34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 184000 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 10470 |
| 3 | 20241104 | 183900 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 4 | 20241104 | 183800 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 5 | 20241104 | 183700 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 6 | 20241104 | 183600 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 7 | 20241104 | 183500 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 8 | 20241104 | 183400 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 9 | 20241104 | 183300 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 10 | 20241104 | 183200 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 11 | 20241104 | 183100 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 12 | 20241104 | 183000 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 13 | 20241104 | 182900 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 14 | 20241104 | 182800 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 15 | 20241104 | 182700 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 16 | 20241104 | 182600 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 17 | 20241104 | 182500 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 18 | 20241104 | 182400 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 19 | 20241104 | 182300 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 20 | 20241104 | 182200 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 21 | 20241104 | 182100 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 22 | 20241104 | 182000 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 23 | 20241104 | 181900 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 24 | 20241104 | 181800 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 25 | 20241104 | 181700 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 26 | 20241104 | 181600 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 27 | 20241104 | 181500 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 28 | 20241104 | 181400 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 29 | 20241104 | 181300 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 30 | 20241104 | 181200 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 31 | 20241104 | 181100 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 32 | 20241104 | 181000 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 10470 |
| 33 | 20241104 | 180900 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 34 | 20241104 | 180800 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 35 | 20241104 | 180700 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 36 | 20241104 | 180600 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 37 | 20241104 | 180500 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 38 | 20241104 | 180400 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 39 | 20241104 | 180300 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 40 | 20241104 | 180200 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 41 | 20241104 | 180100 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 42 | 20241104 | 180000 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 43 | 20241104 | 175900 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 44 | 20241104 | 175800 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 45 | 20241104 | 175700 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 46 | 20241104 | 175600 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 47 | 20241104 | 175500 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 48 | 20241104 | 175400 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 49 | 20241104 | 175300 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 50 | 20241104 | 175200 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 51 | 20241104 | 175100 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 52 | 20241104 | 175000 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 53 | 20241104 | 174900 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 54 | 20241104 | 174800 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 55 | 20241104 | 174700 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 56 | 20241104 | 174600 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 57 | 20241104 | 174500 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 58 | 20241104 | 174400 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 59 | 20241104 | 174300 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 60 | 20241104 | 174200 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 61 | 20241104 | 174100 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 62 | 20241104 | 174000 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 10470 |
| 63 | 20241104 | 173900 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 64 | 20241104 | 173800 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 65 | 20241104 | 173700 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 66 | 20241104 | 173600 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 67 | 20241104 | 173500 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 68 | 20241104 | 173400 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 69 | 20241104 | 173300 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 70 | 20241104 | 173200 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 71 | 20241104 | 173100 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 72 | 20241104 | 173000 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 73 | 20241104 | 172900 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 74 | 20241104 | 172800 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 75 | 20241104 | 172700 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 76 | 20241104 | 172600 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 77 | 20241104 | 172500 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 78 | 20241104 | 172400 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 79 | 20241104 | 172300 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 80 | 20241104 | 172200 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 81 | 20241104 | 172100 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 82 | 20241104 | 172000 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 83 | 20241104 | 171900 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 84 | 20241104 | 171800 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 85 | 20241104 | 171700 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 86 | 20241104 | 171600 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 87 | 20241104 | 171500 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 88 | 20241104 | 171400 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 89 | 20241104 | 171300 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 90 | 20241104 | 171200 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 91 | 20241104 | 171100 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 92 | 20241104 | 171000 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 10470 |
| 93 | 20241104 | 170900 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 94 | 20241104 | 170800 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 95 | 20241104 | 170700 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 96 | 20241104 | 170600 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 97 | 20241104 | 170500 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 98 | 20241104 | 170400 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 99 | 20241104 | 170300 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 100 | 20241104 | 170200 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 101 | 20241104 | 170100 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 102 | 20241104 | 170000 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 103 | 20241104 | 165900 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 104 | 20241104 | 165800 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 105 | 20241104 | 165700 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 106 | 20241104 | 165600 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 107 | 20241104 | 165500 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 108 | 20241104 | 165400 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 109 | 20241104 | 165300 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 110 | 20241104 | 165200 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 111 | 20241104 | 165100 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 112 | 20241104 | 165000 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 113 | 20241104 | 164900 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 114 | 20241104 | 164800 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 115 | 20241104 | 164700 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 116 | 20241104 | 164600 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 117 | 20241104 | 164500 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 118 | 20241104 | 164400 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 119 | 20241104 | 164300 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 120 | 20241104 | 164200 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 121 | 20241104 | 164100 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 122 | 20241104 | 164000 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 10470 |
| 123 | 20241104 | 163900 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 124 | 20241104 | 163800 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 125 | 20241104 | 163700 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 126 | 20241104 | 163600 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 127 | 20241104 | 163500 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 128 | 20241104 | 163400 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 129 | 20241104 | 163300 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 130 | 20241104 | 163200 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 131 | 20241104 | 163100 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 132 | 20241104 | 163000 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 133 | 20241104 | 162900 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 134 | 20241104 | 162800 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 135 | 20241104 | 162700 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 136 | 20241104 | 162600 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 137 | 20241104 | 162500 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 138 | 20241104 | 162400 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 139 | 20241104 | 162300 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 140 | 20241104 | 162200 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 141 | 20241104 | 162100 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 142 | 20241104 | 162000 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 143 | 20241104 | 161900 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 144 | 20241104 | 161800 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 145 | 20241104 | 161700 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 146 | 20241104 | 161600 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 147 | 20241104 | 161500 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 148 | 20241104 | 161400 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 149 | 20241104 | 161300 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 150 | 20241104 | 161200 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 151 | 20241104 | 161100 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 152 | 20241104 | 161000 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 10470 |
| 153 | 20241104 | 160900 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 154 | 20241104 | 160800 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 155 | 20241104 | 160700 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 156 | 20241104 | 160600 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 157 | 20241104 | 160500 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 158 | 20241104 | 160400 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 159 | 20241104 | 160300 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 160 | 20241104 | 160200 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 161 | 20241104 | 160100 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 162 | 20241104 | 160000 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 163 | 20241104 | 155900 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 164 | 20241104 | 155800 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 165 | 20241104 | 155700 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 166 | 20241104 | 155600 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 167 | 20241104 | 155500 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 168 | 20241104 | 155400 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 169 | 20241104 | 155300 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 170 | 20241104 | 155200 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 171 | 20241104 | 155100 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 172 | 20241104 | 155000 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 173 | 20241104 | 154900 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 174 | 20241104 | 154800 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 175 | 20241104 | 154700 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 176 | 20241104 | 154600 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 177 | 20241104 | 154500 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 178 | 20241104 | 154400 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 179 | 20241104 | 154300 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 180 | 20241104 | 154200 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 181 | 20241104 | 154100 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 182 | 20241104 | 154000 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 10470 |
| 183 | 20241104 | 153900 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 184 | 20241104 | 153800 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 185 | 20241104 | 153700 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 186 | 20241104 | 153600 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 187 | 20241104 | 153500 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 188 | 20241104 | 153400 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 189 | 20241104 | 153300 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 190 | 20241104 | 153200 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 191 | 20241104 | 153100 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 192 | 20241104 | 153000 | 89904482000 | 241000 | 241000 | 241000 | 241000 | 10470 |
| 193 | 20241104 | 152900 | 87381212000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 194 | 20241104 | 152800 | 87381212000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 195 | 20241104 | 152700 | 87381212000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 196 | 20241104 | 152600 | 87381212000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 197 | 20241104 | 152500 | 87381212000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 198 | 20241104 | 152400 | 87381212000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 199 | 20241104 | 152300 | 87381212000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 200 | 20241104 | 152200 | 87381212000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 201 | 20241104 | 152100 | 87381212000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 202 | 20241104 | 152000 | 87381212000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 203 | 20241104 | 151900 | 87381212000 | 241500 | 242000 | 242000 | 241000 | 492 |
| 204 | 20241104 | 151800 | 87262360000 | 241500 | 242000 | 242000 | 241500 | 900 |
| 205 | 20241104 | 151700 | 87044929000 | 241500 | 242000 | 242000 | 241500 | 912 |
| 206 | 20241104 | 151600 | 86824548500 | 242000 | 242000 | 242000 | 241500 | 453 |
| 207 | 20241104 | 151500 | 86714973000 | 241500 | 241500 | 242000 | 241500 | 360 |
| 208 | 20241104 | 151400 | 86627897500 | 242000 | 242000 | 242000 | 241500 | 695 |
| 209 | 20241104 | 151300 | 86459795000 | 242000 | 241500 | 242000 | 241500 | 500 |
| 210 | 20241104 | 151200 | 86338867500 | 241500 | 241500 | 242000 | 241500 | 849 |
| 211 | 20241104 | 151100 | 86133532000 | 242000 | 242000 | 242000 | 241500 | 888 |
| 212 | 20241104 | 151000 | 85918794500 | 241500 | 242000 | 242000 | 241500 | 834 |
| 213 | 20241104 | 150900 | 85717166500 | 241500 | 242000 | 242000 | 241500 | 614 |
| 214 | 20241104 | 150800 | 85568685000 | 242000 | 242000 | 242000 | 241500 | 884 |
| 215 | 20241104 | 150700 | 85354892500 | 241500 | 241500 | 242000 | 241000 | 870 |
| 216 | 20241104 | 150600 | 85144721000 | 241500 | 241500 | 241500 | 241000 | 706 |
| 217 | 20241104 | 150500 | 84974376000 | 241500 | 241500 | 241500 | 241000 | 428 |
| 218 | 20241104 | 150400 | 84871070000 | 241500 | 241500 | 241500 | 241000 | 189 |
| 219 | 20241104 | 150300 | 84825458000 | 241000 | 241500 | 241500 | 241000 | 226 |
| 220 | 20241104 | 150200 | 84770942000 | 241500 | 242000 | 242000 | 241000 | 644 |
| 221 | 20241104 | 150100 | 84615584000 | 242000 | 241500 | 242000 | 241500 | 232 |
| 222 | 20241104 | 150000 | 84559481000 | 241500 | 241500 | 241500 | 241000 | 670 |
| 223 | 20241104 | 145900 | 84397680000 | 241500 | 241500 | 241500 | 241000 | 102 |
| 224 | 20241104 | 145800 | 84373053500 | 241500 | 241500 | 241500 | 241000 | 157 |
| 225 | 20241104 | 145700 | 84335141500 | 241000 | 241500 | 241500 | 241000 | 314 |
| 226 | 20241104 | 145600 | 84259379500 | 241500 | 241500 | 241500 | 241000 | 212 |
| 227 | 20241104 | 145500 | 84208247500 | 241500 | 241000 | 241500 | 241000 | 229 |
| 228 | 20241104 | 145400 | 84152981000 | 241500 | 241500 | 241500 | 241000 | 170 |
| 229 | 20241104 | 145300 | 84111953500 | 241500 | 241500 | 241500 | 241000 | 133 |
| 230 | 20241104 | 145200 | 84079851000 | 241500 | 241500 | 241500 | 241000 | 123 |
| 231 | 20241104 | 145100 | 84050159000 | 241500 | 241500 | 241500 | 241000 | 550 |
| 232 | 20241104 | 145000 | 83917477500 | 241500 | 241000 | 241500 | 241000 | 417 |
| 233 | 20241104 | 144900 | 83816877500 | 241500 | 241500 | 241500 | 241000 | 662 |
| 234 | 20241104 | 144800 | 83657204500 | 241500 | 241500 | 241500 | 241000 | 441 |
| 235 | 20241104 | 144700 | 83550708000 | 241500 | 241500 | 241500 | 241000 | 604 |
| 236 | 20241104 | 144600 | 83405094000 | 241000 | 241500 | 241500 | 241000 | 190 |
| 237 | 20241104 | 144500 | 83359253500 | 241500 | 241500 | 241500 | 241000 | 340 |
| 238 | 20241104 | 144400 | 83277182000 | 241500 | 241500 | 241500 | 241000 | 191 |
| 239 | 20241104 | 144300 | 83231105500 | 241500 | 241500 | 241500 | 241000 | 163 |
| 240 | 20241104 | 144200 | 83191755500 | 241500 | 241500 | 241500 | 241000 | 248 |
| 241 | 20241104 | 144100 | 83131892000 | 241500 | 240500 | 241500 | 240500 | 389 |
| 242 | 20241104 | 144000 | 83038118500 | 241000 | 241500 | 241500 | 240500 | 1019 |
| 243 | 20241104 | 143900 | 82792393000 | 241000 | 241500 | 241500 | 241000 | 636 |
| 244 | 20241104 | 143800 | 82639031000 | 241500 | 242000 | 242000 | 241000 | 149 |
| 245 | 20241104 | 143700 | 82603045500 | 242000 | 241000 | 242000 | 241000 | 244 |
| 246 | 20241104 | 143600 | 82544077500 | 241500 | 241500 | 242000 | 241500 | 500 |
| 247 | 20241104 | 143500 | 82423319500 | 242000 | 242000 | 242000 | 241500 | 157 |
| 248 | 20241104 | 143400 | 82385345500 | 242000 | 242000 | 242000 | 241500 | 202 |
| 249 | 20241104 | 143300 | 82336463000 | 242000 | 242000 | 242000 | 241500 | 217 |
| 250 | 20241104 | 143200 | 82283967500 | 242000 | 242000 | 242500 | 241500 | 195 |
| 251 | 20241104 | 143100 | 82236731000 | 242000 | 242000 | 242500 | 241500 | 373 |
| 252 | 20241104 | 143000 | 82146468500 | 242000 | 242000 | 242000 | 241500 | 139 |
| 253 | 20241104 | 142900 | 82112833000 | 242000 | 242000 | 242000 | 241500 | 282 |
| 254 | 20241104 | 142800 | 82044615000 | 242000 | 242000 | 242000 | 241500 | 172 |
| 255 | 20241104 | 142700 | 82003001500 | 242000 | 242000 | 242000 | 242000 | 152 |
| 256 | 20241104 | 142600 | 81966217500 | 242000 | 242500 | 242500 | 242000 | 231 |
| 257 | 20241104 | 142500 | 81910312000 | 242500 | 242000 | 242500 | 242000 | 369 |
| 258 | 20241104 | 142400 | 81820921000 | 242500 | 242500 | 242500 | 242000 | 158 |
| 259 | 20241104 | 142300 | 81782625000 | 242500 | 242500 | 242500 | 242500 | 316 |
| 260 | 20241104 | 142200 | 81705995000 | 242500 | 242500 | 242500 | 242000 | 365 |
| 261 | 20241104 | 142100 | 81617484000 | 242500 | 242500 | 242500 | 242000 | 184 |
| 262 | 20241104 | 142000 | 81572877500 | 242500 | 242000 | 242500 | 241500 | 2139 |
| 263 | 20241104 | 141900 | 81055111000 | 242000 | 242000 | 242000 | 241500 | 201 |
| 264 | 20241104 | 141800 | 81006485000 | 242000 | 241500 | 242000 | 241500 | 121 |
| 265 | 20241104 | 141700 | 80977211000 | 242000 | 241500 | 242000 | 241500 | 288 |
| 266 | 20241104 | 141600 | 80907588500 | 241500 | 242000 | 242000 | 241500 | 256 |
| 267 | 20241104 | 141500 | 80845703000 | 242000 | 242000 | 242000 | 241500 | 165 |
| 268 | 20241104 | 141400 | 80805776500 | 242000 | 242000 | 242000 | 241500 | 371 |
| 269 | 20241104 | 141300 | 80716098500 | 241500 | 242000 | 242000 | 241500 | 274 |
| 270 | 20241104 | 141200 | 80649805500 | 242000 | 242000 | 242000 | 241500 | 263 |
| 271 | 20241104 | 141100 | 80586171000 | 242000 | 242000 | 242000 | 241500 | 180 |
| 272 | 20241104 | 141000 | 80542618500 | 242000 | 242000 | 242000 | 241500 | 126 |
| 273 | 20241104 | 140900 | 80512130500 | 241500 | 242000 | 242000 | 241500 | 124 |
| 274 | 20241104 | 140800 | 80482130500 | 242000 | 242000 | 242000 | 241500 | 166 |
| 275 | 20241104 | 140700 | 80441982000 | 242000 | 241500 | 242000 | 241500 | 241 |
| 276 | 20241104 | 140600 | 80383746000 | 242000 | 241500 | 242000 | 241500 | 429 |
| 277 | 20241104 | 140500 | 80279932500 | 242000 | 242000 | 242000 | 241500 | 114 |
| 278 | 20241104 | 140400 | 80252351000 | 242000 | 242000 | 242000 | 241500 | 428 |
| 279 | 20241104 | 140300 | 80148828500 | 242000 | 242500 | 242500 | 242000 | 411 |
| 280 | 20241104 | 140200 | 80049283500 | 242500 | 242000 | 242500 | 242000 | 152 |
| 281 | 20241104 | 140100 | 80012452500 | 242500 | 242000 | 242500 | 242000 | 134 |
| 282 | 20241104 | 140000 | 79979986500 | 242000 | 242500 | 242500 | 242000 | 214 |
| 283 | 20241104 | 135900 | 79928094500 | 242500 | 242500 | 242500 | 242000 | 153 |
| 284 | 20241104 | 135800 | 79891012500 | 242500 | 242500 | 242500 | 242000 | 96 |
| 285 | 20241104 | 135700 | 79867747000 | 242500 | 242500 | 242500 | 242000 | 285 |
| 286 | 20241104 | 135600 | 79798706000 | 242500 | 242500 | 242500 | 242000 | 284 |
| 287 | 20241104 | 135500 | 79729836500 | 242500 | 242500 | 242500 | 242000 | 333 |
| 288 | 20241104 | 135400 | 79649091500 | 242500 | 242500 | 242500 | 242000 | 203 |
| 289 | 20241104 | 135300 | 79599879500 | 242500 | 242500 | 243000 | 242000 | 151 |
| 290 | 20241104 | 135200 | 79563237000 | 242500 | 242500 | 243000 | 242000 | 183 |
| 291 | 20241104 | 135100 | 79518850500 | 242500 | 242500 | 242500 | 242000 | 774 |
| 292 | 20241104 | 135000 | 79331174500 | 242500 | 242500 | 242500 | 242000 | 213 |
| 293 | 20241104 | 134900 | 79279550500 | 243000 | 242500 | 243000 | 242000 | 221 |
| 294 | 20241104 | 134800 | 79225954500 | 242500 | 242500 | 242500 | 242000 | 105 |
| 295 | 20241104 | 134700 | 79200492500 | 242500 | 242500 | 242500 | 242000 | 191 |
| 296 | 20241104 | 134600 | 79154214000 | 242500 | 242500 | 242500 | 241500 | 363 |
| 297 | 20241104 | 134500 | 79066241500 | 242000 | 242500 | 242500 | 242000 | 286 |
| 298 | 20241104 | 134400 | 78996931500 | 242500 | 242000 | 242500 | 241500 | 193 |
| 299 | 20241104 | 134300 | 78950168000 | 242000 | 242000 | 242500 | 241500 | 592 |
| 300 | 20241104 | 134200 | 78806889000 | 241500 | 242000 | 242000 | 241500 | 253 |
| 301 | 20241104 | 134100 | 78745665000 | 242000 | 242000 | 242000 | 242000 | 133 |
| 302 | 20241104 | 134000 | 78713479000 | 242000 | 242000 | 242000 | 241500 | 331 |
| 303 | 20241104 | 133900 | 78633384000 | 242000 | 241000 | 242000 | 241000 | 204 |
| 304 | 20241104 | 133800 | 78584035500 | 241500 | 242000 | 242000 | 241000 | 437 |
| 305 | 20241104 | 133700 | 78478433500 | 241500 | 241500 | 242000 | 241000 | 415 |
| 306 | 20241104 | 133600 | 78378214000 | 241500 | 241500 | 241500 | 241000 | 809 |
| 307 | 20241104 | 133500 | 78183052500 | 241500 | 241500 | 241500 | 241000 | 232 |
| 308 | 20241104 | 133400 | 78127094000 | 241500 | 242000 | 242000 | 241000 | 633 |
| 309 | 20241104 | 133300 | 77974183500 | 242000 | 241500 | 242000 | 241500 | 1423 |
| 310 | 20241104 | 133200 | 77630209000 | 241500 | 242000 | 242000 | 241000 | 471 |
| 311 | 20241104 | 133100 | 77516456500 | 242000 | 242000 | 242000 | 241500 | 272 |
| 312 | 20241104 | 133000 | 77450729000 | 242000 | 242000 | 242000 | 241500 | 228 |
| 313 | 20241104 | 132900 | 77395583000 | 242000 | 242000 | 242500 | 241500 | 351 |
| 314 | 20241104 | 132800 | 77310604500 | 242000 | 242000 | 242500 | 241000 | 1804 |
| 315 | 20241104 | 132700 | 76874457500 | 242000 | 242500 | 242500 | 242000 | 406 |
| 316 | 20241104 | 132600 | 76776150000 | 242500 | 243500 | 243500 | 242000 | 1701 |
| 317 | 20241104 | 132500 | 76363248500 | 243500 | 243500 | 243500 | 243000 | 803 |
| 318 | 20241104 | 132400 | 76167771500 | 243500 | 243500 | 243500 | 243000 | 201 |
| 319 | 20241104 | 132300 | 76118858000 | 243500 | 243500 | 243500 | 243000 | 179 |
| 320 | 20241104 | 132200 | 76075281500 | 243500 | 243500 | 243500 | 243000 | 183 |
| 321 | 20241104 | 132100 | 76030730000 | 243500 | 243000 | 243500 | 242500 | 1325 |
| 322 | 20241104 | 132000 | 75708652000 | 243000 | 242500 | 243000 | 242500 | 638 |
| 323 | 20241104 | 131900 | 75553677500 | 242500 | 243000 | 243000 | 242500 | 662 |
| 324 | 20241104 | 131800 | 75392816000 | 243000 | 243000 | 243000 | 242500 | 153 |
| 325 | 20241104 | 131700 | 75355653500 | 243000 | 243000 | 243500 | 242500 | 365 |
| 326 | 20241104 | 131600 | 75267012000 | 243000 | 243000 | 243500 | 242500 | 363 |
| 327 | 20241104 | 131500 | 75178817000 | 243000 | 243500 | 243500 | 243000 | 638 |
| 328 | 20241104 | 131400 | 75023721500 | 243500 | 243500 | 243500 | 243000 | 285 |
| 329 | 20241104 | 131300 | 74954399500 | 243500 | 243500 | 243500 | 243000 | 274 |
| 330 | 20241104 | 131200 | 74887739000 | 243500 | 243500 | 243500 | 243000 | 371 |
| 331 | 20241104 | 131100 | 74797506000 | 243500 | 243500 | 243500 | 243000 | 266 |
| 332 | 20241104 | 131000 | 74732746500 | 243500 | 243500 | 243500 | 243000 | 304 |
| 333 | 20241104 | 130900 | 74658797000 | 243500 | 243500 | 243500 | 243000 | 213 |
| 334 | 20241104 | 130800 | 74606948500 | 243000 | 243500 | 243500 | 243000 | 399 |
| 335 | 20241104 | 130700 | 74509836500 | 243000 | 243500 | 243500 | 243000 | 622 |
| 336 | 20241104 | 130600 | 74358594500 | 243500 | 243500 | 243500 | 243000 | 680 |
| 337 | 20241104 | 130500 | 74193051000 | 243000 | 243000 | 243500 | 243000 | 202 |
| 338 | 20241104 | 130400 | 74143893500 | 243500 | 243500 | 243500 | 243000 | 185 |
| 339 | 20241104 | 130300 | 74098875500 | 243500 | 243500 | 243500 | 243000 | 171 |
| 340 | 20241104 | 130200 | 74057253000 | 243500 | 243000 | 243500 | 243000 | 278 |
| 341 | 20241104 | 130100 | 73989564000 | 243500 | 243500 | 243500 | 243000 | 158 |
| 342 | 20241104 | 130000 | 73951109500 | 243500 | 243000 | 243500 | 243000 | 428 |
| 343 | 20241104 | 125900 | 73847021500 | 243000 | 243000 | 243500 | 243000 | 373 |
| 344 | 20241104 | 125800 | 73756206500 | 243500 | 243500 | 243500 | 243000 | 194 |
| 345 | 20241104 | 125700 | 73709013000 | 243500 | 243500 | 243500 | 243000 | 153 |
| 346 | 20241104 | 125600 | 73671774500 | 243500 | 243500 | 243500 | 243000 | 178 |
| 347 | 20241104 | 125500 | 73628469000 | 243500 | 243500 | 243500 | 242500 | 258 |
| 348 | 20241104 | 125400 | 73565704500 | 242500 | 242500 | 243500 | 242500 | 278 |
| 349 | 20241104 | 125300 | 73498151000 | 243000 | 243000 | 243500 | 242500 | 680 |
| 350 | 20241104 | 125200 | 73332945500 | 243000 | 243000 | 243000 | 242500 | 147 |
| 351 | 20241104 | 125100 | 73297240000 | 243000 | 243500 | 243500 | 242500 | 444 |
| 352 | 20241104 | 125000 | 73189301500 | 243500 | 244000 | 244000 | 243000 | 657 |
| 353 | 20241104 | 124900 | 73029319500 | 243500 | 244000 | 244000 | 243500 | 307 |
| 354 | 20241104 | 124800 | 72954516000 | 244000 | 244000 | 244000 | 243500 | 399 |
| 355 | 20241104 | 124700 | 72857296500 | 244000 | 244000 | 244000 | 243500 | 354 |
| 356 | 20241104 | 124600 | 72770940000 | 243500 | 243500 | 244000 | 243000 | 1435 |
| 357 | 20241104 | 124500 | 72421355500 | 243500 | 243500 | 243500 | 243000 | 211 |
| 358 | 20241104 | 124400 | 72369987500 | 243500 | 243500 | 243500 | 243000 | 1424 |
| 359 | 20241104 | 124300 | 72023539500 | 243500 | 243500 | 243500 | 243000 | 1048 |
| 360 | 20241104 | 124200 | 71768814500 | 243500 | 243500 | 243500 | 243000 | 120 |
| 361 | 20241104 | 124100 | 71739613500 | 243500 | 243500 | 243500 | 243000 | 761 |
| 362 | 20241104 | 124000 | 71554318500 | 243500 | 243500 | 243500 | 243000 | 1314 |
| 363 | 20241104 | 123900 | 71234375000 | 243500 | 243500 | 243500 | 243000 | 229 |
| 364 | 20241104 | 123800 | 71178629000 | 243500 | 243500 | 243500 | 243000 | 223 |
| 365 | 20241104 | 123700 | 71124348000 | 243500 | 243500 | 243500 | 243000 | 773 |
| 366 | 20241104 | 123600 | 70936234000 | 243500 | 243500 | 243500 | 243000 | 1249 |
| 367 | 20241104 | 123500 | 70632135000 | 243500 | 243500 | 243500 | 243000 | 213 |
| 368 | 20241104 | 123400 | 70580280500 | 243500 | 243500 | 243500 | 243000 | 159 |
| 369 | 20241104 | 123300 | 70541585000 | 243500 | 243500 | 243500 | 243000 | 201 |
| 370 | 20241104 | 123200 | 70492679000 | 243500 | 243500 | 243500 | 243000 | 324 |
| 371 | 20241104 | 123100 | 70413808500 | 243500 | 242500 | 243500 | 242500 | 5085 |
| 372 | 20241104 | 123000 | 69177666000 | 242000 | 242500 | 242500 | 242000 | 234 |
| 373 | 20241104 | 122900 | 69120925000 | 242500 | 242000 | 242500 | 242000 | 166 |
| 374 | 20241104 | 122800 | 69080673500 | 242500 | 243000 | 243000 | 242500 | 243 |
| 375 | 20241104 | 122700 | 69021709500 | 243000 | 242500 | 243000 | 242000 | 308 |
| 376 | 20241104 | 122600 | 68946917000 | 243000 | 243000 | 243000 | 242500 | 180 |
| 377 | 20241104 | 122500 | 68903226000 | 243000 | 243000 | 243000 | 242500 | 506 |
| 378 | 20241104 | 122400 | 68780451500 | 243000 | 242500 | 243000 | 242500 | 226 |
| 379 | 20241104 | 122300 | 68725579500 | 243000 | 242500 | 243000 | 242500 | 262 |
| 380 | 20241104 | 122200 | 68661981000 | 243000 | 243000 | 243000 | 242500 | 183 |
| 381 | 20241104 | 122100 | 68617522000 | 242500 | 243000 | 243000 | 242500 | 407 |
| 382 | 20241104 | 122000 | 68518770000 | 243000 | 242500 | 243000 | 242500 | 315 |
| 383 | 20241104 | 121900 | 68442328000 | 243000 | 242500 | 243000 | 242500 | 217 |
| 384 | 20241104 | 121800 | 68389612000 | 242500 | 242000 | 243000 | 242000 | 700 |
| 385 | 20241104 | 121700 | 68219823000 | 242500 | 242500 | 242500 | 242000 | 132 |
| 386 | 20241104 | 121600 | 68187814500 | 242500 | 242500 | 242500 | 242000 | 125 |
| 387 | 20241104 | 121500 | 68157505000 | 242500 | 242500 | 243000 | 242000 | 183 |
| 388 | 20241104 | 121400 | 68113103500 | 243000 | 243000 | 243000 | 242500 | 191 |
| 389 | 20241104 | 121300 | 68066741500 | 243000 | 243000 | 243000 | 242500 | 124 |
| 390 | 20241104 | 121200 | 68036623500 | 242500 | 243000 | 243000 | 242500 | 417 |
| 391 | 20241104 | 121100 | 67935425000 | 243000 | 243000 | 243000 | 242500 | 222 |
| 392 | 20241104 | 121000 | 67881500500 | 243000 | 242500 | 243000 | 242500 | 303 |
| 393 | 20241104 | 120900 | 67807964000 | 243000 | 242000 | 243000 | 242000 | 275 |
| 394 | 20241104 | 120800 | 67741247500 | 242500 | 243000 | 243000 | 242000 | 276 |
| 395 | 20241104 | 120700 | 67674307500 | 242500 | 243000 | 243000 | 242500 | 283 |
| 396 | 20241104 | 120600 | 67605617000 | 243000 | 243000 | 243000 | 242500 | 181 |
| 397 | 20241104 | 120500 | 67561673000 | 243000 | 243000 | 243000 | 242500 | 150 |
| 398 | 20241104 | 120400 | 67525233000 | 243000 | 243000 | 243000 | 242500 | 221 |
| 399 | 20241104 | 120300 | 67471576500 | 243000 | 243000 | 243000 | 242500 | 115 |
| 400 | 20241104 | 120200 | 67443654500 | 243000 | 242500 | 243000 | 242000 | 661 |
| 401 | 20241104 | 120100 | 67283217500 | 242500 | 242500 | 243000 | 242000 | 200 |
| 402 | 20241104 | 120000 | 67234681500 | 243000 | 243000 | 243500 | 242000 | 470 |
| 403 | 20241104 | 115900 | 67120644500 | 243000 | 243500 | 243500 | 242500 | 1308 |
| 404 | 20241104 | 115800 | 66802777000 | 243000 | 243500 | 243500 | 243000 | 220 |
| 405 | 20241104 | 115700 | 66749229000 | 243000 | 243500 | 243500 | 243000 | 428 |
| 406 | 20241104 | 115600 | 66645028000 | 243500 | 243500 | 243500 | 243000 | 198 |
| 407 | 20241104 | 115500 | 66596845000 | 243500 | 243500 | 243500 | 243000 | 278 |
| 408 | 20241104 | 115400 | 66529186500 | 243000 | 243500 | 243500 | 243000 | 273 |
| 409 | 20241104 | 115300 | 66462736500 | 243000 | 243500 | 243500 | 243000 | 352 |
| 410 | 20241104 | 115200 | 66377056500 | 243500 | 243000 | 243500 | 242500 | 4073 |
| 411 | 20241104 | 115100 | 65387322500 | 243000 | 243000 | 243000 | 242500 | 2085 |
| 412 | 20241104 | 115000 | 64880781000 | 242500 | 242500 | 243000 | 242000 | 610 |
| 413 | 20241104 | 114900 | 64732801000 | 242500 | 243000 | 243000 | 242500 | 453 |
| 414 | 20241104 | 114800 | 64622825000 | 243000 | 243000 | 243000 | 242500 | 1594 |
| 415 | 20241104 | 114700 | 64236201500 | 243000 | 243000 | 243000 | 242500 | 481 |
| 416 | 20241104 | 114600 | 64119464000 | 243000 | 243000 | 243000 | 242500 | 260 |
| 417 | 20241104 | 114500 | 64056314500 | 243000 | 243000 | 243000 | 242500 | 302 |
| 418 | 20241104 | 114400 | 63982964500 | 243000 | 243000 | 243000 | 242500 | 237 |
| 419 | 20241104 | 114300 | 63925389000 | 243000 | 243000 | 243000 | 242500 | 649 |
| 420 | 20241104 | 114200 | 63767743500 | 243000 | 243000 | 243000 | 242500 | 391 |
| 421 | 20241104 | 114100 | 63672740500 | 242500 | 243000 | 243000 | 242500 | 323 |
| 422 | 20241104 | 114000 | 63594265500 | 242500 | 243000 | 243000 | 242500 | 284 |
| 423 | 20241104 | 113900 | 63525322500 | 243000 | 242500 | 243000 | 242500 | 308 |
| 424 | 20241104 | 113800 | 63450543000 | 243000 | 243000 | 243000 | 242500 | 264 |
| 425 | 20241104 | 113700 | 63386405500 | 243000 | 243000 | 243000 | 242500 | 275 |
| 426 | 20241104 | 113600 | 63319635000 | 243000 | 242500 | 243000 | 242500 | 2051 |
| 427 | 20241104 | 113500 | 62822186500 | 242000 | 242000 | 242500 | 241500 | 552 |
| 428 | 20241104 | 113400 | 62688547000 | 242000 | 242500 | 242500 | 241500 | 431 |
| 429 | 20241104 | 113300 | 62584229500 | 242500 | 242500 | 242500 | 242000 | 361 |
| 430 | 20241104 | 113200 | 62496742000 | 242500 | 242000 | 242500 | 242000 | 391 |
| 431 | 20241104 | 113100 | 62402025000 | 242000 | 242500 | 242500 | 242000 | 230 |
| 432 | 20241104 | 113000 | 62346310500 | 242000 | 242000 | 242500 | 242000 | 595 |
| 433 | 20241104 | 112900 | 62202210500 | 242000 | 242500 | 242500 | 242000 | 281 |
| 434 | 20241104 | 112800 | 62134101500 | 242500 | 242000 | 242500 | 242000 | 326 |
| 435 | 20241104 | 112700 | 62055091000 | 242500 | 242500 | 242500 | 242000 | 202 |
| 436 | 20241104 | 112600 | 62006144000 | 242500 | 242500 | 242500 | 241500 | 590 |
| 437 | 20241104 | 112500 | 61863309500 | 242500 | 242500 | 242500 | 242000 | 477 |
| 438 | 20241104 | 112400 | 61747695000 | 242500 | 242000 | 242500 | 242000 | 989 |
| 439 | 20241104 | 112300 | 61508343000 | 242000 | 241500 | 242000 | 241500 | 200 |
| 440 | 20241104 | 112200 | 61459958000 | 241500 | 242000 | 242000 | 241500 | 699 |
| 441 | 20241104 | 112100 | 61291038500 | 242000 | 242000 | 242000 | 241500 | 444 |
| 442 | 20241104 | 112000 | 61183752500 | 242000 | 241500 | 242000 | 241500 | 546 |
| 443 | 20241104 | 111900 | 61051798000 | 242000 | 242000 | 242000 | 241500 | 225 |
| 444 | 20241104 | 111800 | 60997349000 | 242000 | 241500 | 242000 | 241500 | 645 |
| 445 | 20241104 | 111700 | 60841413500 | 241500 | 241500 | 241500 | 241000 | 589 |
| 446 | 20241104 | 111600 | 60699347500 | 241500 | 241000 | 241500 | 241000 | 302 |
| 447 | 20241104 | 111500 | 60626417500 | 241500 | 241500 | 241500 | 241000 | 365 |
| 448 | 20241104 | 111400 | 60538381000 | 241000 | 242500 | 242500 | 241000 | 510 |
| 449 | 20241104 | 111300 | 60415029500 | 242500 | 242500 | 242500 | 242000 | 305 |
| 450 | 20241104 | 111200 | 60341127500 | 242000 | 242500 | 242500 | 242000 | 565 |
| 451 | 20241104 | 111100 | 60204276000 | 242000 | 241500 | 242500 | 241500 | 554 |
| 452 | 20241104 | 111000 | 60070103500 | 241500 | 242500 | 242500 | 241000 | 1132 |
| 453 | 20241104 | 110900 | 59796244500 | 242500 | 242500 | 242500 | 242000 | 518 |
| 454 | 20241104 | 110800 | 59670646000 | 242500 | 242000 | 243000 | 241500 | 4431 |
| 455 | 20241104 | 110700 | 58597560500 | 242000 | 241500 | 242000 | 241500 | 2441 |
| 456 | 20241104 | 110600 | 58007838000 | 241500 | 241000 | 241500 | 241000 | 341 |
| 457 | 20241104 | 110500 | 57925528500 | 241500 | 241500 | 241500 | 241000 | 235 |
| 458 | 20241104 | 110400 | 57868828000 | 241500 | 240500 | 241500 | 240500 | 675 |
| 459 | 20241104 | 110300 | 57706161000 | 241000 | 241000 | 241000 | 240500 | 404 |
| 460 | 20241104 | 110200 | 57608857500 | 241000 | 240500 | 241000 | 240000 | 265 |
| 461 | 20241104 | 110100 | 57545046000 | 240500 | 240500 | 241000 | 240000 | 270 |
| 462 | 20241104 | 110000 | 57480118500 | 240500 | 240500 | 241000 | 240000 | 1457 |
| 463 | 20241104 | 105900 | 57129701000 | 240500 | 241000 | 241000 | 240500 | 274 |
| 464 | 20241104 | 105800 | 57063695500 | 240500 | 241000 | 241000 | 240500 | 302 |
| 465 | 20241104 | 105700 | 56990935000 | 240500 | 241000 | 241000 | 240500 | 559 |
| 466 | 20241104 | 105600 | 56856226500 | 240500 | 240500 | 241000 | 240500 | 284 |
| 467 | 20241104 | 105500 | 56787826500 | 240500 | 241000 | 241000 | 240500 | 207 |
| 468 | 20241104 | 105400 | 56738010500 | 240500 | 241000 | 241000 | 240500 | 471 |
| 469 | 20241104 | 105300 | 56624561500 | 241000 | 241000 | 241000 | 240500 | 265 |
| 470 | 20241104 | 105200 | 56560723000 | 240500 | 241000 | 241000 | 240500 | 461 |
| 471 | 20241104 | 105100 | 56449769500 | 240500 | 240000 | 241000 | 240000 | 1190 |
| 472 | 20241104 | 105000 | 56163590500 | 240000 | 240000 | 240500 | 239500 | 1114 |
| 473 | 20241104 | 104900 | 55896258000 | 239500 | 240000 | 240000 | 239500 | 931 |
| 474 | 20241104 | 104800 | 55672871000 | 240000 | 240000 | 240000 | 239500 | 192 |
| 475 | 20241104 | 104700 | 55626809500 | 240000 | 240000 | 240000 | 239500 | 233 |
| 476 | 20241104 | 104600 | 55570910000 | 240000 | 240000 | 240000 | 239500 | 244 |
| 477 | 20241104 | 104500 | 55512390500 | 240000 | 240000 | 240000 | 239500 | 387 |
| 478 | 20241104 | 104400 | 55419563500 | 240000 | 239000 | 240000 | 239000 | 798 |
| 479 | 20241104 | 104300 | 55228514500 | 239000 | 240000 | 240000 | 238500 | 974 |
| 480 | 20241104 | 104200 | 54995613500 | 239500 | 239500 | 240000 | 239500 | 326 |
| 481 | 20241104 | 104100 | 54917465000 | 239500 | 239500 | 240000 | 239000 | 692 |
| 482 | 20241104 | 104000 | 54751861000 | 239500 | 239500 | 240000 | 239000 | 1327 |
| 483 | 20241104 | 103900 | 54434292500 | 239500 | 239500 | 240000 | 239500 | 286 |
| 484 | 20241104 | 103800 | 54365692000 | 239500 | 239500 | 240000 | 238500 | 1522 |
| 485 | 20241104 | 103700 | 54001455000 | 239500 | 239000 | 239500 | 238500 | 627 |
| 486 | 20241104 | 103600 | 53851478000 | 239500 | 239000 | 239500 | 239000 | 645 |
| 487 | 20241104 | 103500 | 53697257500 | 239000 | 239500 | 239500 | 239000 | 873 |
| 488 | 20241104 | 103400 | 53488435500 | 239500 | 240500 | 240500 | 239000 | 1705 |
| 489 | 20241104 | 103300 | 53080007500 | 240500 | 240500 | 240500 | 240000 | 538 |
| 490 | 20241104 | 103200 | 52950833500 | 240000 | 240000 | 240500 | 240000 | 241 |
| 491 | 20241104 | 103100 | 52892963500 | 240000 | 240500 | 240500 | 239500 | 740 |
| 492 | 20241104 | 103000 | 52715273000 | 240000 | 240500 | 240500 | 240000 | 608 |
| 493 | 20241104 | 102900 | 52569300500 | 240500 | 240500 | 240500 | 240000 | 400 |
| 494 | 20241104 | 102800 | 52473255000 | 240000 | 240500 | 240500 | 240000 | 565 |
| 495 | 20241104 | 102700 | 52337586500 | 240500 | 240500 | 240500 | 240000 | 321 |
| 496 | 20241104 | 102600 | 52260429000 | 240500 | 241000 | 241000 | 240000 | 539 |
| 497 | 20241104 | 102500 | 52130717500 | 240500 | 241000 | 241500 | 240500 | 573 |
| 498 | 20241104 | 102400 | 51992685000 | 240500 | 240000 | 241000 | 240000 | 682 |
| 499 | 20241104 | 102300 | 51828579500 | 240500 | 241500 | 241500 | 240000 | 1026 |
| 500 | 20241104 | 102200 | 51581476000 | 241000 | 241000 | 241500 | 240500 | 697 |
| 501 | 20241104 | 102100 | 51413410500 | 241000 | 241500 | 241500 | 240500 | 607 |
| 502 | 20241104 | 102000 | 51267002500 | 241500 | 241500 | 242000 | 241000 | 1151 |
| 503 | 20241104 | 101900 | 50988793500 | 242000 | 241000 | 242000 | 241000 | 2539 |
| 504 | 20241104 | 101800 | 50375631500 | 241500 | 241500 | 241500 | 241000 | 1066 |
| 505 | 20241104 | 101700 | 50118596500 | 241500 | 240500 | 241500 | 240000 | 2652 |
| 506 | 20241104 | 101600 | 49479707500 | 241000 | 240500 | 241000 | 240000 | 891 |
| 507 | 20241104 | 101500 | 49265490000 | 240500 | 240000 | 240500 | 240000 | 735 |
| 508 | 20241104 | 101400 | 49088784500 | 240500 | 239500 | 240500 | 239000 | 3623 |
| 509 | 20241104 | 101300 | 48220465000 | 239500 | 239000 | 239500 | 238500 | 1734 |
| 510 | 20241104 | 101200 | 47806418000 | 239000 | 240000 | 240500 | 239000 | 2549 |
| 511 | 20241104 | 101100 | 47196228500 | 240000 | 239500 | 240500 | 239500 | 1251 |
| 512 | 20241104 | 101000 | 46896041500 | 240000 | 240500 | 240500 | 239500 | 1973 |
| 513 | 20241104 | 100900 | 46422578500 | 240500 | 240500 | 241000 | 240000 | 2000 |
| 514 | 20241104 | 100800 | 45941724000 | 240000 | 240500 | 240500 | 240000 | 860 |
| 515 | 20241104 | 100700 | 45735162500 | 240500 | 240500 | 240500 | 240000 | 605 |
| 516 | 20241104 | 100600 | 45589907000 | 240500 | 241000 | 241500 | 240000 | 2487 |
| 517 | 20241104 | 100500 | 44991421500 | 241000 | 241500 | 242000 | 241000 | 1454 |
| 518 | 20241104 | 100400 | 44640306500 | 241000 | 240500 | 241500 | 240500 | 1833 |
| 519 | 20241104 | 100300 | 44198967500 | 240500 | 241500 | 241500 | 240000 | 1861 |
| 520 | 20241104 | 100200 | 43750644000 | 241500 | 240500 | 241500 | 240500 | 1066 |
| 521 | 20241104 | 100100 | 43493874500 | 240500 | 241500 | 242000 | 240500 | 1979 |
| 522 | 20241104 | 100000 | 43016470000 | 241500 | 242500 | 244000 | 241500 | 6485 |
| 523 | 20241104 | 095900 | 41440772500 | 243000 | 243500 | 243500 | 242500 | 3301 |
| 524 | 20241104 | 095800 | 40638182000 | 243500 | 242500 | 243500 | 242500 | 3595 |
| 525 | 20241104 | 095700 | 39764282500 | 242500 | 242500 | 243000 | 242000 | 5530 |
| 526 | 20241104 | 095600 | 38421697500 | 243000 | 241500 | 243000 | 241500 | 6908 |
| 527 | 20241104 | 095500 | 36748343000 | 242000 | 241500 | 242000 | 241000 | 5004 |
| 528 | 20241104 | 095400 | 35539858500 | 241500 | 241000 | 241500 | 240500 | 3382 |
| 529 | 20241104 | 095300 | 34724791500 | 240500 | 241000 | 241500 | 240000 | 3527 |
| 530 | 20241104 | 095200 | 33875127000 | 241000 | 242000 | 242000 | 241000 | 2212 |
| 531 | 20241104 | 095100 | 33341197000 | 242000 | 239500 | 242000 | 239500 | 6337 |
| 532 | 20241104 | 095000 | 31813533500 | 240000 | 239500 | 240000 | 239000 | 3661 |
| 533 | 20241104 | 094900 | 30936787000 | 240000 | 241000 | 241500 | 239000 | 8268 |
| 534 | 20241104 | 094800 | 28947946500 | 241000 | 238500 | 241000 | 238500 | 14935 |
| 535 | 20241104 | 094700 | 25370831500 | 239000 | 238000 | 239000 | 238000 | 3559 |
| 536 | 20241104 | 094600 | 24521823500 | 238000 | 237500 | 239000 | 237500 | 5243 |
| 537 | 20241104 | 094500 | 23272838500 | 238000 | 236500 | 238000 | 236500 | 3960 |
| 538 | 20241104 | 094400 | 22333248000 | 237000 | 236500 | 237000 | 236500 | 3233 |
| 539 | 20241104 | 094300 | 21568193500 | 236000 | 235500 | 236500 | 235500 | 6461 |
| 540 | 20241104 | 094200 | 20043633000 | 235500 | 234500 | 235500 | 234500 | 1888 |
| 541 | 20241104 | 094100 | 19599726500 | 234500 | 233000 | 234500 | 233000 | 1981 |
| 542 | 20241104 | 094000 | 19136706500 | 233000 | 234000 | 234000 | 233000 | 601 |
| 543 | 20241104 | 093900 | 18996425000 | 233500 | 234000 | 234500 | 233500 | 644 |
| 544 | 20241104 | 093800 | 18845842500 | 234000 | 235000 | 235500 | 234000 | 740 |
| 545 | 20241104 | 093700 | 18672122500 | 235000 | 235000 | 235500 | 235000 | 250 |
| 546 | 20241104 | 093600 | 18613332500 | 235000 | 235000 | 235500 | 235000 | 351 |
| 547 | 20241104 | 093500 | 18530792000 | 235000 | 234500 | 235500 | 234000 | 1116 |
| 548 | 20241104 | 093400 | 18268696500 | 234500 | 235000 | 235000 | 234500 | 735 |
| 549 | 20241104 | 093300 | 18096257000 | 235000 | 234000 | 235000 | 234000 | 818 |
| 550 | 20241104 | 093200 | 17904306500 | 234000 | 235000 | 235000 | 234000 | 774 |
| 551 | 20241104 | 093100 | 17722962000 | 234500 | 234000 | 235000 | 234000 | 907 |
| 552 | 20241104 | 093000 | 17510467500 | 234500 | 235000 | 235000 | 234000 | 450 |
| 553 | 20241104 | 092900 | 17404970000 | 235000 | 235000 | 235000 | 234500 | 715 |
| 554 | 20241104 | 092800 | 17237206000 | 235000 | 235500 | 236000 | 235000 | 2681 |
| 555 | 20241104 | 092700 | 16605841000 | 235500 | 234500 | 235500 | 234500 | 4711 |
| 556 | 20241104 | 092600 | 15497493000 | 235000 | 234500 | 235000 | 234500 | 339 |
| 557 | 20241104 | 092500 | 15417896000 | 235000 | 234500 | 235000 | 234500 | 758 |
| 558 | 20241104 | 092400 | 15240082000 | 234500 | 233500 | 234500 | 233000 | 1353 |
| 559 | 20241104 | 092300 | 14923769000 | 233000 | 234500 | 234500 | 233000 | 806 |
| 560 | 20241104 | 092200 | 14735205000 | 235000 | 235000 | 235000 | 234500 | 916 |
| 561 | 20241104 | 092100 | 14520327500 | 235000 | 235000 | 235500 | 235000 | 2890 |
| 562 | 20241104 | 092000 | 13840905500 | 235500 | 234500 | 235500 | 234000 | 2219 |
| 563 | 20241104 | 091900 | 13320055000 | 234500 | 235000 | 235500 | 234000 | 5908 |
| 564 | 20241104 | 091800 | 11931369000 | 235000 | 235000 | 235000 | 234500 | 1192 |
| 565 | 20241104 | 091700 | 11651442000 | 235000 | 233000 | 235000 | 233000 | 6670 |
| 566 | 20241104 | 091600 | 10092743000 | 232500 | 233000 | 233000 | 232500 | 1456 |
| 567 | 20241104 | 091500 | 9754117000 | 232500 | 233000 | 233000 | 232500 | 469 |
| 568 | 20241104 | 091400 | 9644905500 | 233000 | 232500 | 233000 | 232000 | 5309 |
| 569 | 20241104 | 091300 | 8410727500 | 232500 | 232500 | 232500 | 232000 | 454 |
| 570 | 20241104 | 091200 | 8305263000 | 232500 | 230500 | 232500 | 230500 | 5080 |
| 571 | 20241104 | 091100 | 7127039500 | 231000 | 229500 | 231000 | 229500 | 1959 |
| 572 | 20241104 | 091000 | 6676296500 | 229500 | 229500 | 230000 | 229000 | 2305 |
| 573 | 20241104 | 090900 | 6146620500 | 229500 | 228500 | 229500 | 228500 | 324 |
| 574 | 20241104 | 090800 | 6072385500 | 229000 | 228500 | 229000 | 228000 | 686 |
| 575 | 20241104 | 090700 | 5915660000 | 228500 | 229000 | 229500 | 228000 | 1403 |
| 576 | 20241104 | 090600 | 5594380000 | 228500 | 229000 | 229000 | 228000 | 824 |
| 577 | 20241104 | 090500 | 5406124000 | 229000 | 229000 | 229500 | 228500 | 1205 |
| 578 | 20241104 | 090400 | 5130178500 | 229500 | 230000 | 230500 | 229000 | 3858 |
| 579 | 20241104 | 090300 | 4243658500 | 230000 | 228000 | 230500 | 227500 | 1515 |
| 580 | 20241104 | 090200 | 3896800000 | 228000 | 228500 | 228500 | 227500 | 3849 |
| 581 | 20241104 | 090100 | 3019104000 | 228000 | 230000 | 231000 | 228000 | 5986 |
| 582 | 20241104 | 090000 | 1646827500 | 230500 | 231000 | 231500 | 229500 | 7074 |