 |
| 229 | 20241104 | 151000 | 31996105000 | 247000 | 247000 | 247500 | 247000 | 186 |
| 230 | 20241104 | 150900 | 31950119500 | 247000 | 247500 | 247500 | 247000 | 170 |
| 231 | 20241104 | 150800 | 31908095000 | 247500 | 247500 | 247500 | 247000 | 103 |
| 232 | 20241104 | 150700 | 31882629000 | 247000 | 247500 | 248000 | 247000 | 237 |
| 233 | 20241104 | 150600 | 31824011500 | 247500 | 248000 | 248000 | 247500 | 204 |
| 234 | 20241104 | 150500 | 31773472000 | 247500 | 247000 | 247500 | 247000 | 211 |
| 235 | 20241104 | 150400 | 31721308500 | 247000 | 248000 | 248000 | 247000 | 187 |
| 236 | 20241104 | 150300 | 31675067500 | 247500 | 247000 | 248000 | 247000 | 174 |
| 237 | 20241104 | 150200 | 31632039000 | 247000 | 247000 | 247500 | 247000 | 189 |
| 238 | 20241104 | 150100 | 31585301000 | 247000 | 248000 | 248000 | 247000 | 264 |
| 239 | 20241104 | 150000 | 31519955000 | 247500 | 247500 | 248500 | 247500 | 244 |
| 240 | 20241104 | 145900 | 31459506500 | 247500 | 247000 | 248000 | 247000 | 664 |
| 241 | 20241104 | 145800 | 31295065500 | 247500 | 247500 | 248000 | 246500 | 679 |
| 242 | 20241104 | 145700 | 31127323500 | 247500 | 247000 | 247500 | 247000 | 236 |
| 243 | 20241104 | 145600 | 31068961000 | 247500 | 247000 | 248000 | 247000 | 323 |
| 244 | 20241104 | 145500 | 30989040500 | 247500 | 247500 | 247500 | 247000 | 216 |
| 245 | 20241104 | 145400 | 30935629000 | 247000 | 247000 | 247500 | 247000 | 187 |
| 246 | 20241104 | 145300 | 30889383000 | 247000 | 247500 | 247500 | 247000 | 256 |
| 247 | 20241104 | 145200 | 30826074000 | 247500 | 247500 | 247500 | 247000 | 212 |
| 248 | 20241104 | 145100 | 30773657500 | 247500 | 247000 | 247500 | 247000 | 307 |
| 249 | 20241104 | 145000 | 30697724500 | 247000 | 247000 | 247500 | 247000 | 187 |
| 250 | 20241104 | 144900 | 30651479500 | 247000 | 247500 | 247500 | 247000 | 324 |
| 251 | 20241104 | 144800 | 30571349000 | 247000 | 247500 | 247500 | 247000 | 115 |
| 252 | 20241104 | 144700 | 30542922000 | 247500 | 247500 | 247500 | 247000 | 169 |
| 253 | 20241104 | 144600 | 30501125500 | 247500 | 247000 | 247500 | 247000 | 527 |
| 254 | 20241104 | 144500 | 30370862500 | 247000 | 247500 | 247500 | 247000 | 199 |
| 255 | 20241104 | 144400 | 30321659500 | 247500 | 247000 | 247500 | 247000 | 217 |
| 256 | 20241104 | 144300 | 30267988500 | 246500 | 247000 | 247500 | 246500 | 471 |
| 257 | 20241104 | 144200 | 30151649500 | 247500 | 247500 | 248000 | 247000 | 445 |
| 258 | 20241104 | 144100 | 30041513000 | 247000 | 247000 | 248000 | 246500 | 258 |
| 259 | 20241104 | 144000 | 29977662500 | 247000 | 247000 | 248000 | 246500 | 590 |
| 260 | 20241104 | 143900 | 29831680000 | 247500 | 247500 | 247500 | 247000 | 209 |
| 261 | 20241104 | 143800 | 29780013500 | 247000 | 247500 | 247500 | 246500 | 251 |
| 262 | 20241104 | 143700 | 29717978000 | 247500 | 247500 | 247500 | 247000 | 405 |
| 263 | 20241104 | 143600 | 29617808500 | 247500 | 247000 | 247500 | 247000 | 165 |
| 264 | 20241104 | 143500 | 29577007000 | 247000 | 247000 | 248000 | 246500 | 630 |
| 265 | 20241104 | 143400 | 29421019000 | 247000 | 247000 | 247500 | 247000 | 223 |
| 266 | 20241104 | 143300 | 29365885000 | 247500 | 247000 | 248000 | 247000 | 223 |
| 267 | 20241104 | 143200 | 29310718500 | 247500 | 247000 | 247500 | 246500 | 252 |
| 268 | 20241104 | 143100 | 29248478500 | 247000 | 247500 | 247500 | 247000 | 236 |
| 269 | 20241104 | 143000 | 29190139000 | 247000 | 247000 | 247500 | 247000 | 534 |
| 270 | 20241104 | 142900 | 29058055500 | 247500 | 246500 | 247500 | 246500 | 163 |
| 271 | 20241104 | 142800 | 29017763000 | 246500 | 247000 | 247500 | 246500 | 447 |
| 272 | 20241104 | 142700 | 28907344500 | 246500 | 247500 | 247500 | 246500 | 1215 |
| 273 | 20241104 | 142600 | 28607233500 | 247500 | 247000 | 247500 | 247000 | 280 |
| 274 | 20241104 | 142500 | 28537976500 | 247000 | 247000 | 247500 | 247000 | 409 |
| 275 | 20241104 | 142400 | 28436795000 | 247000 | 247000 | 247500 | 247000 | 295 |
| 276 | 20241104 | 142300 | 28363823500 | 247000 | 247500 | 248000 | 247000 | 810 |
| 277 | 20241104 | 142200 | 28163379500 | 247000 | 247000 | 247500 | 247000 | 343 |
| 278 | 20241104 | 142100 | 28078560500 | 247500 | 247500 | 247500 | 247000 | 288 |
| 279 | 20241104 | 142000 | 28007321500 | 247000 | 246500 | 247500 | 246500 | 706 |
| 280 | 20241104 | 141900 | 27832776000 | 246500 | 246500 | 247000 | 246500 | 472 |
| 281 | 20241104 | 141800 | 27716244000 | 247000 | 246000 | 247000 | 246000 | 573 |
| 282 | 20241104 | 141700 | 27574993000 | 246000 | 246500 | 246500 | 246000 | 253 |
| 283 | 20241104 | 141600 | 27512712500 | 246000 | 246000 | 246500 | 246000 | 241 |
| 284 | 20241104 | 141500 | 27453340500 | 246000 | 246000 | 246500 | 246000 | 532 |
| 285 | 20241104 | 141400 | 27322260000 | 246500 | 246000 | 246500 | 246000 | 260 |
| 286 | 20241104 | 141300 | 27258232000 | 246500 | 246500 | 246500 | 246000 | 111 |
| 287 | 20241104 | 141200 | 27230907500 | 246500 | 246000 | 246500 | 246000 | 260 |
| 288 | 20241104 | 141100 | 27166887500 | 246000 | 246500 | 246500 | 246000 | 112 |
| 289 | 20241104 | 141000 | 27139313500 | 246000 | 246000 | 246500 | 246000 | 429 |
| 290 | 20241104 | 140900 | 27033614500 | 246500 | 246500 | 246500 | 246000 | 313 |
| 291 | 20241104 | 140800 | 26956498000 | 246500 | 246000 | 247000 | 245500 | 975 |
| 292 | 20241104 | 140700 | 26716453000 | 245500 | 247000 | 247000 | 245500 | 1979 |
| 293 | 20241104 | 140600 | 26229259000 | 246500 | 247000 | 247000 | 246500 | 474 |
| 294 | 20241104 | 140500 | 26112403000 | 246500 | 246500 | 247000 | 246500 | 612 |
| 295 | 20241104 | 140400 | 25961343500 | 246500 | 247000 | 247000 | 246500 | 147 |
| 296 | 20241104 | 140300 | 25925089500 | 247000 | 247000 | 247500 | 247000 | 715 |
| 297 | 20241104 | 140200 | 25748466500 | 247000 | 247500 | 247500 | 247000 | 296 |
| 298 | 20241104 | 140100 | 25675291000 | 247000 | 247000 | 247500 | 247000 | 135 |
| 299 | 20241104 | 140000 | 25641931000 | 247500 | 247000 | 247500 | 247000 | 569 |
| 300 | 20241104 | 135900 | 25501157000 | 247000 | 247500 | 248000 | 247000 | 485 |
| 301 | 20241104 | 135800 | 25381133500 | 248000 | 247500 | 248000 | 247500 | 312 |
| 302 | 20241104 | 135700 | 25303813000 | 247500 | 248500 | 248500 | 247500 | 425 |
| 303 | 20241104 | 135600 | 25198349500 | 248000 | 247500 | 248500 | 247500 | 987 |
| 304 | 20241104 | 135500 | 24953593500 | 248000 | 247500 | 248000 | 247000 | 564 |
| 305 | 20241104 | 135400 | 24813849000 | 247500 | 247500 | 248000 | 247000 | 505 |
| 306 | 20241104 | 135300 | 24688770500 | 247500 | 247000 | 248000 | 247000 | 517 |
| 307 | 20241104 | 135200 | 24560766500 | 247000 | 247000 | 247500 | 246500 | 269 |
| 308 | 20241104 | 135100 | 24494314000 | 247000 | 247500 | 247500 | 247000 | 460 |
| 309 | 20241104 | 135000 | 24380524000 | 247500 | 247500 | 247500 | 247000 | 481 |
| 310 | 20241104 | 134900 | 24261551000 | 247000 | 247500 | 247500 | 246500 | 187 |
| 311 | 20241104 | 134800 | 24215304500 | 247000 | 247000 | 247500 | 247000 | 435 |
| 312 | 20241104 | 134700 | 24107743500 | 247000 | 247500 | 247500 | 247000 | 129 |
| 313 | 20241104 | 134600 | 24075850000 | 247500 | 247000 | 247500 | 247000 | 289 |
| 314 | 20241104 | 134500 | 24004379000 | 247000 | 247000 | 247000 | 246500 | 764 |
| 315 | 20241104 | 134400 | 23815704000 | 247000 | 247500 | 247500 | 246500 | 311 |
| 316 | 20241104 | 134300 | 23738819500 | 247500 | 247500 | 247500 | 247000 | 151 |
| 317 | 20241104 | 134200 | 23701492000 | 247000 | 246500 | 247500 | 246500 | 604 |
| 318 | 20241104 | 134100 | 23552301500 | 247000 | 246500 | 247000 | 246500 | 175 |
| 319 | 20241104 | 134000 | 23509129000 | 247000 | 247000 | 247000 | 246500 | 406 |
| 320 | 20241104 | 133900 | 23408918000 | 247000 | 246500 | 247000 | 246500 | 541 |
| 321 | 20241104 | 133800 | 23275383000 | 246500 | 246500 | 247000 | 246500 | 120 |
| 322 | 20241104 | 133700 | 23245772000 | 246500 | 247000 | 247000 | 246500 | 219 |
| 323 | 20241104 | 133600 | 23191705500 | 247000 | 246500 | 247000 | 246500 | 553 |
| 324 | 20241104 | 133500 | 23055180000 | 246500 | 246500 | 247000 | 246000 | 600 |
| 325 | 20241104 | 133400 | 22907127000 | 246000 | 246500 | 246500 | 246000 | 116 |
| 326 | 20241104 | 133300 | 22878554500 | 246500 | 246000 | 246500 | 246000 | 337 |
| 327 | 20241104 | 133200 | 22795521000 | 246500 | 246000 | 246500 | 246000 | 311 |
| 328 | 20241104 | 133100 | 22718930000 | 246000 | 246500 | 246500 | 246000 | 360 |
| 329 | 20241104 | 133000 | 22630312500 | 247000 | 246500 | 247000 | 246000 | 1010 |
| 330 | 20241104 | 132900 | 22381401000 | 246000 | 246000 | 246500 | 246000 | 275 |
| 331 | 20241104 | 132800 | 22313742500 | 246000 | 246000 | 246500 | 246000 | 214 |
| 332 | 20241104 | 132700 | 22261043000 | 246000 | 246500 | 246500 | 246000 | 247 |
| 333 | 20241104 | 132600 | 22200274500 | 246000 | 246000 | 246500 | 246000 | 84 |
| 334 | 20241104 | 132500 | 22179607500 | 246500 | 246000 | 247000 | 246000 | 687 |
| 335 | 20241104 | 132400 | 22010314500 | 246000 | 246000 | 246500 | 246000 | 200 |
| 336 | 20241104 | 132300 | 21961109000 | 246000 | 246000 | 246500 | 246000 | 184 |
| 337 | 20241104 | 132200 | 21915789000 | 246000 | 246500 | 246500 | 246000 | 169 |
| 338 | 20241104 | 132100 | 21874209000 | 246500 | 246000 | 247000 | 246000 | 236 |
| 339 | 20241104 | 132000 | 21816058500 | 246500 | 246000 | 247000 | 246000 | 598 |
| 340 | 20241104 | 131900 | 21668711000 | 246000 | 246000 | 246500 | 246000 | 74 |
| 341 | 20241104 | 131800 | 21650502000 | 246000 | 246500 | 247000 | 246000 | 380 |
| 342 | 20241104 | 131700 | 21556844500 | 246000 | 246000 | 246500 | 246000 | 214 |
| 343 | 20241104 | 131600 | 21504142500 | 246000 | 246500 | 246500 | 246000 | 283 |
| 344 | 20241104 | 131500 | 21434393500 | 246500 | 247000 | 247000 | 246500 | 594 |
| 345 | 20241104 | 131400 | 21287903500 | 246500 | 246500 | 247000 | 246500 | 324 |
| 346 | 20241104 | 131300 | 21207985000 | 246500 | 246000 | 247000 | 246000 | 165 |
| 347 | 20241104 | 131200 | 21167317500 | 246000 | 246500 | 246500 | 246000 | 66 |
| 348 | 20241104 | 131100 | 21151068500 | 246500 | 246500 | 247000 | 246000 | 251 |
| 349 | 20241104 | 131000 | 21089207000 | 247000 | 247000 | 247000 | 246000 | 1004 |
| 350 | 20241104 | 130900 | 20841623500 | 246500 | 246500 | 247000 | 246000 | 244 |
| 351 | 20241104 | 130800 | 20781486500 | 246500 | 246500 | 247000 | 246000 | 82 |
| 352 | 20241104 | 130700 | 20761275500 | 246500 | 246500 | 247000 | 246000 | 324 |
| 353 | 20241104 | 130600 | 20681431000 | 246500 | 246500 | 247500 | 246500 | 251 |
| 354 | 20241104 | 130500 | 20619508000 | 247000 | 247000 | 247000 | 246500 | 488 |
| 355 | 20241104 | 130400 | 20498998000 | 246500 | 246500 | 247000 | 246500 | 364 |
| 356 | 20241104 | 130300 | 20409111500 | 246500 | 246500 | 247500 | 246500 | 403 |
| 357 | 20241104 | 130200 | 20309656500 | 246500 | 247000 | 247500 | 246500 | 427 |
| 358 | 20241104 | 130100 | 20204156500 | 247000 | 246500 | 247500 | 246500 | 438 |
| 359 | 20241104 | 130000 | 20096004500 | 246500 | 246500 | 247000 | 246500 | 593 |
| 360 | 20241104 | 125900 | 19949552500 | 247000 | 246500 | 247000 | 246500 | 93 |
| 361 | 20241104 | 125800 | 19926625000 | 246500 | 247000 | 247000 | 246500 | 176 |
| 362 | 20241104 | 125700 | 19883183500 | 247000 | 246500 | 247500 | 246500 | 76 |
| 363 | 20241104 | 125600 | 19864431000 | 247500 | 247000 | 247500 | 246500 | 2229 |
| 364 | 20241104 | 125500 | 19314383000 | 247500 | 247000 | 247500 | 247000 | 438 |
| 365 | 20241104 | 125400 | 19206049000 | 247000 | 247500 | 247500 | 247000 | 124 |
| 366 | 20241104 | 125300 | 19175415500 | 247000 | 247000 | 247500 | 247000 | 181 |
| 367 | 20241104 | 125200 | 19130649000 | 247000 | 247500 | 247500 | 247000 | 102 |
| 368 | 20241104 | 125100 | 19105451500 | 247000 | 247000 | 247500 | 247000 | 168 |
| 369 | 20241104 | 125000 | 19063901000 | 247500 | 246500 | 247500 | 246500 | 593 |
| 370 | 20241104 | 124900 | 18917309500 | 247000 | 247500 | 247500 | 246500 | 51 |
| 371 | 20241104 | 124800 | 18904712000 | 247000 | 247000 | 247500 | 247000 | 250 |
| 372 | 20241104 | 124700 | 18842909500 | 247000 | 247000 | 247500 | 247000 | 123 |
| 373 | 20241104 | 124600 | 18812518500 | 247000 | 247000 | 247500 | 246500 | 189 |
| 374 | 20241104 | 124500 | 18765878500 | 246500 | 247000 | 247500 | 246500 | 223 |
| 375 | 20241104 | 124400 | 18710743000 | 247000 | 247000 | 247500 | 246500 | 270 |
| 376 | 20241104 | 124300 | 18644087000 | 246500 | 247000 | 247000 | 246500 | 64 |
| 377 | 20241104 | 124200 | 18628296500 | 247000 | 247500 | 247500 | 246500 | 172 |
| 378 | 20241104 | 124100 | 18585803000 | 247500 | 246500 | 247500 | 246500 | 280 |
| 379 | 20241104 | 124000 | 18516652000 | 247000 | 246500 | 247000 | 246000 | 1266 |
| 380 | 20241104 | 123900 | 18204512500 | 246000 | 246000 | 246500 | 246000 | 159 |
| 381 | 20241104 | 123800 | 18165346500 | 246500 | 246500 | 247000 | 246000 | 338 |
| 382 | 20241104 | 123700 | 18082072000 | 246500 | 247000 | 247000 | 246500 | 210 |
| 383 | 20241104 | 123600 | 18030254500 | 247000 | 247000 | 247500 | 246500 | 162 |
| 384 | 20241104 | 123500 | 17990275500 | 247500 | 247000 | 247500 | 246000 | 509 |
| 385 | 20241104 | 123400 | 17864597500 | 247000 | 246500 | 247000 | 246500 | 327 |
| 386 | 20241104 | 123300 | 17783920000 | 247000 | 246500 | 247000 | 246500 | 52 |
| 387 | 20241104 | 123200 | 17771097000 | 246500 | 246500 | 247000 | 246500 | 191 |
| 388 | 20241104 | 123100 | 17724013500 | 246500 | 247000 | 247500 | 246500 | 153 |
| 389 | 20241104 | 123000 | 17686229500 | 247000 | 246500 | 247500 | 246500 | 491 |
| 390 | 20241104 | 122900 | 17564928500 | 247000 | 246500 | 247000 | 246000 | 302 |
| 391 | 20241104 | 122800 | 17490480000 | 247000 | 246500 | 247000 | 246000 | 363 |
| 392 | 20241104 | 122700 | 17400990500 | 246500 | 246000 | 246500 | 246000 | 286 |
| 393 | 20241104 | 122600 | 17330558500 | 246500 | 246500 | 246500 | 246000 | 70 |
| 394 | 20241104 | 122500 | 17313329000 | 246000 | 246500 | 246500 | 246000 | 311 |
| 395 | 20241104 | 122400 | 17236682000 | 246500 | 247000 | 247000 | 246000 | 91 |
| 396 | 20241104 | 122300 | 17214258500 | 247000 | 246500 | 247000 | 246500 | 246 |
| 397 | 20241104 | 122200 | 17153567000 | 247000 | 247000 | 247000 | 246500 | 83 |
| 398 | 20241104 | 122100 | 17133101500 | 246500 | 246500 | 247000 | 246500 | 115 |
| 399 | 20241104 | 122000 | 17104750000 | 246500 | 246000 | 247000 | 246000 | 434 |
| 400 | 20241104 | 121900 | 16997694500 | 246500 | 246500 | 246500 | 246000 | 173 |
| 401 | 20241104 | 121800 | 16955066500 | 246000 | 246500 | 246500 | 245500 | 224 |
| 402 | 20241104 | 121700 | 16899901000 | 246000 | 247000 | 247000 | 246000 | 159 |
| 403 | 20241104 | 121600 | 16860731000 | 247000 | 246500 | 247000 | 246000 | 197 |
| 404 | 20241104 | 121500 | 16812174000 | 246000 | 246000 | 246500 | 246000 | 210 |
| 405 | 20241104 | 121400 | 16760447000 | 246000 | 246000 | 246500 | 246000 | 219 |
| 406 | 20241104 | 121300 | 16706517500 | 246500 | 246500 | 247000 | 246000 | 153 |
| 407 | 20241104 | 121200 | 16668803500 | 246500 | 247000 | 247000 | 246500 | 59 |
| 408 | 20241104 | 121100 | 16654252500 | 247000 | 246500 | 247500 | 246500 | 529 |
| 409 | 20241104 | 121000 | 16523612000 | 246500 | 247000 | 247000 | 246500 | 308 |
| 410 | 20241104 | 120900 | 16447597500 | 246500 | 246500 | 247000 | 246500 | 125 |
| 411 | 20241104 | 120800 | 16416731500 | 247000 | 246500 | 247000 | 246500 | 86 |
| 412 | 20241104 | 120700 | 16395526000 | 246500 | 246000 | 247500 | 246000 | 658 |
| 413 | 20241104 | 120600 | 16233172500 | 246000 | 246000 | 246500 | 246000 | 218 |
| 414 | 20241104 | 120500 | 16179540500 | 246000 | 246500 | 247000 | 246000 | 446 |
| 415 | 20241104 | 120400 | 16069554500 | 246500 | 246500 | 247000 | 246000 | 227 |
| 416 | 20241104 | 120300 | 16013629500 | 246500 | 246000 | 246500 | 246000 | 70 |
| 417 | 20241104 | 120200 | 15996405500 | 246000 | 246500 | 247000 | 246000 | 233 |
| 418 | 20241104 | 120100 | 15938989500 | 246500 | 247000 | 247000 | 246000 | 100 |
| 419 | 20241104 | 120000 | 15914346000 | 247000 | 246000 | 247000 | 246000 | 627 |
| 420 | 20241104 | 115900 | 15759740000 | 246000 | 246500 | 246500 | 246000 | 169 |
| 421 | 20241104 | 115800 | 15718148000 | 246500 | 246500 | 246500 | 246000 | 43 |
| 422 | 20241104 | 115700 | 15707564500 | 246500 | 246500 | 246500 | 246000 | 252 |
| 423 | 20241104 | 115600 | 15645478000 | 246500 | 247000 | 247000 | 246500 | 188 |
| 424 | 20241104 | 115500 | 15599132000 | 246500 | 246500 | 247500 | 246500 | 442 |
| 425 | 20241104 | 115400 | 15489842500 | 247000 | 246500 | 247500 | 246500 | 167 |
| 426 | 20241104 | 115300 | 15448601000 | 247000 | 246500 | 247000 | 246500 | 342 |
| 427 | 20241104 | 115200 | 15364159000 | 246500 | 246500 | 247000 | 246000 | 121 |
| 428 | 20241104 | 115100 | 15334336500 | 246500 | 247000 | 247000 | 246000 | 161 |
| 429 | 20241104 | 115000 | 15294652000 | 247000 | 246500 | 247500 | 246500 | 520 |
| 430 | 20241104 | 114900 | 15166191000 | 247000 | 246500 | 247000 | 246500 | 68 |
| 431 | 20241104 | 114800 | 15149411000 | 247000 | 246000 | 247000 | 246000 | 530 |
| 432 | 20241104 | 114700 | 15018760500 | 246000 | 246000 | 246500 | 246000 | 123 |
| 433 | 20241104 | 114600 | 14988490000 | 246000 | 246500 | 247000 | 246000 | 206 |
| 434 | 20241104 | 114500 | 14937714000 | 246500 | 246500 | 247500 | 246000 | 306 |
| 435 | 20241104 | 114400 | 14862220500 | 246000 | 247000 | 247000 | 246000 | 251 |
| 436 | 20241104 | 114300 | 14800347000 | 246500 | 247000 | 247000 | 246500 | 173 |
| 437 | 20241104 | 114200 | 14757626500 | 247000 | 247000 | 247000 | 246500 | 126 |
| 438 | 20241104 | 114100 | 14726548500 | 246500 | 246500 | 247000 | 246500 | 204 |
| 439 | 20241104 | 114000 | 14676204500 | 246500 | 246500 | 247000 | 246000 | 340 |
| 440 | 20241104 | 113900 | 14592361500 | 246000 | 246500 | 247000 | 246000 | 214 |
| 441 | 20241104 | 113800 | 14539640500 | 246000 | 246000 | 247000 | 246000 | 217 |
| 442 | 20241104 | 113700 | 14486164000 | 246000 | 246500 | 247000 | 246000 | 888 |
| 443 | 20241104 | 113600 | 14266907500 | 247000 | 246500 | 247000 | 246500 | 219 |
| 444 | 20241104 | 113500 | 14212857500 | 246500 | 245500 | 246500 | 245500 | 932 |
| 445 | 20241104 | 113400 | 13983530000 | 245500 | 246000 | 246000 | 245500 | 209 |
| 446 | 20241104 | 113300 | 13932147500 | 246000 | 245500 | 246000 | 245500 | 149 |
| 447 | 20241104 | 113200 | 13895544500 | 246000 | 245500 | 246000 | 245500 | 280 |
| 448 | 20241104 | 113100 | 13826729000 | 245500 | 246500 | 246500 | 245500 | 181 |
| 449 | 20241104 | 113000 | 13782230500 | 246000 | 246500 | 246500 | 246000 | 397 |
| 450 | 20241104 | 112900 | 13684445500 | 246000 | 246000 | 246500 | 246000 | 128 |
| 451 | 20241104 | 112800 | 13652955000 | 246000 | 246500 | 246500 | 246000 | 143 |
| 452 | 20241104 | 112700 | 13617758000 | 246500 | 246500 | 246500 | 246000 | 221 |
| 453 | 20241104 | 112600 | 13563290000 | 247000 | 247000 | 247000 | 246500 | 110 |
| 454 | 20241104 | 112500 | 13536147500 | 246500 | 247000 | 247000 | 246000 | 475 |
| 455 | 20241104 | 112400 | 13418983500 | 246500 | 247000 | 247000 | 246000 | 169 |
| 456 | 20241104 | 112300 | 13377347500 | 246500 | 245500 | 247000 | 245500 | 1319 |
| 457 | 20241104 | 112200 | 13052686500 | 246000 | 246000 | 246000 | 245500 | 232 |
| 458 | 20241104 | 112100 | 12995702000 | 246000 | 245500 | 246000 | 245500 | 109 |
| 459 | 20241104 | 112000 | 12968919000 | 245500 | 245500 | 246000 | 245500 | 576 |
| 460 | 20241104 | 111900 | 12827329000 | 245500 | 245500 | 246000 | 245500 | 120 |
| 461 | 20241104 | 111800 | 12797842000 | 245500 | 245000 | 246000 | 245000 | 193 |
| 462 | 20241104 | 111700 | 12750464000 | 245500 | 245500 | 245500 | 245000 | 221 |
| 463 | 20241104 | 111600 | 12696291500 | 245500 | 245500 | 245500 | 245000 | 295 |
| 464 | 20241104 | 111500 | 12623922500 | 245500 | 245000 | 245500 | 245000 | 262 |
| 465 | 20241104 | 111400 | 12559616500 | 245000 | 244500 | 245500 | 244500 | 438 |
| 466 | 20241104 | 111300 | 12452264000 | 244500 | 245000 | 245000 | 244500 | 281 |
| 467 | 20241104 | 111200 | 12383471500 | 245000 | 245000 | 245000 | 244500 | 164 |
| 468 | 20241104 | 111100 | 12343314000 | 245000 | 245000 | 245000 | 244500 | 360 |
| 469 | 20241104 | 111000 | 12255142500 | 244500 | 244500 | 245000 | 244500 | 334 |
| 470 | 20241104 | 110900 | 12173345000 | 244500 | 244500 | 245000 | 244500 | 233 |
| 471 | 20241104 | 110800 | 12116290000 | 245000 | 245000 | 245000 | 244500 | 139 |
| 472 | 20241104 | 110700 | 12082260500 | 245000 | 244500 | 245000 | 244500 | 298 |
| 473 | 20241104 | 110600 | 12009302000 | 245000 | 244500 | 245000 | 244500 | 382 |
| 474 | 20241104 | 110500 | 11915785500 | 244500 | 243500 | 245000 | 243500 | 1945 |
| 475 | 20241104 | 110400 | 11441027500 | 243500 | 244000 | 244000 | 243500 | 369 |
| 476 | 20241104 | 110300 | 11351136000 | 244000 | 244500 | 244500 | 244000 | 337 |
| 477 | 20241104 | 110200 | 11268869000 | 244000 | 244000 | 244500 | 244000 | 418 |
| 478 | 20241104 | 110100 | 11166862000 | 244500 | 244000 | 244500 | 244000 | 129 |
| 479 | 20241104 | 110000 | 11135353000 | 244000 | 244500 | 245000 | 244000 | 354 |
| 480 | 20241104 | 105900 | 11048776500 | 244000 | 244000 | 244500 | 244000 | 264 |
| 481 | 20241104 | 105800 | 10984313000 | 244000 | 244500 | 244500 | 244000 | 156 |
| 482 | 20241104 | 105700 | 10946210500 | 245000 | 245000 | 245000 | 244000 | 275 |
| 483 | 20241104 | 105600 | 10878974000 | 245000 | 245000 | 245000 | 244500 | 178 |
| 484 | 20241104 | 105500 | 10835428500 | 245000 | 245000 | 245500 | 244500 | 452 |
| 485 | 20241104 | 105400 | 10724753500 | 245000 | 244500 | 245000 | 244500 | 203 |
| 486 | 20241104 | 105300 | 10675105500 | 245000 | 245000 | 245000 | 244500 | 124 |
| 487 | 20241104 | 105200 | 10644775500 | 245000 | 244500 | 245000 | 244500 | 221 |
| 488 | 20241104 | 105100 | 10590683500 | 245000 | 245500 | 245500 | 245000 | 272 |
| 489 | 20241104 | 105000 | 10524036500 | 245500 | 245000 | 245500 | 244500 | 451 |
| 490 | 20241104 | 104900 | 10413492000 | 245000 | 245000 | 245500 | 244500 | 180 |
| 491 | 20241104 | 104800 | 10369408500 | 245000 | 245500 | 245500 | 244500 | 128 |
| 492 | 20241104 | 104700 | 10338052500 | 245000 | 245500 | 245500 | 245000 | 206 |
| 493 | 20241104 | 104600 | 10287564000 | 245500 | 245000 | 245500 | 245000 | 273 |
| 494 | 20241104 | 104500 | 10220597500 | 245500 | 244500 | 246000 | 244500 | 1179 |
| 495 | 20241104 | 104400 | 9931504000 | 244500 | 244500 | 245000 | 244000 | 151 |
| 496 | 20241104 | 104300 | 9894569000 | 244500 | 245000 | 245000 | 244000 | 477 |
| 497 | 20241104 | 104200 | 9777951000 | 244500 | 245000 | 245000 | 244500 | 177 |
| 498 | 20241104 | 104100 | 9734663500 | 244500 | 244500 | 245000 | 244500 | 178 |
| 499 | 20241104 | 104000 | 9691116000 | 244500 | 245000 | 245500 | 244500 | 466 |
| 500 | 20241104 | 103900 | 9576923000 | 245000 | 245000 | 245500 | 244500 | 215 |
| 501 | 20241104 | 103800 | 9524269000 | 245000 | 245000 | 245500 | 245000 | 119 |
| 502 | 20241104 | 103700 | 9495110000 | 245000 | 245000 | 245500 | 245000 | 196 |
| 503 | 20241104 | 103600 | 9447067500 | 245000 | 245500 | 245500 | 245000 | 258 |
| 504 | 20241104 | 103500 | 9383762500 | 245500 | 245500 | 246000 | 244500 | 1350 |
| 505 | 20241104 | 103400 | 9052378500 | 245000 | 245000 | 245500 | 244500 | 240 |
| 506 | 20241104 | 103300 | 8993596000 | 245000 | 245000 | 245500 | 244500 | 307 |
| 507 | 20241104 | 103200 | 8918363500 | 245000 | 244500 | 245500 | 244500 | 333 |
| 508 | 20241104 | 103100 | 8836692000 | 245000 | 245000 | 245500 | 244500 | 324 |
| 509 | 20241104 | 103000 | 8757253000 | 245000 | 244500 | 245500 | 244500 | 1281 |
| 510 | 20241104 | 102900 | 8443822000 | 244500 | 244500 | 245000 | 244500 | 86 |
| 511 | 20241104 | 102800 | 8422781500 | 245000 | 245000 | 245000 | 244500 | 198 |
| 512 | 20241104 | 102700 | 8374304500 | 245000 | 245000 | 245500 | 245000 | 694 |
| 513 | 20241104 | 102600 | 8204266500 | 245000 | 245500 | 245500 | 245000 | 205 |
| 514 | 20241104 | 102500 | 8153971000 | 245000 | 245000 | 245500 | 245000 | 552 |
| 515 | 20241104 | 102400 | 8018706000 | 245000 | 244500 | 245000 | 244500 | 226 |
| 516 | 20241104 | 102300 | 7963374000 | 244500 | 244500 | 245000 | 244500 | 163 |
| 517 | 20241104 | 102200 | 7923501500 | 244500 | 245000 | 245000 | 244500 | 350 |
| 518 | 20241104 | 102100 | 7837863000 | 245000 | 245500 | 245500 | 245000 | 698 |
| 519 | 20241104 | 102000 | 7666841000 | 245000 | 245000 | 245500 | 245000 | 186 |
| 520 | 20241104 | 101900 | 7621238500 | 245000 | 244500 | 245500 | 244500 | 768 |
| 521 | 20241104 | 101800 | 7432965000 | 244500 | 245000 | 245000 | 244500 | 306 |
| 522 | 20241104 | 101700 | 7358010500 | 245000 | 245000 | 245000 | 244500 | 697 |
| 523 | 20241104 | 101600 | 7187307000 | 245500 | 245500 | 246000 | 245000 | 438 |
| 524 | 20241104 | 101500 | 7079776000 | 246000 | 245000 | 246000 | 245000 | 334 |
| 525 | 20241104 | 101400 | 6997778000 | 245000 | 245000 | 245000 | 244500 | 567 |
| 526 | 20241104 | 101300 | 6858997000 | 245000 | 245000 | 245500 | 244500 | 282 |
| 527 | 20241104 | 101200 | 6789936500 | 244500 | 245000 | 245500 | 244500 | 166 |
| 528 | 20241104 | 101100 | 6749299000 | 245000 | 244500 | 245000 | 244500 | 176 |
| 529 | 20241104 | 101000 | 6706246500 | 245000 | 246000 | 246000 | 244500 | 68 |
| 530 | 20241104 | 100900 | 6689571500 | 245500 | 245500 | 246000 | 245500 | 88 |
| 531 | 20241104 | 100800 | 6667955500 | 245500 | 244500 | 246000 | 244500 | 255 |
| 532 | 20241104 | 100700 | 6605418500 | 244500 | 245500 | 245500 | 244500 | 104 |
| 533 | 20241104 | 100600 | 6579949000 | 245000 | 245000 | 245500 | 244500 | 366 |
| 534 | 20241104 | 100500 | 6490281000 | 245000 | 244500 | 245500 | 244500 | 369 |
| 535 | 20241104 | 100400 | 6399985500 | 245000 | 245000 | 245500 | 244500 | 367 |
| 536 | 20241104 | 100300 | 6310141000 | 244500 | 245000 | 245500 | 244500 | 382 |
| 537 | 20241104 | 100200 | 6216641500 | 245000 | 245500 | 245500 | 244500 | 1397 |
| 538 | 20241104 | 100100 | 5874833500 | 245000 | 245500 | 245500 | 245000 | 79 |
| 539 | 20241104 | 100000 | 5855472500 | 245000 | 245000 | 246000 | 245000 | 336 |
| 540 | 20241104 | 095900 | 5773015000 | 245000 | 245000 | 245500 | 244500 | 92 |
| 541 | 20241104 | 095800 | 5750489500 | 245000 | 245000 | 245500 | 245000 | 232 |
| 542 | 20241104 | 095700 | 5693563500 | 245500 | 245500 | 246500 | 245000 | 1133 |
| 543 | 20241104 | 095600 | 5415892500 | 246500 | 245500 | 246500 | 245500 | 209 |
| 544 | 20241104 | 095500 | 5364549000 | 245500 | 246000 | 246500 | 245500 | 379 |
| 545 | 20241104 | 095400 | 5271344500 | 246500 | 246000 | 246500 | 246000 | 104 |
| 546 | 20241104 | 095300 | 5245737000 | 246000 | 246000 | 246500 | 246000 | 152 |
| 547 | 20241104 | 095200 | 5208323500 | 246000 | 246000 | 246500 | 245500 | 199 |
| 548 | 20241104 | 095100 | 5159378000 | 246000 | 246000 | 246000 | 245500 | 134 |
| 549 | 20241104 | 095000 | 5126450500 | 246000 | 245000 | 246000 | 245000 | 387 |
| 550 | 20241104 | 094900 | 5031302000 | 245500 | 245000 | 245500 | 245000 | 171 |
| 551 | 20241104 | 094800 | 4989327500 | 245500 | 245500 | 245500 | 245000 | 187 |
| 552 | 20241104 | 094700 | 4943482000 | 245500 | 245000 | 245500 | 245000 | 760 |
| 553 | 20241104 | 094600 | 4756927000 | 245500 | 245000 | 245500 | 245000 | 79 |
| 554 | 20241104 | 094500 | 4737559500 | 245500 | 245000 | 245500 | 245000 | 628 |
| 555 | 20241104 | 094400 | 4583629000 | 245000 | 245000 | 245000 | 244500 | 128 |
| 556 | 20241104 | 094300 | 4552300000 | 244500 | 244000 | 245000 | 244000 | 560 |
| 557 | 20241104 | 094200 | 4415598500 | 244000 | 243500 | 244000 | 243500 | 366 |
| 558 | 20241104 | 094100 | 4326432500 | 244000 | 243500 | 244000 | 243500 | 253 |
| 559 | 20241104 | 094000 | 4264752000 | 243500 | 243500 | 244000 | 243500 | 249 |
| 560 | 20241104 | 093900 | 4204028000 | 243500 | 243500 | 244000 | 243000 | 1373 |
| 561 | 20241104 | 093800 | 3869752500 | 244000 | 244000 | 244500 | 243500 | 974 |
| 562 | 20241104 | 093700 | 3632092500 | 244000 | 244000 | 244500 | 244000 | 242 |
| 563 | 20241104 | 093600 | 3573028000 | 244000 | 244000 | 244500 | 244000 | 192 |
| 564 | 20241104 | 093500 | 3526152000 | 244500 | 244500 | 244500 | 244000 | 182 |
| 565 | 20241104 | 093400 | 3481683500 | 244500 | 244500 | 245000 | 244500 | 154 |
| 566 | 20241104 | 093300 | 3443982500 | 244500 | 245000 | 245000 | 244000 | 914 |
| 567 | 20241104 | 093200 | 3220501000 | 245000 | 245000 | 245000 | 244500 | 252 |
| 568 | 20241104 | 093100 | 3158860500 | 245000 | 245000 | 245000 | 244500 | 96 |
| 569 | 20241104 | 093000 | 3135357500 | 245000 | 245000 | 245000 | 244500 | 261 |
| 570 | 20241104 | 092900 | 3071518500 | 245000 | 244500 | 245000 | 244500 | 200 |
| 571 | 20241104 | 092800 | 3022598500 | 244500 | 244500 | 245000 | 244500 | 195 |
| 572 | 20241104 | 092700 | 2974856000 | 244500 | 245000 | 245000 | 244500 | 142 |
| 573 | 20241104 | 092600 | 2940118500 | 245000 | 245000 | 245000 | 244500 | 74 |
| 574 | 20241104 | 092500 | 2921998000 | 245500 | 245000 | 245500 | 244500 | 459 |
| 575 | 20241104 | 092400 | 2809534000 | 245000 | 244000 | 245500 | 244000 | 781 |
| 576 | 20241104 | 092300 | 2618440000 | 244500 | 244000 | 244500 | 244000 | 244 |
| 577 | 20241104 | 092200 | 2558866000 | 244000 | 245000 | 245000 | 244000 | 409 |
| 578 | 20241104 | 092100 | 2458881000 | 245000 | 245000 | 245500 | 244500 | 349 |
| 579 | 20241104 | 092000 | 2373446500 | 245000 | 245000 | 245000 | 244500 | 102 |
| 580 | 20241104 | 091900 | 2348493000 | 245000 | 245000 | 245500 | 244500 | 139 |
| 581 | 20241104 | 091800 | 2314467500 | 245000 | 245000 | 245500 | 245000 | 583 |
| 582 | 20241104 | 091700 | 2171627000 | 245000 | 245500 | 245500 | 245000 | 181 |
| 583 | 20241104 | 091600 | 2127269500 | 245500 | 245000 | 245500 | 245000 | 129 |
| 584 | 20241104 | 091500 | 2095631000 | 245500 | 245500 | 245500 | 245000 | 226 |
| 585 | 20241104 | 091400 | 2040178000 | 245000 | 246000 | 246500 | 245000 | 749 |
| 586 | 20241104 | 091300 | 1856118500 | 246000 | 246500 | 246500 | 246000 | 316 |
| 587 | 20241104 | 091200 | 1778374000 | 246000 | 246000 | 246500 | 246000 | 106 |
| 588 | 20241104 | 091100 | 1752276000 | 246500 | 246500 | 246500 | 246000 | 200 |
| 589 | 20241104 | 091000 | 1703026000 | 246000 | 247000 | 247000 | 246000 | 682 |
| 590 | 20241104 | 090900 | 1534928000 | 247000 | 247000 | 247000 | 246500 | 96 |
| 591 | 20241104 | 090800 | 1511246000 | 246500 | 246500 | 247000 | 246500 | 77 |
| 592 | 20241104 | 090700 | 1492246000 | 247000 | 247500 | 247500 | 246500 | 423 |
| 593 | 20241104 | 090600 | 1387899500 | 247500 | 247500 | 247500 | 246500 | 259 |
| 594 | 20241104 | 090500 | 1323907000 | 247500 | 246500 | 247500 | 246000 | 1970 |
| 595 | 20241104 | 090400 | 837441500 | 246500 | 246500 | 247000 | 246500 | 108 |
| 596 | 20241104 | 090300 | 810809500 | 246500 | 246000 | 247000 | 246000 | 831 |
| 597 | 20241104 | 090200 | 605949000 | 246000 | 247500 | 247500 | 246000 | 1342 |
| 598 | 20241104 | 090100 | 274500000 | 247500 | 247500 | 247500 | 247500 | 161 |
| 599 | 20241104 | 090000 | 234652500 | 247500 | 248500 | 248500 | 247000 | 944 |