37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 193100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 26597 |
| 3 | 20241106 | 193000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 4 | 20241106 | 192900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 5 | 20241106 | 192800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 6 | 20241106 | 192700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 7 | 20241106 | 192600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 8 | 20241106 | 192500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 9 | 20241106 | 192400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 10 | 20241106 | 192300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 11 | 20241106 | 192200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 12 | 20241106 | 192100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 13 | 20241106 | 192000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 14 | 20241106 | 191900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 15 | 20241106 | 191800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 16 | 20241106 | 191700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 17 | 20241106 | 191600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 18 | 20241106 | 191500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 19 | 20241106 | 191400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 20 | 20241106 | 191300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 21 | 20241106 | 191200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 22 | 20241106 | 191100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 23 | 20241106 | 191000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 24 | 20241106 | 190900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 25 | 20241106 | 190800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 26 | 20241106 | 190700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 27 | 20241106 | 190600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 28 | 20241106 | 190500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 29 | 20241106 | 190400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 30 | 20241106 | 190300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 31 | 20241106 | 190200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 32 | 20241106 | 190100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 26597 |
| 33 | 20241106 | 190000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 34 | 20241106 | 185900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 35 | 20241106 | 185800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 36 | 20241106 | 185700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 37 | 20241106 | 185600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 38 | 20241106 | 185500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 39 | 20241106 | 185400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 40 | 20241106 | 185300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 41 | 20241106 | 185200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 42 | 20241106 | 185100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 43 | 20241106 | 185000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 44 | 20241106 | 184900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 45 | 20241106 | 184800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 46 | 20241106 | 184700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 47 | 20241106 | 184600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 48 | 20241106 | 184500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 49 | 20241106 | 184400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 50 | 20241106 | 184300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 51 | 20241106 | 184200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 52 | 20241106 | 184100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 53 | 20241106 | 184000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 54 | 20241106 | 183900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 55 | 20241106 | 183800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 56 | 20241106 | 183700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 57 | 20241106 | 183600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 58 | 20241106 | 183500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 59 | 20241106 | 183400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 60 | 20241106 | 183300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 61 | 20241106 | 183200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 62 | 20241106 | 183100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 26597 |
| 63 | 20241106 | 183000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 64 | 20241106 | 182900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 65 | 20241106 | 182800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 66 | 20241106 | 182700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 67 | 20241106 | 182600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 68 | 20241106 | 182500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 69 | 20241106 | 182400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 70 | 20241106 | 182300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 71 | 20241106 | 182200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 72 | 20241106 | 182100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 73 | 20241106 | 182000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 74 | 20241106 | 181900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 75 | 20241106 | 181800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 76 | 20241106 | 181700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 77 | 20241106 | 181600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 78 | 20241106 | 181500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 79 | 20241106 | 181400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 80 | 20241106 | 181300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 81 | 20241106 | 181200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 82 | 20241106 | 181100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 83 | 20241106 | 181000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 84 | 20241106 | 180900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 85 | 20241106 | 180800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 86 | 20241106 | 180700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 87 | 20241106 | 180600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 88 | 20241106 | 180500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 89 | 20241106 | 180400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 90 | 20241106 | 180300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 91 | 20241106 | 180200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 92 | 20241106 | 180100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 26597 |
| 93 | 20241106 | 180000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 94 | 20241106 | 175900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 95 | 20241106 | 175800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 96 | 20241106 | 175700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 97 | 20241106 | 175600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 98 | 20241106 | 175500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 99 | 20241106 | 175400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 100 | 20241106 | 175300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 101 | 20241106 | 175200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 102 | 20241106 | 175100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 103 | 20241106 | 175000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 104 | 20241106 | 174900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 105 | 20241106 | 174800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 106 | 20241106 | 174700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 107 | 20241106 | 174600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 108 | 20241106 | 174500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 109 | 20241106 | 174400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 110 | 20241106 | 174300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 111 | 20241106 | 174200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 112 | 20241106 | 174100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 113 | 20241106 | 174000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 114 | 20241106 | 173900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 115 | 20241106 | 173800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 116 | 20241106 | 173700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 117 | 20241106 | 173600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 118 | 20241106 | 173500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 119 | 20241106 | 173400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 120 | 20241106 | 173300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 121 | 20241106 | 173200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 122 | 20241106 | 173100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 26597 |
| 123 | 20241106 | 173000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 124 | 20241106 | 172900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 125 | 20241106 | 172800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 126 | 20241106 | 172700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 127 | 20241106 | 172600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 128 | 20241106 | 172500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 129 | 20241106 | 172400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 130 | 20241106 | 172300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 131 | 20241106 | 172200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 132 | 20241106 | 172100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 133 | 20241106 | 172000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 134 | 20241106 | 171900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 135 | 20241106 | 171800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 136 | 20241106 | 171700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 137 | 20241106 | 171600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 138 | 20241106 | 171500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 139 | 20241106 | 171400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 140 | 20241106 | 171300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 141 | 20241106 | 171200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 142 | 20241106 | 171100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 143 | 20241106 | 171000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 144 | 20241106 | 170900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 145 | 20241106 | 170800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 146 | 20241106 | 170700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 147 | 20241106 | 170600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 148 | 20241106 | 170500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 149 | 20241106 | 170400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 150 | 20241106 | 170300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 151 | 20241106 | 170200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 152 | 20241106 | 170100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 26597 |
| 153 | 20241106 | 170000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 154 | 20241106 | 165900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 155 | 20241106 | 165800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 156 | 20241106 | 165700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 157 | 20241106 | 165600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 158 | 20241106 | 165500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 159 | 20241106 | 165400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 160 | 20241106 | 165300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 161 | 20241106 | 165200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 162 | 20241106 | 165100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 163 | 20241106 | 165000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 164 | 20241106 | 164900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 165 | 20241106 | 164800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 166 | 20241106 | 164700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 167 | 20241106 | 164600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 168 | 20241106 | 164500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 169 | 20241106 | 164400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 170 | 20241106 | 164300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 171 | 20241106 | 164200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 172 | 20241106 | 164100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 173 | 20241106 | 164000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 174 | 20241106 | 163900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 175 | 20241106 | 163800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 176 | 20241106 | 163700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 177 | 20241106 | 163600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 178 | 20241106 | 163500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 179 | 20241106 | 163400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 180 | 20241106 | 163300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 181 | 20241106 | 163200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 182 | 20241106 | 163100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 26597 |
| 183 | 20241106 | 163000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 184 | 20241106 | 162900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 185 | 20241106 | 162800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 186 | 20241106 | 162700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 187 | 20241106 | 162600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 188 | 20241106 | 162500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 189 | 20241106 | 162400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 190 | 20241106 | 162300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 191 | 20241106 | 162200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 192 | 20241106 | 162100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 193 | 20241106 | 162000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 194 | 20241106 | 161900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 195 | 20241106 | 161800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 196 | 20241106 | 161700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 197 | 20241106 | 161600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 198 | 20241106 | 161500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 199 | 20241106 | 161400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 200 | 20241106 | 161300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 201 | 20241106 | 161200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 202 | 20241106 | 161100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 203 | 20241106 | 161000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 204 | 20241106 | 160900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 205 | 20241106 | 160800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 206 | 20241106 | 160700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 207 | 20241106 | 160600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 208 | 20241106 | 160500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 209 | 20241106 | 160400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 210 | 20241106 | 160300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 211 | 20241106 | 160200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 212 | 20241106 | 160100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 26597 |
| 213 | 20241106 | 160000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 214 | 20241106 | 155900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 215 | 20241106 | 155800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 216 | 20241106 | 155700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 217 | 20241106 | 155600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 218 | 20241106 | 155500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 219 | 20241106 | 155400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 220 | 20241106 | 155300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 221 | 20241106 | 155200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 222 | 20241106 | 155100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 223 | 20241106 | 155000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 224 | 20241106 | 154900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 225 | 20241106 | 154800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 226 | 20241106 | 154700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 227 | 20241106 | 154600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 228 | 20241106 | 154500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 229 | 20241106 | 154400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 230 | 20241106 | 154300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 231 | 20241106 | 154200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 232 | 20241106 | 154100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 233 | 20241106 | 154000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 234 | 20241106 | 153900 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 235 | 20241106 | 153800 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 236 | 20241106 | 153700 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 237 | 20241106 | 153600 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 238 | 20241106 | 153500 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 239 | 20241106 | 153400 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 240 | 20241106 | 153300 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 241 | 20241106 | 153200 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 242 | 20241106 | 153100 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 26597 |
| 243 | 20241106 | 153000 | 144511897000 | 305500 | 305500 | 305500 | 305500 | 26597 |
| 244 | 20241106 | 152900 | 136386513500 | 302500 | 302500 | 302500 | 302500 | 0 |
| 245 | 20241106 | 152800 | 136386513500 | 302500 | 302500 | 302500 | 302500 | 0 |
| 246 | 20241106 | 152700 | 136386513500 | 302500 | 302500 | 302500 | 302500 | 0 |
| 247 | 20241106 | 152600 | 136386513500 | 302500 | 302500 | 302500 | 302500 | 0 |
| 248 | 20241106 | 152500 | 136386513500 | 302500 | 302500 | 302500 | 302500 | 0 |
| 249 | 20241106 | 152400 | 136386513500 | 302500 | 302500 | 302500 | 302500 | 0 |
| 250 | 20241106 | 152300 | 136386513500 | 302500 | 302500 | 302500 | 302500 | 0 |
| 251 | 20241106 | 152200 | 136386513500 | 302500 | 302500 | 302500 | 302500 | 0 |
| 252 | 20241106 | 152100 | 136386513500 | 302500 | 302500 | 302500 | 302500 | 0 |
| 253 | 20241106 | 152000 | 136386513500 | 302500 | 302500 | 302500 | 302500 | 0 |
| 254 | 20241106 | 151900 | 136386513500 | 302500 | 301500 | 302500 | 301500 | 1410 |
| 255 | 20241106 | 151800 | 135960424500 | 302000 | 301000 | 302000 | 301000 | 1037 |
| 256 | 20241106 | 151700 | 135647858500 | 301000 | 301000 | 301500 | 301000 | 1174 |
| 257 | 20241106 | 151600 | 135294283000 | 301000 | 301000 | 301500 | 301000 | 1296 |
| 258 | 20241106 | 151500 | 134903988500 | 301000 | 301000 | 302000 | 301000 | 1377 |
| 259 | 20241106 | 151400 | 134489265500 | 301000 | 301000 | 301500 | 301000 | 1152 |
| 260 | 20241106 | 151300 | 134142475500 | 301000 | 301000 | 301500 | 301000 | 1265 |
| 261 | 20241106 | 151200 | 133761613500 | 301000 | 300500 | 301500 | 300500 | 1764 |
| 262 | 20241106 | 151100 | 133231011500 | 300500 | 300500 | 301000 | 300500 | 1266 |
| 263 | 20241106 | 151000 | 132850514500 | 300500 | 300500 | 301000 | 300500 | 1311 |
| 264 | 20241106 | 150900 | 132456352500 | 300500 | 300500 | 301000 | 300500 | 1139 |
| 265 | 20241106 | 150800 | 132113906000 | 300500 | 300500 | 301000 | 300500 | 1472 |
| 266 | 20241106 | 150700 | 131671471000 | 300500 | 301000 | 301500 | 300500 | 1734 |
| 267 | 20241106 | 150600 | 131149499000 | 301000 | 301500 | 302000 | 301000 | 979 |
| 268 | 20241106 | 150500 | 130854431000 | 301500 | 302000 | 302500 | 301500 | 1362 |
| 269 | 20241106 | 150400 | 130443484500 | 302000 | 301500 | 302500 | 301500 | 1422 |
| 270 | 20241106 | 150300 | 130014245000 | 301500 | 302000 | 302500 | 301500 | 1521 |
| 271 | 20241106 | 150200 | 129555071000 | 302000 | 302500 | 303000 | 302000 | 1600 |
| 272 | 20241106 | 150100 | 129071587500 | 302000 | 302000 | 302500 | 302000 | 577 |
| 273 | 20241106 | 150000 | 128897232000 | 302500 | 302000 | 303000 | 302000 | 667 |
| 274 | 20241106 | 145900 | 128695681000 | 302500 | 302000 | 303000 | 302000 | 829 |
| 275 | 20241106 | 145800 | 128445018500 | 302500 | 302000 | 302500 | 302000 | 1084 |
| 276 | 20241106 | 145700 | 128117314500 | 302500 | 302000 | 303000 | 302000 | 1169 |
| 277 | 20241106 | 145600 | 127763601000 | 302500 | 302000 | 302500 | 301500 | 1394 |
| 278 | 20241106 | 145500 | 127342504500 | 302500 | 302000 | 302500 | 302000 | 1136 |
| 279 | 20241106 | 145400 | 126999175000 | 302500 | 302000 | 302500 | 302000 | 826 |
| 280 | 20241106 | 145300 | 126749604000 | 302500 | 301500 | 302500 | 301000 | 1417 |
| 281 | 20241106 | 145200 | 126322099000 | 302000 | 301000 | 302000 | 301000 | 1036 |
| 282 | 20241106 | 145100 | 126010001000 | 301500 | 301000 | 302000 | 301000 | 1011 |
| 283 | 20241106 | 145000 | 125705340500 | 301000 | 300500 | 301500 | 300500 | 776 |
| 284 | 20241106 | 144900 | 125471801500 | 300500 | 300500 | 301000 | 300000 | 1099 |
| 285 | 20241106 | 144800 | 125141708000 | 300500 | 300000 | 301000 | 300000 | 1693 |
| 286 | 20241106 | 144700 | 124633647000 | 300000 | 300500 | 301000 | 300000 | 737 |
| 287 | 20241106 | 144600 | 124412224500 | 300500 | 300000 | 301000 | 300000 | 899 |
| 288 | 20241106 | 144500 | 124142148000 | 300000 | 300000 | 300500 | 300000 | 1031 |
| 289 | 20241106 | 144400 | 123832729000 | 300000 | 301000 | 301000 | 300000 | 1481 |
| 290 | 20241106 | 144300 | 123387631000 | 300500 | 300500 | 301000 | 300500 | 749 |
| 291 | 20241106 | 144200 | 123162450000 | 300500 | 301000 | 301500 | 300500 | 1181 |
| 292 | 20241106 | 144100 | 122807069000 | 301000 | 301500 | 302000 | 301000 | 1007 |
| 293 | 20241106 | 144000 | 122503628500 | 301500 | 301500 | 302000 | 301500 | 945 |
| 294 | 20241106 | 143900 | 122218479000 | 301500 | 301000 | 302000 | 301000 | 863 |
| 295 | 20241106 | 143800 | 121958220500 | 301000 | 301500 | 302000 | 301000 | 794 |
| 296 | 20241106 | 143700 | 121718991500 | 301500 | 301500 | 302000 | 301000 | 767 |
| 297 | 20241106 | 143600 | 121487781000 | 302000 | 300500 | 302000 | 300500 | 1332 |
| 298 | 20241106 | 143500 | 121086419500 | 300500 | 300500 | 301000 | 300500 | 569 |
| 299 | 20241106 | 143400 | 120915381000 | 301000 | 300500 | 301000 | 300000 | 1043 |
| 300 | 20241106 | 143300 | 120601892500 | 300500 | 300500 | 301000 | 300000 | 985 |
| 301 | 20241106 | 143200 | 120305945500 | 300500 | 300000 | 301000 | 300000 | 614 |
| 302 | 20241106 | 143100 | 120121518000 | 300000 | 300000 | 300500 | 300000 | 1075 |
| 303 | 20241106 | 143000 | 119798753500 | 300000 | 300000 | 300500 | 299500 | 1309 |
| 304 | 20241106 | 142900 | 119406014500 | 300000 | 300500 | 300500 | 300000 | 831 |
| 305 | 20241106 | 142800 | 119156582000 | 300000 | 300000 | 300500 | 300000 | 959 |
| 306 | 20241106 | 142700 | 118868800500 | 300500 | 300000 | 300500 | 300000 | 1402 |
| 307 | 20241106 | 142600 | 118448117000 | 300000 | 300000 | 300500 | 300000 | 858 |
| 308 | 20241106 | 142500 | 118190653500 | 300000 | 300000 | 300500 | 300000 | 707 |
| 309 | 20241106 | 142400 | 117978478000 | 300000 | 300000 | 300500 | 300000 | 676 |
| 310 | 20241106 | 142300 | 117775581500 | 300500 | 300000 | 300500 | 300000 | 534 |
| 311 | 20241106 | 142200 | 117615306500 | 300000 | 300000 | 300500 | 300000 | 973 |
| 312 | 20241106 | 142100 | 117323233000 | 300000 | 300000 | 300500 | 300000 | 802 |
| 313 | 20241106 | 142000 | 117082540500 | 300000 | 300500 | 300500 | 300000 | 1023 |
| 314 | 20241106 | 141900 | 116775432500 | 300500 | 300500 | 301000 | 300000 | 701 |
| 315 | 20241106 | 141800 | 116564828500 | 300500 | 300500 | 301000 | 300000 | 942 |
| 316 | 20241106 | 141700 | 116281718500 | 300500 | 300500 | 301000 | 300000 | 742 |
| 317 | 20241106 | 141600 | 116058697500 | 300500 | 300500 | 301000 | 300000 | 774 |
| 318 | 20241106 | 141500 | 115826137000 | 301000 | 301500 | 301500 | 300500 | 906 |
| 319 | 20241106 | 141400 | 115553533000 | 301500 | 301000 | 301500 | 300500 | 926 |
| 320 | 20241106 | 141300 | 115274897000 | 301000 | 300500 | 301500 | 300500 | 787 |
| 321 | 20241106 | 141200 | 115038083500 | 300500 | 300500 | 301000 | 300500 | 683 |
| 322 | 20241106 | 141100 | 114832748500 | 300500 | 300500 | 301000 | 300000 | 857 |
| 323 | 20241106 | 141000 | 114575108000 | 300000 | 301000 | 301000 | 300000 | 876 |
| 324 | 20241106 | 140900 | 114311867000 | 300500 | 300500 | 301000 | 300500 | 866 |
| 325 | 20241106 | 140800 | 114051404000 | 300500 | 299500 | 301000 | 299000 | 1268 |
| 326 | 20241106 | 140700 | 113671124000 | 299500 | 299500 | 300000 | 299500 | 714 |
| 327 | 20241106 | 140600 | 113457143500 | 299500 | 299500 | 300500 | 299500 | 699 |
| 328 | 20241106 | 140500 | 113247672500 | 299500 | 299500 | 300000 | 299000 | 1331 |
| 329 | 20241106 | 140400 | 112849277500 | 299500 | 299000 | 300000 | 299000 | 916 |
| 330 | 20241106 | 140300 | 112575173500 | 299000 | 299000 | 300500 | 299000 | 1416 |
| 331 | 20241106 | 140200 | 112150947500 | 299000 | 299500 | 300000 | 299000 | 1637 |
| 332 | 20241106 | 140100 | 111660828000 | 300000 | 299500 | 300000 | 299000 | 1145 |
| 333 | 20241106 | 140000 | 111317775500 | 299500 | 299500 | 300000 | 299000 | 1531 |
| 334 | 20241106 | 135900 | 110859538000 | 299000 | 299500 | 300000 | 299000 | 2056 |
| 335 | 20241106 | 135800 | 110243821000 | 300000 | 299500 | 300000 | 299500 | 2736 |
| 336 | 20241106 | 135700 | 109424194000 | 300000 | 300000 | 300500 | 299500 | 750 |
| 337 | 20241106 | 135600 | 109199376500 | 300000 | 300000 | 300500 | 299500 | 2062 |
| 338 | 20241106 | 135500 | 108581328000 | 300500 | 299500 | 300500 | 299500 | 1389 |
| 339 | 20241106 | 135400 | 108164657500 | 300000 | 300000 | 300500 | 299500 | 2272 |
| 340 | 20241106 | 135300 | 107483047500 | 300000 | 301000 | 301000 | 300000 | 2121 |
| 341 | 20241106 | 135200 | 106845779000 | 300500 | 300500 | 301000 | 300000 | 1543 |
| 342 | 20241106 | 135100 | 106382225500 | 300000 | 299500 | 301000 | 299500 | 1372 |
| 343 | 20241106 | 135000 | 105970151500 | 300000 | 300000 | 300500 | 299500 | 1761 |
| 344 | 20241106 | 134900 | 105442325000 | 300000 | 300500 | 300500 | 299500 | 1274 |
| 345 | 20241106 | 134800 | 105060031500 | 300500 | 299500 | 300500 | 299500 | 1081 |
| 346 | 20241106 | 134700 | 104735693000 | 299500 | 299500 | 300000 | 299000 | 2120 |
| 347 | 20241106 | 134600 | 104100822500 | 299500 | 299500 | 300000 | 299000 | 1197 |
| 348 | 20241106 | 134500 | 103742277000 | 299500 | 299500 | 300000 | 299500 | 1269 |
| 349 | 20241106 | 134400 | 103362126000 | 299500 | 299500 | 300000 | 299000 | 1903 |
| 350 | 20241106 | 134300 | 102792327500 | 299500 | 299500 | 300000 | 299500 | 1209 |
| 351 | 20241106 | 134200 | 102429986500 | 300000 | 300000 | 300500 | 299500 | 1151 |
| 352 | 20241106 | 134100 | 102084992500 | 300000 | 299500 | 300500 | 299000 | 2345 |
| 353 | 20241106 | 134000 | 101382276000 | 299500 | 299500 | 300000 | 299500 | 1580 |
| 354 | 20241106 | 133900 | 100908859500 | 299500 | 299500 | 300000 | 299000 | 2839 |
| 355 | 20241106 | 133800 | 100058908500 | 299500 | 300000 | 300500 | 299500 | 5267 |
| 356 | 20241106 | 133700 | 98479930000 | 300500 | 300500 | 301000 | 300000 | 2109 |
| 357 | 20241106 | 133600 | 97846675500 | 300500 | 300500 | 301000 | 300500 | 1230 |
| 358 | 20241106 | 133500 | 97476888500 | 300500 | 301500 | 302000 | 300500 | 1635 |
| 359 | 20241106 | 133400 | 96984799000 | 301500 | 301000 | 302000 | 301000 | 2516 |
| 360 | 20241106 | 133300 | 96226289000 | 301000 | 301000 | 302000 | 301000 | 1899 |
| 361 | 20241106 | 133200 | 95654349500 | 301000 | 301500 | 302000 | 301000 | 2151 |
| 362 | 20241106 | 133100 | 95005981500 | 301500 | 301500 | 301500 | 300500 | 1450 |
| 363 | 20241106 | 133000 | 94569626000 | 301000 | 299000 | 301000 | 299000 | 4104 |
| 364 | 20241106 | 132900 | 93337809500 | 299500 | 300000 | 300500 | 299500 | 4168 |
| 365 | 20241106 | 132800 | 92088399500 | 300000 | 300000 | 301000 | 300000 | 4303 |
| 366 | 20241106 | 132700 | 90797212500 | 300000 | 300500 | 301000 | 300000 | 2779 |
| 367 | 20241106 | 132600 | 89961778000 | 300500 | 301000 | 301000 | 300500 | 911 |
| 368 | 20241106 | 132500 | 89687875500 | 300500 | 300500 | 301000 | 300500 | 965 |
| 369 | 20241106 | 132400 | 89397790500 | 300500 | 300000 | 301000 | 300000 | 2443 |
| 370 | 20241106 | 132300 | 88663971500 | 300500 | 300000 | 300500 | 300000 | 1526 |
| 371 | 20241106 | 132200 | 88206021500 | 300500 | 300500 | 301000 | 300000 | 1244 |
| 372 | 20241106 | 132100 | 87832269000 | 301000 | 300500 | 301000 | 300000 | 1291 |
| 373 | 20241106 | 132000 | 87444533500 | 300000 | 300500 | 301000 | 300000 | 1427 |
| 374 | 20241106 | 131900 | 87015875500 | 300500 | 300500 | 301500 | 300000 | 2046 |
| 375 | 20241106 | 131800 | 86400736500 | 300500 | 300500 | 301000 | 300000 | 2475 |
| 376 | 20241106 | 131700 | 85656944500 | 300500 | 301500 | 301500 | 300500 | 2319 |
| 377 | 20241106 | 131600 | 84959616500 | 301500 | 302500 | 303000 | 301000 | 4469 |
| 378 | 20241106 | 131500 | 83611734000 | 303000 | 302500 | 303000 | 302500 | 1070 |
| 379 | 20241106 | 131400 | 83288035000 | 303000 | 302000 | 303000 | 302000 | 3281 |
| 380 | 20241106 | 131300 | 82295754500 | 302500 | 302500 | 303000 | 302000 | 1582 |
| 381 | 20241106 | 131200 | 81817227000 | 302500 | 303000 | 303000 | 302500 | 1089 |
| 382 | 20241106 | 131100 | 81487668000 | 303000 | 303000 | 303000 | 302500 | 1107 |
| 383 | 20241106 | 131000 | 81152722500 | 302500 | 302500 | 303500 | 302500 | 2656 |
| 384 | 20241106 | 130900 | 80348941500 | 302500 | 303000 | 303500 | 302500 | 959 |
| 385 | 20241106 | 130800 | 80058442500 | 303000 | 302500 | 303500 | 302000 | 3321 |
| 386 | 20241106 | 130700 | 79053354500 | 302500 | 303500 | 304000 | 302000 | 6031 |
| 387 | 20241106 | 130600 | 77228516000 | 303500 | 303500 | 304000 | 303500 | 1924 |
| 388 | 20241106 | 130500 | 76644161500 | 303500 | 303000 | 304000 | 303000 | 2265 |
| 389 | 20241106 | 130400 | 75957142000 | 303000 | 303000 | 303500 | 303000 | 1377 |
| 390 | 20241106 | 130300 | 75539842000 | 303500 | 303500 | 304000 | 303000 | 1809 |
| 391 | 20241106 | 130200 | 74991251000 | 303500 | 304000 | 304000 | 303000 | 2187 |
| 392 | 20241106 | 130100 | 74327489000 | 304000 | 304500 | 305000 | 303500 | 4645 |
| 393 | 20241106 | 130000 | 72914875500 | 305000 | 306000 | 306000 | 304500 | 3967 |
| 394 | 20241106 | 125900 | 71704667500 | 306000 | 306000 | 306000 | 305500 | 766 |
| 395 | 20241106 | 125800 | 71470624500 | 306000 | 305000 | 306000 | 305000 | 1970 |
| 396 | 20241106 | 125700 | 70868723500 | 305500 | 305000 | 305500 | 305000 | 707 |
| 397 | 20241106 | 125600 | 70652983000 | 305000 | 305500 | 305500 | 305000 | 1004 |
| 398 | 20241106 | 125500 | 70346628500 | 305500 | 305000 | 305500 | 305000 | 943 |
| 399 | 20241106 | 125400 | 70058661000 | 305000 | 305000 | 306000 | 305000 | 651 |
| 400 | 20241106 | 125300 | 69859865000 | 305000 | 305500 | 306000 | 305000 | 3089 |
| 401 | 20241106 | 125200 | 68916457000 | 305500 | 306000 | 306000 | 305500 | 1895 |
| 402 | 20241106 | 125100 | 68337244000 | 306000 | 306500 | 306500 | 305500 | 717 |
| 403 | 20241106 | 125000 | 68117875500 | 306000 | 306000 | 306500 | 306000 | 1043 |
| 404 | 20241106 | 124900 | 67798711000 | 306500 | 306500 | 306500 | 306000 | 595 |
| 405 | 20241106 | 124800 | 67616579500 | 306000 | 306500 | 306500 | 306000 | 444 |
| 406 | 20241106 | 124700 | 67480656000 | 306000 | 306000 | 306500 | 306000 | 286 |
| 407 | 20241106 | 124600 | 67393119000 | 306500 | 306500 | 306500 | 306000 | 1334 |
| 408 | 20241106 | 124500 | 66984547000 | 306500 | 308000 | 308000 | 306500 | 2694 |
| 409 | 20241106 | 124400 | 66157000500 | 307500 | 307500 | 308000 | 307500 | 486 |
| 410 | 20241106 | 124300 | 66007405000 | 307500 | 308000 | 308500 | 307500 | 697 |
| 411 | 20241106 | 124200 | 65792830500 | 308000 | 307500 | 308000 | 307500 | 207 |
| 412 | 20241106 | 124100 | 65729148000 | 307500 | 308000 | 308000 | 307500 | 427 |
| 413 | 20241106 | 124000 | 65597797500 | 307500 | 307500 | 308000 | 307500 | 417 |
| 414 | 20241106 | 123900 | 65469556000 | 307500 | 307500 | 308000 | 307500 | 523 |
| 415 | 20241106 | 123800 | 65308688500 | 307500 | 307000 | 307500 | 307000 | 425 |
| 416 | 20241106 | 123700 | 65178122500 | 306500 | 306500 | 307500 | 306500 | 919 |
| 417 | 20241106 | 123600 | 64896161000 | 306500 | 306000 | 307000 | 305500 | 2574 |
| 418 | 20241106 | 123500 | 64107572500 | 306000 | 306500 | 306500 | 306000 | 1871 |
| 419 | 20241106 | 123400 | 63534808500 | 306500 | 306500 | 307000 | 306000 | 998 |
| 420 | 20241106 | 123300 | 63228881500 | 307000 | 307000 | 307500 | 306500 | 3138 |
| 421 | 20241106 | 123200 | 62266359000 | 307500 | 308000 | 308500 | 307500 | 2844 |
| 422 | 20241106 | 123100 | 61390932500 | 308500 | 308000 | 308500 | 308000 | 656 |
| 423 | 20241106 | 123000 | 61188767500 | 308000 | 309000 | 309000 | 308000 | 4597 |
| 424 | 20241106 | 122900 | 59769391000 | 309000 | 309000 | 309500 | 309000 | 1084 |
| 425 | 20241106 | 122800 | 59434408000 | 309500 | 309500 | 309500 | 309000 | 270 |
| 426 | 20241106 | 122700 | 59350884000 | 309500 | 309000 | 309500 | 309000 | 346 |
| 427 | 20241106 | 122600 | 59243857000 | 309000 | 309500 | 310000 | 309000 | 340 |
| 428 | 20241106 | 122500 | 59138613500 | 309500 | 309500 | 310000 | 309000 | 527 |
| 429 | 20241106 | 122400 | 58975540000 | 309500 | 309500 | 309500 | 309000 | 1059 |
| 430 | 20241106 | 122300 | 58648227000 | 309500 | 309500 | 309500 | 309000 | 436 |
| 431 | 20241106 | 122200 | 58513384500 | 309500 | 309500 | 310000 | 309000 | 899 |
| 432 | 20241106 | 122100 | 58235194500 | 309500 | 310000 | 310000 | 309500 | 521 |
| 433 | 20241106 | 122000 | 58073874000 | 310000 | 309500 | 310000 | 309500 | 425 |
| 434 | 20241106 | 121900 | 57942213000 | 309500 | 309500 | 310000 | 309500 | 439 |
| 435 | 20241106 | 121800 | 57806253500 | 309500 | 309500 | 310000 | 309000 | 373 |
| 436 | 20241106 | 121700 | 57690861500 | 309500 | 309500 | 310000 | 309000 | 1829 |
| 437 | 20241106 | 121600 | 57124888500 | 310000 | 309500 | 310000 | 309500 | 822 |
| 438 | 20241106 | 121500 | 56870173500 | 309500 | 310000 | 310000 | 309500 | 591 |
| 439 | 20241106 | 121400 | 56687032000 | 309500 | 309500 | 310000 | 309500 | 525 |
| 440 | 20241106 | 121300 | 56524432000 | 309500 | 309000 | 310000 | 309000 | 1745 |
| 441 | 20241106 | 121200 | 55984468500 | 309000 | 310500 | 310500 | 309000 | 6492 |
| 442 | 20241106 | 121100 | 53973263500 | 310500 | 310500 | 310500 | 310000 | 516 |
| 443 | 20241106 | 121000 | 53813241000 | 310000 | 310500 | 310500 | 310000 | 381 |
| 444 | 20241106 | 120900 | 53695047000 | 310000 | 310000 | 310500 | 310000 | 1429 |
| 445 | 20241106 | 120800 | 53251892500 | 310000 | 310000 | 311000 | 310000 | 2074 |
| 446 | 20241106 | 120700 | 52608384000 | 310000 | 310500 | 310500 | 310000 | 552 |
| 447 | 20241106 | 120600 | 52437111500 | 310500 | 310000 | 310500 | 310000 | 704 |
| 448 | 20241106 | 120500 | 52218815000 | 310000 | 311000 | 311000 | 310000 | 5539 |
| 449 | 20241106 | 120400 | 50499301000 | 311000 | 312000 | 312000 | 310500 | 5396 |
| 450 | 20241106 | 120300 | 48820836000 | 312000 | 312000 | 312000 | 311500 | 309 |
| 451 | 20241106 | 120200 | 48724493000 | 312000 | 311500 | 312000 | 311500 | 397 |
| 452 | 20241106 | 120100 | 48600796000 | 311500 | 312000 | 312000 | 311500 | 404 |
| 453 | 20241106 | 120000 | 48474827500 | 311500 | 312000 | 312500 | 311500 | 1478 |
| 454 | 20241106 | 115900 | 48013611500 | 312000 | 311500 | 312000 | 311500 | 490 |
| 455 | 20241106 | 115800 | 47860876000 | 311500 | 311500 | 312000 | 311000 | 481 |
| 456 | 20241106 | 115700 | 47710959500 | 311500 | 311500 | 312000 | 311000 | 973 |
| 457 | 20241106 | 115600 | 47407837000 | 311500 | 311500 | 312000 | 311500 | 581 |
| 458 | 20241106 | 115500 | 47226787000 | 311500 | 311500 | 312000 | 311000 | 710 |
| 459 | 20241106 | 115400 | 47005626500 | 311500 | 311000 | 311500 | 311000 | 993 |
| 460 | 20241106 | 115300 | 46696529500 | 311000 | 311000 | 311500 | 311000 | 1200 |
| 461 | 20241106 | 115200 | 46323170500 | 311000 | 312000 | 312000 | 311000 | 2253 |
| 462 | 20241106 | 115100 | 45621592500 | 312000 | 312000 | 312000 | 311500 | 253 |
| 463 | 20241106 | 115000 | 45542729000 | 312000 | 311500 | 312000 | 311500 | 226 |
| 464 | 20241106 | 114900 | 45472277000 | 311500 | 312500 | 312500 | 311500 | 1707 |
| 465 | 20241106 | 114800 | 44939742500 | 312500 | 312000 | 312500 | 311500 | 349 |
| 466 | 20241106 | 114700 | 44830863500 | 312500 | 313000 | 313500 | 312000 | 1895 |
| 467 | 20241106 | 114600 | 44239520000 | 313000 | 311500 | 313500 | 311500 | 1570 |
| 468 | 20241106 | 114500 | 43748690000 | 312000 | 312500 | 313000 | 311500 | 3922 |
| 469 | 20241106 | 114400 | 42524711000 | 312500 | 313000 | 313000 | 312500 | 699 |
| 470 | 20241106 | 114300 | 42306226000 | 312500 | 313500 | 313500 | 312500 | 1262 |
| 471 | 20241106 | 114200 | 41911123500 | 313000 | 313000 | 313500 | 312500 | 616 |
| 472 | 20241106 | 114100 | 41718388000 | 313000 | 312500 | 313500 | 312000 | 1069 |
| 473 | 20241106 | 114000 | 41384118000 | 312500 | 312000 | 312500 | 312000 | 1617 |
| 474 | 20241106 | 113900 | 40879289500 | 312500 | 312000 | 312500 | 312000 | 827 |
| 475 | 20241106 | 113800 | 40621238000 | 312500 | 312000 | 312500 | 311500 | 1280 |
| 476 | 20241106 | 113700 | 40221919000 | 312000 | 312000 | 312000 | 311500 | 890 |
| 477 | 20241106 | 113600 | 39944569000 | 312000 | 312500 | 312500 | 311500 | 2892 |
| 478 | 20241106 | 113500 | 39042403500 | 312500 | 312000 | 312500 | 312000 | 818 |
| 479 | 20241106 | 113400 | 38787141000 | 312500 | 312500 | 312500 | 312000 | 1090 |
| 480 | 20241106 | 113300 | 38446872500 | 312500 | 312500 | 313000 | 312000 | 5222 |
| 481 | 20241106 | 113200 | 36815393000 | 313000 | 313500 | 313500 | 312500 | 3584 |
| 482 | 20241106 | 113100 | 35693551500 | 313500 | 314000 | 314000 | 313500 | 891 |
| 483 | 20241106 | 113000 | 35414199000 | 314000 | 314000 | 314000 | 313500 | 951 |
| 484 | 20241106 | 112900 | 35115927500 | 314000 | 313500 | 314000 | 313500 | 915 |
| 485 | 20241106 | 112800 | 34829033000 | 314000 | 314000 | 314000 | 313500 | 889 |
| 486 | 20241106 | 112700 | 34550280500 | 313500 | 314500 | 314500 | 313500 | 2629 |
| 487 | 20241106 | 112600 | 33724927000 | 314500 | 314500 | 314500 | 314000 | 684 |
| 488 | 20241106 | 112500 | 33509999500 | 314500 | 314500 | 314500 | 314000 | 435 |
| 489 | 20241106 | 112400 | 33373334000 | 314000 | 314000 | 314500 | 314000 | 418 |
| 490 | 20241106 | 112300 | 33242038500 | 314000 | 314500 | 315000 | 314000 | 806 |
| 491 | 20241106 | 112200 | 32988576000 | 314500 | 314500 | 315000 | 314500 | 200 |
| 492 | 20241106 | 112100 | 32925670000 | 315000 | 314500 | 315000 | 314500 | 116 |
| 493 | 20241106 | 112000 | 32889158500 | 314500 | 315000 | 315000 | 314500 | 181 |
| 494 | 20241106 | 111900 | 32832225000 | 314500 | 314500 | 315000 | 314000 | 1205 |
| 495 | 20241106 | 111800 | 32453329500 | 315000 | 315000 | 315000 | 314500 | 215 |
| 496 | 20241106 | 111700 | 32385656500 | 315000 | 314500 | 315000 | 314500 | 302 |
| 497 | 20241106 | 111600 | 32290578000 | 315000 | 314500 | 315000 | 314500 | 339 |
| 498 | 20241106 | 111500 | 32183948500 | 314500 | 315000 | 315500 | 314500 | 2472 |
| 499 | 20241106 | 111400 | 31405311500 | 315000 | 315500 | 315500 | 315000 | 179 |
| 500 | 20241106 | 111300 | 31348898500 | 315000 | 316000 | 316000 | 315000 | 1252 |
| 501 | 20241106 | 111200 | 30953892500 | 315500 | 315500 | 316000 | 315500 | 101 |
| 502 | 20241106 | 111100 | 30922025500 | 315500 | 316000 | 316000 | 315500 | 717 |
| 503 | 20241106 | 111000 | 30695531500 | 316500 | 316500 | 316500 | 316000 | 255 |
| 504 | 20241106 | 110900 | 30614934000 | 316000 | 316000 | 317000 | 316000 | 164 |
| 505 | 20241106 | 110800 | 30563040000 | 316500 | 316000 | 316500 | 316000 | 246 |
| 506 | 20241106 | 110700 | 30485227000 | 316000 | 316500 | 317000 | 316000 | 327 |
| 507 | 20241106 | 110600 | 30381790000 | 316500 | 317000 | 317000 | 316000 | 177 |
| 508 | 20241106 | 110500 | 30325748000 | 317000 | 316000 | 317000 | 316000 | 628 |
| 509 | 20241106 | 110400 | 30126808500 | 317000 | 316000 | 317000 | 316000 | 292 |
| 510 | 20241106 | 110300 | 30034454000 | 316000 | 316000 | 316500 | 316000 | 273 |
| 511 | 20241106 | 110200 | 29948167000 | 316000 | 316000 | 316500 | 316000 | 210 |
| 512 | 20241106 | 110100 | 29881753500 | 316000 | 316500 | 316500 | 316000 | 175 |
| 513 | 20241106 | 110000 | 29826407000 | 316000 | 316500 | 316500 | 316000 | 200 |
| 514 | 20241106 | 105900 | 29763154000 | 316500 | 316500 | 316500 | 316000 | 427 |
| 515 | 20241106 | 105800 | 29628100000 | 316000 | 316000 | 316500 | 316000 | 144 |
| 516 | 20241106 | 105700 | 29582578500 | 316000 | 316000 | 316500 | 316000 | 221 |
| 517 | 20241106 | 105600 | 29512723500 | 316500 | 316500 | 317000 | 316500 | 250 |
| 518 | 20241106 | 105500 | 29433576000 | 316500 | 316500 | 317000 | 316500 | 114 |
| 519 | 20241106 | 105400 | 29397487500 | 316500 | 316500 | 317500 | 316500 | 554 |
| 520 | 20241106 | 105300 | 29222107500 | 317000 | 317000 | 317000 | 316500 | 208 |
| 521 | 20241106 | 105200 | 29156210000 | 316500 | 317000 | 317000 | 316500 | 176 |
| 522 | 20241106 | 105100 | 29100463000 | 316500 | 316000 | 317000 | 316000 | 202 |
| 523 | 20241106 | 105000 | 29036510000 | 316500 | 316500 | 317000 | 316000 | 242 |
| 524 | 20241106 | 104900 | 28959901000 | 316500 | 316500 | 317000 | 316500 | 249 |
| 525 | 20241106 | 104800 | 28881076000 | 317000 | 316000 | 317000 | 316000 | 372 |
| 526 | 20241106 | 104700 | 28763318000 | 316000 | 316500 | 317000 | 316000 | 489 |
| 527 | 20241106 | 104600 | 28608635500 | 316000 | 316500 | 317000 | 316000 | 286 |
| 528 | 20241106 | 104500 | 28518137500 | 316500 | 317000 | 317000 | 316500 | 196 |
| 529 | 20241106 | 104400 | 28456091000 | 316500 | 316500 | 317000 | 316000 | 233 |
| 530 | 20241106 | 104300 | 28382350000 | 316500 | 317000 | 317500 | 316000 | 857 |
| 531 | 20241106 | 104200 | 28111211000 | 317000 | 316500 | 317000 | 316000 | 305 |
| 532 | 20241106 | 104100 | 28014683500 | 316500 | 316000 | 316500 | 316000 | 245 |
| 533 | 20241106 | 104000 | 27937200000 | 316000 | 316000 | 316500 | 316000 | 255 |
| 534 | 20241106 | 103900 | 27856602500 | 316000 | 316500 | 317000 | 316000 | 484 |
| 535 | 20241106 | 103800 | 27703471500 | 316500 | 317000 | 317000 | 316500 | 541 |
| 536 | 20241106 | 103700 | 27532095500 | 316500 | 316500 | 317000 | 316500 | 127 |
| 537 | 20241106 | 103600 | 27491865500 | 317000 | 316500 | 317000 | 316500 | 353 |
| 538 | 20241106 | 103500 | 27380074500 | 316500 | 317000 | 317000 | 316500 | 261 |
| 539 | 20241106 | 103400 | 27297368500 | 316500 | 317000 | 317000 | 316500 | 453 |
| 540 | 20241106 | 103300 | 27153806500 | 317000 | 317500 | 318000 | 317000 | 669 |
| 541 | 20241106 | 103200 | 26941393000 | 317500 | 318000 | 318000 | 317500 | 400 |
| 542 | 20241106 | 103100 | 26814230500 | 318000 | 317500 | 318000 | 317500 | 233 |
| 543 | 20241106 | 103000 | 26740235500 | 317500 | 318000 | 318500 | 317500 | 468 |
| 544 | 20241106 | 102900 | 26591431500 | 318500 | 318500 | 319000 | 318000 | 1002 |
| 545 | 20241106 | 102800 | 26272267000 | 318500 | 318000 | 319000 | 318000 | 277 |
| 546 | 20241106 | 102700 | 26184079500 | 318000 | 318500 | 319000 | 318000 | 223 |
| 547 | 20241106 | 102600 | 26113082500 | 318500 | 318500 | 318500 | 318000 | 164 |
| 548 | 20241106 | 102500 | 26060858500 | 318500 | 318500 | 318500 | 318000 | 145 |
| 549 | 20241106 | 102400 | 26014704000 | 318500 | 318500 | 319000 | 318000 | 179 |
| 550 | 20241106 | 102300 | 25957667000 | 318500 | 319500 | 319500 | 318500 | 731 |
| 551 | 20241106 | 102200 | 25724401500 | 319500 | 319500 | 319500 | 319000 | 226 |
| 552 | 20241106 | 102100 | 25652226000 | 319000 | 319500 | 319500 | 319000 | 430 |
| 553 | 20241106 | 102000 | 25514928000 | 319000 | 319500 | 319500 | 319000 | 584 |
| 554 | 20241106 | 101900 | 25328384000 | 319000 | 319000 | 319500 | 318500 | 603 |
| 555 | 20241106 | 101800 | 25136020000 | 318500 | 318500 | 318500 | 318000 | 877 |
| 556 | 20241106 | 101700 | 24856897000 | 318500 | 318000 | 318500 | 317500 | 1185 |
| 557 | 20241106 | 101600 | 24480035000 | 318000 | 317500 | 318000 | 317500 | 332 |
| 558 | 20241106 | 101500 | 24374570000 | 317500 | 317500 | 317500 | 317000 | 630 |
| 559 | 20241106 | 101400 | 24174585500 | 317500 | 317000 | 317500 | 316500 | 434 |
| 560 | 20241106 | 101300 | 24037021500 | 317000 | 317000 | 317000 | 316500 | 388 |
| 561 | 20241106 | 101200 | 23914064500 | 316500 | 316000 | 317000 | 316000 | 934 |
| 562 | 20241106 | 101100 | 23618613000 | 316500 | 316000 | 316500 | 316000 | 551 |
| 563 | 20241106 | 101000 | 23444326000 | 316000 | 316000 | 316500 | 315500 | 235 |
| 564 | 20241106 | 100900 | 23370100000 | 315500 | 315500 | 316000 | 315000 | 344 |
| 565 | 20241106 | 100800 | 23261640500 | 315000 | 315000 | 315500 | 315000 | 229 |
| 566 | 20241106 | 100700 | 23189448000 | 315000 | 315000 | 315500 | 314500 | 383 |
| 567 | 20241106 | 100600 | 23068788000 | 315500 | 315500 | 316000 | 314500 | 1451 |
| 568 | 20241106 | 100500 | 22611046500 | 316000 | 315000 | 316000 | 315000 | 253 |
| 569 | 20241106 | 100400 | 22531171500 | 316000 | 314500 | 316000 | 314500 | 339 |
| 570 | 20241106 | 100300 | 22424312500 | 315000 | 315500 | 316000 | 314500 | 551 |
| 571 | 20241106 | 100200 | 22250715000 | 315500 | 314500 | 315500 | 314500 | 906 |
| 572 | 20241106 | 100100 | 21965216000 | 315000 | 314500 | 315000 | 314500 | 301 |
| 573 | 20241106 | 100000 | 21870513500 | 315000 | 314500 | 315000 | 314500 | 394 |
| 574 | 20241106 | 095900 | 21746503500 | 315000 | 313000 | 315000 | 313000 | 605 |
| 575 | 20241106 | 095800 | 21556592000 | 313000 | 313000 | 313000 | 312500 | 1662 |
| 576 | 20241106 | 095700 | 21037025000 | 313000 | 314000 | 314500 | 313000 | 5540 |
| 577 | 20241106 | 095600 | 19299323500 | 314500 | 314500 | 315000 | 314000 | 843 |
| 578 | 20241106 | 095500 | 19034276000 | 314000 | 314000 | 314500 | 314000 | 492 |
| 579 | 20241106 | 095400 | 18879719500 | 314500 | 314000 | 315000 | 314000 | 776 |
| 580 | 20241106 | 095300 | 18635685500 | 314000 | 315000 | 315000 | 314000 | 1286 |
| 581 | 20241106 | 095200 | 18231213500 | 315000 | 314500 | 315000 | 314500 | 709 |
| 582 | 20241106 | 095100 | 18008008500 | 315000 | 315000 | 315000 | 314500 | 333 |
| 583 | 20241106 | 095000 | 17903167500 | 315000 | 314500 | 315000 | 314000 | 747 |
| 584 | 20241106 | 094900 | 17668315000 | 314500 | 315000 | 315500 | 314000 | 3176 |
| 585 | 20241106 | 094800 | 16668639500 | 315000 | 315500 | 315500 | 315000 | 1560 |
| 586 | 20241106 | 094700 | 16177084000 | 315500 | 315500 | 316000 | 315500 | 1584 |
| 587 | 20241106 | 094600 | 15677300500 | 315500 | 316000 | 316500 | 315500 | 1557 |
| 588 | 20241106 | 094500 | 15185324000 | 316500 | 316000 | 316500 | 316000 | 333 |
| 589 | 20241106 | 094400 | 15080065500 | 316500 | 317500 | 317500 | 316000 | 5195 |
| 590 | 20241106 | 094300 | 13433629500 | 318000 | 318000 | 318000 | 317500 | 413 |
| 591 | 20241106 | 094200 | 13302340000 | 318000 | 318000 | 318500 | 317500 | 547 |
| 592 | 20241106 | 094100 | 13128420500 | 318000 | 318000 | 318500 | 318000 | 547 |
| 593 | 20241106 | 094000 | 12954459500 | 318000 | 317500 | 318500 | 317500 | 529 |
| 594 | 20241106 | 093900 | 12786193500 | 318000 | 318500 | 318500 | 317500 | 950 |
| 595 | 20241106 | 093800 | 12484032500 | 318500 | 318500 | 318500 | 317500 | 376 |
| 596 | 20241106 | 093700 | 12364401000 | 318000 | 318000 | 318500 | 318000 | 126 |
| 597 | 20241106 | 093600 | 12324308500 | 318000 | 318000 | 318500 | 317500 | 586 |
| 598 | 20241106 | 093500 | 12137862000 | 318500 | 318000 | 318500 | 317500 | 416 |
| 599 | 20241106 | 093400 | 12005492500 | 318000 | 318500 | 319000 | 317500 | 2768 |
| 600 | 20241106 | 093300 | 11125048500 | 318500 | 319000 | 319000 | 318500 | 345 |
| 601 | 20241106 | 093200 | 11015050500 | 319000 | 318500 | 319000 | 318500 | 204 |
| 602 | 20241106 | 093100 | 10950025500 | 319000 | 318500 | 319000 | 318000 | 346 |
| 603 | 20241106 | 093000 | 10839824500 | 318500 | 318000 | 319000 | 318000 | 301 |
| 604 | 20241106 | 092900 | 10743928000 | 318500 | 318000 | 318500 | 318000 | 1258 |
| 605 | 20241106 | 092800 | 10343574500 | 318000 | 318000 | 318500 | 317500 | 898 |
| 606 | 20241106 | 092700 | 10058016500 | 318000 | 319000 | 319000 | 317500 | 2996 |
| 607 | 20241106 | 092600 | 9104587000 | 319000 | 319000 | 319000 | 318500 | 173 |
| 608 | 20241106 | 092500 | 9049419500 | 319000 | 319500 | 319500 | 319000 | 1113 |
| 609 | 20241106 | 092400 | 8694283500 | 320000 | 319500 | 320000 | 319000 | 358 |
| 610 | 20241106 | 092300 | 8579925500 | 319000 | 319000 | 319500 | 319000 | 173 |
| 611 | 20241106 | 092200 | 8524711500 | 319000 | 319000 | 319500 | 318500 | 455 |
| 612 | 20241106 | 092100 | 8379588500 | 319000 | 318500 | 319000 | 318500 | 575 |
| 613 | 20241106 | 092000 | 8196289000 | 319000 | 319500 | 320000 | 318500 | 2252 |
| 614 | 20241106 | 091900 | 7477253500 | 319500 | 320000 | 320000 | 319500 | 489 |
| 615 | 20241106 | 091800 | 7320948000 | 319500 | 320000 | 320000 | 319500 | 410 |
| 616 | 20241106 | 091700 | 7189905000 | 320000 | 321000 | 321000 | 319500 | 1656 |
| 617 | 20241106 | 091600 | 6660016500 | 320500 | 321000 | 321500 | 320500 | 198 |
| 618 | 20241106 | 091500 | 6596470500 | 321000 | 321000 | 321500 | 320500 | 1119 |
| 619 | 20241106 | 091400 | 6237212500 | 321500 | 321500 | 321500 | 321000 | 512 |
| 620 | 20241106 | 091300 | 6072622500 | 322000 | 321000 | 322000 | 321000 | 984 |
| 621 | 20241106 | 091200 | 5756257000 | 321000 | 321000 | 321500 | 320500 | 450 |
| 622 | 20241106 | 091100 | 5611808000 | 321000 | 320500 | 321000 | 320000 | 1150 |
| 623 | 20241106 | 091000 | 5243222000 | 320500 | 320000 | 321500 | 319500 | 2203 |
| 624 | 20241106 | 090900 | 4537049500 | 319500 | 320000 | 320500 | 319500 | 2283 |
| 625 | 20241106 | 090800 | 3806613500 | 320500 | 321000 | 321500 | 320000 | 1490 |
| 626 | 20241106 | 090700 | 3328747000 | 321000 | 321500 | 321500 | 321000 | 828 |
| 627 | 20241106 | 090600 | 3062723000 | 321500 | 322000 | 322500 | 321500 | 631 |
| 628 | 20241106 | 090500 | 2859654000 | 322000 | 321500 | 322000 | 321000 | 218 |
| 629 | 20241106 | 090400 | 2789570500 | 321500 | 322500 | 322500 | 321000 | 1491 |
| 630 | 20241106 | 090300 | 2309909500 | 322000 | 323500 | 323500 | 322000 | 1267 |
| 631 | 20241106 | 090200 | 1901419500 | 323500 | 321500 | 323500 | 321000 | 540 |
| 632 | 20241106 | 090100 | 1727431000 | 321000 | 322500 | 323000 | 320500 | 2264 |
| 633 | 20241106 | 090000 | 999165000 | 323000 | 323500 | 324000 | 322000 | 3090 |