34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 184500 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 18808 |
| 3 | 20241104 | 184400 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 4 | 20241104 | 184300 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 5 | 20241104 | 184200 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 6 | 20241104 | 184100 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 7 | 20241104 | 184000 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 8 | 20241104 | 183900 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 9 | 20241104 | 183800 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 10 | 20241104 | 183700 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 11 | 20241104 | 183600 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 12 | 20241104 | 183500 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 13 | 20241104 | 183400 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 14 | 20241104 | 183300 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 15 | 20241104 | 183200 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 16 | 20241104 | 183100 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 17 | 20241104 | 183000 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 18 | 20241104 | 182900 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 19 | 20241104 | 182800 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 20 | 20241104 | 182700 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 21 | 20241104 | 182600 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 22 | 20241104 | 182500 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 23 | 20241104 | 182400 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 24 | 20241104 | 182300 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 25 | 20241104 | 182200 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 26 | 20241104 | 182100 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 27 | 20241104 | 182000 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 28 | 20241104 | 181900 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 29 | 20241104 | 181800 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 30 | 20241104 | 181700 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 31 | 20241104 | 181600 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 32 | 20241104 | 181500 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 18808 |
| 33 | 20241104 | 181400 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 34 | 20241104 | 181300 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 35 | 20241104 | 181200 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 36 | 20241104 | 181100 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 37 | 20241104 | 181000 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 38 | 20241104 | 180900 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 39 | 20241104 | 180800 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 40 | 20241104 | 180700 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 41 | 20241104 | 180600 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 42 | 20241104 | 180500 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 43 | 20241104 | 180400 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 44 | 20241104 | 180300 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 45 | 20241104 | 180200 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 46 | 20241104 | 180100 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 47 | 20241104 | 180000 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 48 | 20241104 | 175900 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 49 | 20241104 | 175800 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 50 | 20241104 | 175700 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 51 | 20241104 | 175600 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 52 | 20241104 | 175500 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 53 | 20241104 | 175400 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 54 | 20241104 | 175300 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 55 | 20241104 | 175200 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 56 | 20241104 | 175100 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 57 | 20241104 | 175000 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 58 | 20241104 | 174900 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 59 | 20241104 | 174800 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 60 | 20241104 | 174700 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 61 | 20241104 | 174600 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 62 | 20241104 | 174500 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 18808 |
| 63 | 20241104 | 174400 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 64 | 20241104 | 174300 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 65 | 20241104 | 174200 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 66 | 20241104 | 174100 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 67 | 20241104 | 174000 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 68 | 20241104 | 173900 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 69 | 20241104 | 173800 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 70 | 20241104 | 173700 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 71 | 20241104 | 173600 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 72 | 20241104 | 173500 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 73 | 20241104 | 173400 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 74 | 20241104 | 173300 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 75 | 20241104 | 173200 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 76 | 20241104 | 173100 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 77 | 20241104 | 173000 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 78 | 20241104 | 172900 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 79 | 20241104 | 172800 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 80 | 20241104 | 172700 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 81 | 20241104 | 172600 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 82 | 20241104 | 172500 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 83 | 20241104 | 172400 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 84 | 20241104 | 172300 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 85 | 20241104 | 172200 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 86 | 20241104 | 172100 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 87 | 20241104 | 172000 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 88 | 20241104 | 171900 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 89 | 20241104 | 171800 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 90 | 20241104 | 171700 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 91 | 20241104 | 171600 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 92 | 20241104 | 171500 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 18808 |
| 93 | 20241104 | 171400 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 94 | 20241104 | 171300 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 95 | 20241104 | 171200 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 96 | 20241104 | 171100 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 97 | 20241104 | 171000 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 98 | 20241104 | 170900 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 99 | 20241104 | 170800 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 100 | 20241104 | 170700 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 101 | 20241104 | 170600 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 102 | 20241104 | 170500 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 103 | 20241104 | 170400 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 104 | 20241104 | 170300 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 105 | 20241104 | 170200 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 106 | 20241104 | 170100 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 107 | 20241104 | 170000 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 108 | 20241104 | 165900 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 109 | 20241104 | 165800 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 110 | 20241104 | 165700 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 111 | 20241104 | 165600 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 112 | 20241104 | 165500 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 113 | 20241104 | 165400 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 114 | 20241104 | 165300 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 115 | 20241104 | 165200 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 116 | 20241104 | 165100 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 117 | 20241104 | 165000 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 118 | 20241104 | 164900 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 119 | 20241104 | 164800 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 120 | 20241104 | 164700 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 121 | 20241104 | 164600 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 122 | 20241104 | 164500 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 18808 |
| 123 | 20241104 | 164400 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 124 | 20241104 | 164300 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 125 | 20241104 | 164200 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 126 | 20241104 | 164100 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 127 | 20241104 | 164000 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 128 | 20241104 | 163900 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 129 | 20241104 | 163800 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 130 | 20241104 | 163700 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 131 | 20241104 | 163600 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 132 | 20241104 | 163500 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 133 | 20241104 | 163400 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 134 | 20241104 | 163300 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 135 | 20241104 | 163200 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 136 | 20241104 | 163100 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 137 | 20241104 | 163000 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 138 | 20241104 | 162900 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 139 | 20241104 | 162800 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 140 | 20241104 | 162700 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 141 | 20241104 | 162600 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 142 | 20241104 | 162500 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 143 | 20241104 | 162400 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 144 | 20241104 | 162300 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 145 | 20241104 | 162200 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 146 | 20241104 | 162100 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 147 | 20241104 | 162000 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 148 | 20241104 | 161900 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 149 | 20241104 | 161800 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 150 | 20241104 | 161700 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 151 | 20241104 | 161600 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 152 | 20241104 | 161500 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 18808 |
| 153 | 20241104 | 161400 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 154 | 20241104 | 161300 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 155 | 20241104 | 161200 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 156 | 20241104 | 161100 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 157 | 20241104 | 161000 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 158 | 20241104 | 160900 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 159 | 20241104 | 160800 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 160 | 20241104 | 160700 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 161 | 20241104 | 160600 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 162 | 20241104 | 160500 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 163 | 20241104 | 160400 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 164 | 20241104 | 160300 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 165 | 20241104 | 160200 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 166 | 20241104 | 160100 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 167 | 20241104 | 160000 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 168 | 20241104 | 155900 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 169 | 20241104 | 155800 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 170 | 20241104 | 155700 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 171 | 20241104 | 155600 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 172 | 20241104 | 155500 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 173 | 20241104 | 155400 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 174 | 20241104 | 155300 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 175 | 20241104 | 155200 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 176 | 20241104 | 155100 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 177 | 20241104 | 155000 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 178 | 20241104 | 154900 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 179 | 20241104 | 154800 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 180 | 20241104 | 154700 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 181 | 20241104 | 154600 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 182 | 20241104 | 154500 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 18808 |
| 183 | 20241104 | 154400 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 184 | 20241104 | 154300 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 185 | 20241104 | 154200 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 186 | 20241104 | 154100 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 187 | 20241104 | 154000 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 188 | 20241104 | 153900 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 189 | 20241104 | 153800 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 190 | 20241104 | 153700 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 191 | 20241104 | 153600 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 192 | 20241104 | 153500 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 193 | 20241104 | 153400 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 194 | 20241104 | 153300 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 195 | 20241104 | 153200 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 196 | 20241104 | 153100 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 0 |
| 197 | 20241104 | 153000 | 78237353500 | 345000 | 345000 | 345000 | 345000 | 18808 |
| 198 | 20241104 | 152900 | 71748593500 | 346000 | 346000 | 346000 | 346000 | 0 |
| 199 | 20241104 | 152800 | 71748593500 | 346000 | 346000 | 346000 | 346000 | 0 |
| 200 | 20241104 | 152700 | 71748593500 | 346000 | 346000 | 346000 | 346000 | 0 |
| 201 | 20241104 | 152600 | 71748593500 | 346000 | 346000 | 346000 | 346000 | 0 |
| 202 | 20241104 | 152500 | 71748593500 | 346000 | 346000 | 346000 | 346000 | 0 |
| 203 | 20241104 | 152400 | 71748593500 | 346000 | 346000 | 346000 | 346000 | 0 |
| 204 | 20241104 | 152300 | 71748593500 | 346000 | 346000 | 346000 | 346000 | 0 |
| 205 | 20241104 | 152200 | 71748593500 | 346000 | 346000 | 346000 | 346000 | 0 |
| 206 | 20241104 | 152100 | 71748593500 | 346000 | 346000 | 346000 | 346000 | 0 |
| 207 | 20241104 | 152000 | 71748593500 | 346000 | 346000 | 346000 | 346000 | 0 |
| 208 | 20241104 | 151900 | 71748593500 | 346000 | 345500 | 346000 | 345500 | 680 |
| 209 | 20241104 | 151800 | 71513619500 | 346000 | 346000 | 346500 | 345500 | 592 |
| 210 | 20241104 | 151700 | 71308843500 | 346500 | 346500 | 346500 | 346000 | 1290 |
| 211 | 20241104 | 151600 | 70862329000 | 346500 | 346000 | 346500 | 346000 | 445 |
| 212 | 20241104 | 151500 | 70708238500 | 346000 | 346000 | 346000 | 345500 | 595 |
| 213 | 20241104 | 151400 | 70502380000 | 346000 | 346000 | 346000 | 345500 | 1690 |
| 214 | 20241104 | 151300 | 69917721500 | 345500 | 346000 | 346000 | 345500 | 710 |
| 215 | 20241104 | 151200 | 69672167000 | 346000 | 345500 | 346000 | 345500 | 943 |
| 216 | 20241104 | 151100 | 69346032500 | 345500 | 346000 | 346000 | 345500 | 717 |
| 217 | 20241104 | 151000 | 69097998500 | 346000 | 345500 | 346000 | 345500 | 554 |
| 218 | 20241104 | 150900 | 68906378000 | 346000 | 345500 | 346000 | 345500 | 816 |
| 219 | 20241104 | 150800 | 68624174000 | 346000 | 345500 | 346000 | 345000 | 1216 |
| 220 | 20241104 | 150700 | 68203649000 | 346000 | 346500 | 346500 | 345500 | 990 |
| 221 | 20241104 | 150600 | 67860945000 | 346500 | 346000 | 346500 | 346000 | 648 |
| 222 | 20241104 | 150500 | 67636541500 | 346000 | 346000 | 346000 | 345500 | 515 |
| 223 | 20241104 | 150400 | 67458352500 | 346000 | 346000 | 346000 | 345500 | 134 |
| 224 | 20241104 | 150300 | 67411994500 | 346000 | 346000 | 346000 | 345500 | 435 |
| 225 | 20241104 | 150200 | 67261485000 | 346000 | 346000 | 346000 | 345500 | 97 |
| 226 | 20241104 | 150100 | 67227933000 | 346000 | 346000 | 346000 | 345500 | 215 |
| 227 | 20241104 | 150000 | 67153565000 | 346000 | 345500 | 346000 | 345500 | 374 |
| 228 | 20241104 | 145900 | 67024167500 | 346000 | 345500 | 346000 | 345000 | 777 |
| 229 | 20241104 | 145800 | 66755706000 | 345500 | 345500 | 345500 | 345000 | 368 |
| 230 | 20241104 | 145700 | 66628643500 | 345000 | 345500 | 345500 | 345000 | 269 |
| 231 | 20241104 | 145600 | 66535754500 | 345500 | 345000 | 345500 | 345000 | 307 |
| 232 | 20241104 | 145500 | 66429776500 | 345500 | 345500 | 345500 | 345000 | 149 |
| 233 | 20241104 | 145400 | 66378316000 | 345500 | 345500 | 345500 | 345000 | 173 |
| 234 | 20241104 | 145300 | 66318583000 | 345500 | 345500 | 346000 | 345000 | 640 |
| 235 | 20241104 | 145200 | 66097448500 | 345500 | 346000 | 346000 | 345500 | 264 |
| 236 | 20241104 | 145100 | 66006204000 | 346000 | 345500 | 346000 | 345500 | 232 |
| 237 | 20241104 | 145000 | 65926018000 | 345500 | 345500 | 346000 | 345500 | 431 |
| 238 | 20241104 | 144900 | 65776933500 | 346000 | 345500 | 346000 | 345000 | 589 |
| 239 | 20241104 | 144800 | 65573369000 | 345000 | 345500 | 345500 | 345000 | 119 |
| 240 | 20241104 | 144700 | 65532280000 | 345500 | 345500 | 345500 | 345000 | 97 |
| 241 | 20241104 | 144600 | 65498790500 | 345000 | 346000 | 346000 | 345000 | 247 |
| 242 | 20241104 | 144500 | 65413498000 | 345500 | 345500 | 346000 | 345500 | 212 |
| 243 | 20241104 | 144400 | 65340197500 | 345500 | 346000 | 346000 | 345000 | 292 |
| 244 | 20241104 | 144300 | 65239311500 | 345500 | 345500 | 346000 | 345000 | 321 |
| 245 | 20241104 | 144200 | 65128386500 | 346000 | 345500 | 346000 | 345000 | 315 |
| 246 | 20241104 | 144100 | 65019540500 | 345000 | 345000 | 345500 | 344500 | 733 |
| 247 | 20241104 | 144000 | 64766595500 | 344500 | 344500 | 345000 | 344500 | 160 |
| 248 | 20241104 | 143900 | 64711420000 | 345000 | 345000 | 345000 | 344500 | 243 |
| 249 | 20241104 | 143800 | 64627617500 | 345000 | 345500 | 345500 | 344500 | 343 |
| 250 | 20241104 | 143700 | 64509287000 | 345500 | 345500 | 345500 | 345000 | 251 |
| 251 | 20241104 | 143600 | 64422629500 | 345500 | 345000 | 345500 | 345000 | 317 |
| 252 | 20241104 | 143500 | 64313230000 | 345000 | 345500 | 345500 | 345000 | 256 |
| 253 | 20241104 | 143400 | 64224849500 | 345500 | 345000 | 345500 | 345000 | 168 |
| 254 | 20241104 | 143300 | 64166839000 | 345500 | 345500 | 345500 | 345000 | 127 |
| 255 | 20241104 | 143200 | 64122984500 | 345500 | 345500 | 345500 | 345000 | 175 |
| 256 | 20241104 | 143100 | 64062549500 | 345500 | 345500 | 345500 | 345000 | 122 |
| 257 | 20241104 | 143000 | 64020427500 | 345500 | 345500 | 345500 | 345000 | 174 |
| 258 | 20241104 | 142900 | 63960351500 | 345500 | 345500 | 345500 | 345000 | 140 |
| 259 | 20241104 | 142800 | 63912001500 | 345000 | 345500 | 345500 | 345000 | 157 |
| 260 | 20241104 | 142700 | 63857787000 | 345500 | 345500 | 346000 | 345000 | 300 |
| 261 | 20241104 | 142600 | 63754151000 | 345500 | 345500 | 346000 | 345500 | 374 |
| 262 | 20241104 | 142500 | 63624885000 | 346000 | 346000 | 346000 | 345500 | 267 |
| 263 | 20241104 | 142400 | 63532603000 | 345500 | 346000 | 346000 | 345500 | 250 |
| 264 | 20241104 | 142300 | 63446133500 | 346000 | 345500 | 346000 | 345500 | 170 |
| 265 | 20241104 | 142200 | 63387341500 | 346000 | 345500 | 346000 | 345000 | 887 |
| 266 | 20241104 | 142100 | 63080850000 | 345500 | 345000 | 345500 | 345000 | 133 |
| 267 | 20241104 | 142000 | 63034936000 | 345500 | 345500 | 345500 | 344500 | 94 |
| 268 | 20241104 | 141900 | 63002483000 | 345000 | 345000 | 345500 | 344500 | 369 |
| 269 | 20241104 | 141800 | 62875186500 | 344500 | 345000 | 345500 | 344500 | 537 |
| 270 | 20241104 | 141700 | 62690071500 | 345000 | 345500 | 345500 | 345000 | 773 |
| 271 | 20241104 | 141600 | 62423358500 | 345000 | 345500 | 345500 | 345000 | 228 |
| 272 | 20241104 | 141500 | 62344625500 | 345500 | 345500 | 345500 | 345000 | 213 |
| 273 | 20241104 | 141400 | 62271102000 | 345500 | 346000 | 346000 | 345000 | 188 |
| 274 | 20241104 | 141300 | 62206167500 | 345500 | 345500 | 346000 | 345500 | 590 |
| 275 | 20241104 | 141200 | 62002281000 | 346000 | 345500 | 346000 | 345500 | 165 |
| 276 | 20241104 | 141100 | 61945240500 | 346000 | 345500 | 346000 | 345500 | 175 |
| 277 | 20241104 | 141000 | 61884756500 | 346000 | 345500 | 346000 | 345500 | 232 |
| 278 | 20241104 | 140900 | 61804556000 | 345500 | 345500 | 346000 | 345500 | 147 |
| 279 | 20241104 | 140800 | 61753742000 | 346000 | 345500 | 346000 | 345500 | 149 |
| 280 | 20241104 | 140700 | 61702246000 | 346000 | 345500 | 346000 | 345500 | 196 |
| 281 | 20241104 | 140600 | 61634494500 | 345500 | 345500 | 346000 | 345500 | 150 |
| 282 | 20241104 | 140500 | 61582630500 | 345500 | 345500 | 346000 | 345500 | 115 |
| 283 | 20241104 | 140400 | 61542874500 | 345500 | 346000 | 346000 | 345500 | 161 |
| 284 | 20241104 | 140300 | 61487207000 | 346000 | 346500 | 346500 | 345500 | 288 |
| 285 | 20241104 | 140200 | 61387539000 | 346000 | 346000 | 346500 | 345500 | 172 |
| 286 | 20241104 | 140100 | 61328030000 | 346000 | 346000 | 346500 | 345500 | 568 |
| 287 | 20241104 | 140000 | 61131499000 | 346000 | 346000 | 346500 | 346000 | 113 |
| 288 | 20241104 | 135900 | 61092350500 | 346000 | 346000 | 346500 | 346000 | 163 |
| 289 | 20241104 | 135800 | 61035901500 | 346000 | 346500 | 346500 | 346000 | 266 |
| 290 | 20241104 | 135700 | 60943826000 | 346500 | 346500 | 346500 | 346000 | 209 |
| 291 | 20241104 | 135600 | 60871421500 | 346000 | 346000 | 346500 | 346000 | 94 |
| 292 | 20241104 | 135500 | 60838875500 | 346000 | 346500 | 346500 | 346000 | 348 |
| 293 | 20241104 | 135400 | 60718432000 | 346000 | 346500 | 346500 | 346000 | 157 |
| 294 | 20241104 | 135300 | 60664042000 | 346000 | 346000 | 346500 | 346000 | 110 |
| 295 | 20241104 | 135200 | 60625943000 | 346500 | 346500 | 347000 | 346000 | 358 |
| 296 | 20241104 | 135100 | 60501931500 | 347000 | 346500 | 347000 | 346500 | 471 |
| 297 | 20241104 | 135000 | 60338697000 | 346500 | 346000 | 346500 | 346000 | 122 |
| 298 | 20241104 | 134900 | 60296438500 | 346500 | 346500 | 346500 | 346000 | 65 |
| 299 | 20241104 | 134800 | 60273926000 | 346000 | 346500 | 346500 | 346000 | 242 |
| 300 | 20241104 | 134700 | 60190116000 | 346000 | 346500 | 346500 | 346000 | 197 |
| 301 | 20241104 | 134600 | 60121872000 | 346000 | 346500 | 346500 | 346000 | 283 |
| 302 | 20241104 | 134500 | 60023831000 | 346000 | 346500 | 346500 | 346000 | 122 |
| 303 | 20241104 | 134400 | 59981596000 | 346000 | 346500 | 346500 | 346000 | 167 |
| 304 | 20241104 | 134300 | 59923750000 | 346500 | 346000 | 346500 | 346000 | 153 |
| 305 | 20241104 | 134200 | 59870788500 | 346000 | 346500 | 346500 | 346000 | 157 |
| 306 | 20241104 | 134100 | 59816407500 | 346000 | 346000 | 346500 | 346000 | 157 |
| 307 | 20241104 | 134000 | 59762049500 | 346000 | 346000 | 346500 | 346000 | 136 |
| 308 | 20241104 | 133900 | 59714950500 | 346000 | 346000 | 346500 | 346000 | 168 |
| 309 | 20241104 | 133800 | 59656788500 | 346000 | 346000 | 346500 | 346000 | 211 |
| 310 | 20241104 | 133700 | 59583742500 | 346500 | 346500 | 346500 | 346000 | 174 |
| 311 | 20241104 | 133600 | 59523509500 | 346000 | 346500 | 346500 | 346000 | 77 |
| 312 | 20241104 | 133500 | 59496845500 | 346000 | 346000 | 346500 | 346000 | 253 |
| 313 | 20241104 | 133400 | 59409274000 | 346500 | 347000 | 347000 | 346000 | 255 |
| 314 | 20241104 | 133300 | 59320944500 | 347000 | 346500 | 347000 | 346000 | 245 |
| 315 | 20241104 | 133200 | 59236056500 | 346500 | 346500 | 347000 | 345500 | 1235 |
| 316 | 20241104 | 133100 | 58808288500 | 347000 | 346500 | 347000 | 346000 | 626 |
| 317 | 20241104 | 133000 | 58591558500 | 346500 | 345500 | 347000 | 345500 | 665 |
| 318 | 20241104 | 132900 | 58361379500 | 345500 | 346000 | 346000 | 345500 | 195 |
| 319 | 20241104 | 132800 | 58293920500 | 346000 | 345500 | 346000 | 345500 | 94 |
| 320 | 20241104 | 132700 | 58261412500 | 346000 | 346500 | 346500 | 346000 | 431 |
| 321 | 20241104 | 132600 | 58112246000 | 346000 | 346500 | 347000 | 346000 | 1146 |
| 322 | 20241104 | 132500 | 57715389500 | 346500 | 347000 | 347000 | 346500 | 208 |
| 323 | 20241104 | 132400 | 57643257000 | 346500 | 347000 | 347000 | 346500 | 213 |
| 324 | 20241104 | 132300 | 57569351500 | 346500 | 347000 | 347000 | 346500 | 415 |
| 325 | 20241104 | 132200 | 57425357000 | 347000 | 346500 | 347000 | 346500 | 158 |
| 326 | 20241104 | 132100 | 57370564500 | 346500 | 346500 | 347000 | 346500 | 120 |
| 327 | 20241104 | 132000 | 57328944000 | 347000 | 346500 | 347000 | 346500 | 119 |
| 328 | 20241104 | 131900 | 57287668500 | 346500 | 346500 | 347000 | 346500 | 101 |
| 329 | 20241104 | 131800 | 57252668500 | 347000 | 346500 | 347000 | 346500 | 244 |
| 330 | 20241104 | 131700 | 57168065500 | 346500 | 347500 | 347500 | 346500 | 341 |
| 331 | 20241104 | 131600 | 57049726000 | 347500 | 347000 | 347500 | 347000 | 178 |
| 332 | 20241104 | 131500 | 56987958500 | 347000 | 347000 | 347500 | 347000 | 177 |
| 333 | 20241104 | 131400 | 56926493000 | 347500 | 347000 | 347500 | 347000 | 202 |
| 334 | 20241104 | 131300 | 56856366000 | 347000 | 347500 | 347500 | 347000 | 124 |
| 335 | 20241104 | 131200 | 56813316000 | 347500 | 347000 | 347500 | 347000 | 323 |
| 336 | 20241104 | 131100 | 56701181000 | 347500 | 347500 | 347500 | 347000 | 437 |
| 337 | 20241104 | 131000 | 56549359000 | 348000 | 348500 | 348500 | 347500 | 1699 |
| 338 | 20241104 | 130900 | 55958236000 | 348500 | 348000 | 348500 | 348000 | 224 |
| 339 | 20241104 | 130800 | 55880211000 | 348000 | 348500 | 348500 | 348000 | 151 |
| 340 | 20241104 | 130700 | 55827634500 | 348500 | 348000 | 348500 | 348000 | 167 |
| 341 | 20241104 | 130600 | 55769467500 | 348000 | 348500 | 348500 | 348000 | 295 |
| 342 | 20241104 | 130500 | 55666785000 | 348500 | 348500 | 348500 | 348000 | 164 |
| 343 | 20241104 | 130400 | 55609660500 | 348000 | 348000 | 348500 | 348000 | 88 |
| 344 | 20241104 | 130300 | 55579012000 | 348500 | 347500 | 348500 | 347500 | 551 |
| 345 | 20241104 | 130200 | 55387255500 | 347500 | 348000 | 348000 | 347500 | 155 |
| 346 | 20241104 | 130100 | 55333323000 | 348000 | 347500 | 348000 | 347500 | 116 |
| 347 | 20241104 | 130000 | 55292963000 | 347500 | 348000 | 348000 | 347500 | 203 |
| 348 | 20241104 | 125900 | 55222374000 | 348000 | 348000 | 348000 | 347500 | 154 |
| 349 | 20241104 | 125800 | 55168817500 | 347500 | 348000 | 348500 | 347500 | 838 |
| 350 | 20241104 | 125700 | 54877171000 | 348500 | 348000 | 348500 | 348000 | 173 |
| 351 | 20241104 | 125600 | 54816917500 | 348500 | 348500 | 348500 | 348000 | 319 |
| 352 | 20241104 | 125500 | 54705826000 | 348000 | 348500 | 348500 | 348000 | 114 |
| 353 | 20241104 | 125400 | 54666116500 | 348500 | 348500 | 348500 | 348000 | 165 |
| 354 | 20241104 | 125300 | 54608650500 | 348000 | 348500 | 348500 | 348000 | 83 |
| 355 | 20241104 | 125200 | 54579739000 | 348500 | 348000 | 348500 | 347500 | 354 |
| 356 | 20241104 | 125100 | 54456524000 | 348000 | 347500 | 348500 | 347500 | 570 |
| 357 | 20241104 | 125000 | 54258240000 | 347500 | 348000 | 348500 | 347000 | 1199 |
| 358 | 20241104 | 124900 | 53841208000 | 348000 | 348500 | 348500 | 348000 | 297 |
| 359 | 20241104 | 124800 | 53737811500 | 348500 | 348500 | 348500 | 348000 | 79 |
| 360 | 20241104 | 124700 | 53710293000 | 348000 | 348500 | 348500 | 348000 | 160 |
| 361 | 20241104 | 124600 | 53654560000 | 348500 | 348500 | 348500 | 348000 | 232 |
| 362 | 20241104 | 124500 | 53573723500 | 348500 | 348000 | 348500 | 347500 | 1634 |
| 363 | 20241104 | 124400 | 53005078500 | 348000 | 348000 | 348000 | 347500 | 1044 |
| 364 | 20241104 | 124300 | 52641864500 | 348000 | 348000 | 348000 | 347500 | 169 |
| 365 | 20241104 | 124200 | 52583094500 | 347500 | 347500 | 348000 | 347500 | 69 |
| 366 | 20241104 | 124100 | 52559095000 | 347500 | 348000 | 348000 | 347500 | 188 |
| 367 | 20241104 | 124000 | 52493700500 | 347500 | 348000 | 348000 | 347500 | 223 |
| 368 | 20241104 | 123900 | 52416135500 | 348000 | 347500 | 348000 | 347500 | 338 |
| 369 | 20241104 | 123800 | 52298620000 | 348000 | 348000 | 348000 | 347500 | 281 |
| 370 | 20241104 | 123700 | 52200842500 | 348000 | 348000 | 348000 | 347500 | 96 |
| 371 | 20241104 | 123600 | 52167448000 | 348000 | 348000 | 348000 | 347500 | 191 |
| 372 | 20241104 | 123500 | 52101029000 | 348000 | 347500 | 348000 | 347000 | 196 |
| 373 | 20241104 | 123400 | 52032893500 | 347500 | 348000 | 348000 | 347500 | 67 |
| 374 | 20241104 | 123300 | 52009589500 | 348000 | 347500 | 348000 | 347500 | 137 |
| 375 | 20241104 | 123200 | 51961929500 | 347500 | 348000 | 348000 | 347000 | 203 |
| 376 | 20241104 | 123100 | 51891371000 | 347500 | 347500 | 348000 | 347000 | 1334 |
| 377 | 20241104 | 123000 | 51427796000 | 347500 | 347500 | 347500 | 347000 | 105 |
| 378 | 20241104 | 122900 | 51391316500 | 347500 | 347000 | 347500 | 347000 | 208 |
| 379 | 20241104 | 122800 | 51319068500 | 347000 | 347500 | 347500 | 347000 | 238 |
| 380 | 20241104 | 122700 | 51236444000 | 347500 | 347000 | 347500 | 347000 | 674 |
| 381 | 20241104 | 122600 | 51002562000 | 347000 | 347000 | 347000 | 346500 | 155 |
| 382 | 20241104 | 122500 | 50948796000 | 347000 | 346500 | 347000 | 346500 | 223 |
| 383 | 20241104 | 122400 | 50871462000 | 347000 | 347000 | 347000 | 346500 | 229 |
| 384 | 20241104 | 122300 | 50792021000 | 346500 | 347000 | 347000 | 346500 | 98 |
| 385 | 20241104 | 122200 | 50758027000 | 347000 | 347000 | 347000 | 346500 | 153 |
| 386 | 20241104 | 122100 | 50704960000 | 347000 | 347000 | 347500 | 347000 | 84 |
| 387 | 20241104 | 122000 | 50675808000 | 347500 | 347500 | 347500 | 347000 | 337 |
| 388 | 20241104 | 121900 | 50558835500 | 347500 | 347000 | 347500 | 347000 | 505 |
| 389 | 20241104 | 121800 | 50383573000 | 347000 | 347500 | 347500 | 347000 | 125 |
| 390 | 20241104 | 121700 | 50340170500 | 347000 | 347500 | 347500 | 347000 | 116 |
| 391 | 20241104 | 121600 | 50299877000 | 347500 | 347500 | 347500 | 347000 | 139 |
| 392 | 20241104 | 121500 | 50251619500 | 347500 | 347000 | 347500 | 347000 | 75 |
| 393 | 20241104 | 121400 | 50225574000 | 347000 | 347500 | 347500 | 347000 | 207 |
| 394 | 20241104 | 121300 | 50153727000 | 347500 | 347500 | 347500 | 347000 | 110 |
| 395 | 20241104 | 121200 | 50115520000 | 347500 | 347500 | 347500 | 347000 | 339 |
| 396 | 20241104 | 121100 | 49997835500 | 347500 | 347000 | 347500 | 346500 | 1235 |
| 397 | 20241104 | 121000 | 49569182000 | 347000 | 347000 | 347000 | 346500 | 229 |
| 398 | 20241104 | 120900 | 49489788000 | 347000 | 346500 | 347000 | 346500 | 129 |
| 399 | 20241104 | 120800 | 49445038000 | 346500 | 347000 | 347000 | 346500 | 101 |
| 400 | 20241104 | 120700 | 49410004000 | 347000 | 347000 | 347000 | 346500 | 155 |
| 401 | 20241104 | 120600 | 49356229500 | 347000 | 347000 | 347000 | 346500 | 210 |
| 402 | 20241104 | 120500 | 49283370000 | 347000 | 346500 | 347000 | 346000 | 586 |
| 403 | 20241104 | 120400 | 49080318500 | 346500 | 346500 | 346500 | 346000 | 104 |
| 404 | 20241104 | 120300 | 49044287000 | 346000 | 346500 | 346500 | 346000 | 288 |
| 405 | 20241104 | 120200 | 48944521500 | 346500 | 346500 | 347000 | 346500 | 373 |
| 406 | 20241104 | 120100 | 48815241000 | 346500 | 346500 | 347000 | 346500 | 100 |
| 407 | 20241104 | 120000 | 48780572000 | 347000 | 347500 | 348000 | 346500 | 1943 |
| 408 | 20241104 | 115900 | 48106053000 | 347500 | 348000 | 348000 | 347500 | 344 |
| 409 | 20241104 | 115800 | 47986468500 | 348000 | 348000 | 348000 | 347500 | 198 |
| 410 | 20241104 | 115700 | 47917612500 | 347500 | 347500 | 348000 | 347500 | 164 |
| 411 | 20241104 | 115600 | 47860569000 | 347500 | 348000 | 348000 | 347500 | 211 |
| 412 | 20241104 | 115500 | 47787178500 | 347500 | 348000 | 348000 | 347500 | 157 |
| 413 | 20241104 | 115400 | 47732562000 | 348000 | 347500 | 348000 | 347500 | 212 |
| 414 | 20241104 | 115300 | 47658842500 | 348000 | 347500 | 348000 | 347500 | 423 |
| 415 | 20241104 | 115200 | 47511762500 | 348000 | 348000 | 348000 | 347500 | 599 |
| 416 | 20241104 | 115100 | 47303396500 | 348000 | 348000 | 348000 | 347500 | 379 |
| 417 | 20241104 | 115000 | 47171559000 | 348000 | 348000 | 348000 | 347500 | 354 |
| 418 | 20241104 | 114900 | 47048488500 | 348000 | 347500 | 348000 | 347500 | 150 |
| 419 | 20241104 | 114800 | 46996315500 | 347500 | 348000 | 348000 | 347000 | 401 |
| 420 | 20241104 | 114700 | 46856875500 | 347500 | 348000 | 348000 | 347500 | 510 |
| 421 | 20241104 | 114600 | 46679598500 | 348000 | 348000 | 348500 | 347500 | 1089 |
| 422 | 20241104 | 114500 | 46300594000 | 348000 | 348500 | 348500 | 348000 | 486 |
| 423 | 20241104 | 114400 | 46131278500 | 348500 | 348500 | 348500 | 348000 | 315 |
| 424 | 20241104 | 114300 | 46021508500 | 348500 | 348500 | 348500 | 348000 | 521 |
| 425 | 20241104 | 114200 | 45839987000 | 348500 | 348500 | 348500 | 348000 | 1370 |
| 426 | 20241104 | 114100 | 45362646000 | 348000 | 348000 | 348500 | 348000 | 958 |
| 427 | 20241104 | 114000 | 45029154000 | 348000 | 348000 | 348000 | 347500 | 1092 |
| 428 | 20241104 | 113900 | 44649151000 | 348000 | 348000 | 348000 | 347500 | 1251 |
| 429 | 20241104 | 113800 | 44213829500 | 347500 | 348000 | 348000 | 347500 | 202 |
| 430 | 20241104 | 113700 | 44143550500 | 348000 | 347500 | 348000 | 347500 | 577 |
| 431 | 20241104 | 113600 | 43942820000 | 347500 | 347500 | 348000 | 347500 | 1773 |
| 432 | 20241104 | 113500 | 43326657000 | 347500 | 346500 | 347500 | 346500 | 2692 |
| 433 | 20241104 | 113400 | 42392000000 | 347000 | 346500 | 347000 | 346500 | 338 |
| 434 | 20241104 | 113300 | 42274753500 | 346500 | 347000 | 347000 | 346500 | 682 |
| 435 | 20241104 | 113200 | 42038158000 | 347000 | 347000 | 347000 | 346500 | 320 |
| 436 | 20241104 | 113100 | 41927159500 | 346500 | 346500 | 347000 | 346500 | 312 |
| 437 | 20241104 | 113000 | 41818968500 | 346500 | 347000 | 347000 | 346500 | 350 |
| 438 | 20241104 | 112900 | 41697594000 | 347000 | 347000 | 347000 | 346500 | 222 |
| 439 | 20241104 | 112800 | 41620569500 | 346500 | 347000 | 347000 | 346500 | 279 |
| 440 | 20241104 | 112700 | 41523790000 | 346500 | 346500 | 347000 | 346500 | 2011 |
| 441 | 20241104 | 112600 | 40825988000 | 347000 | 347000 | 347000 | 346500 | 137 |
| 442 | 20241104 | 112500 | 40778455000 | 347000 | 347000 | 347000 | 346500 | 291 |
| 443 | 20241104 | 112400 | 40677520500 | 347000 | 346500 | 347000 | 346000 | 1209 |
| 444 | 20241104 | 112300 | 40258545000 | 346500 | 346000 | 346500 | 346000 | 164 |
| 445 | 20241104 | 112200 | 40201755000 | 346500 | 346500 | 346500 | 346000 | 89 |
| 446 | 20241104 | 112100 | 40170926000 | 346500 | 346500 | 346500 | 346000 | 268 |
| 447 | 20241104 | 112000 | 40078099500 | 346500 | 346500 | 346500 | 346000 | 324 |
| 448 | 20241104 | 111900 | 39965847500 | 346500 | 346500 | 346500 | 346000 | 112 |
| 449 | 20241104 | 111800 | 39927045500 | 346500 | 345500 | 346500 | 345500 | 386 |
| 450 | 20241104 | 111700 | 39793448500 | 345500 | 346000 | 346000 | 345500 | 456 |
| 451 | 20241104 | 111600 | 39635679000 | 346000 | 346000 | 346000 | 345500 | 102 |
| 452 | 20241104 | 111500 | 39600388000 | 346000 | 346000 | 346000 | 345500 | 142 |
| 453 | 20241104 | 111400 | 39551298000 | 345500 | 346500 | 346500 | 345500 | 650 |
| 454 | 20241104 | 111300 | 39326376000 | 346000 | 346500 | 346500 | 346000 | 141 |
| 455 | 20241104 | 111200 | 39277560000 | 346500 | 346500 | 346500 | 346000 | 112 |
| 456 | 20241104 | 111100 | 39238763000 | 346500 | 346000 | 346500 | 346000 | 505 |
| 457 | 20241104 | 111000 | 39063966500 | 346500 | 346500 | 346500 | 346000 | 273 |
| 458 | 20241104 | 110900 | 38969390500 | 346000 | 346000 | 346500 | 345500 | 821 |
| 459 | 20241104 | 110800 | 38685270500 | 346000 | 345500 | 346000 | 345000 | 193 |
| 460 | 20241104 | 110700 | 38618543000 | 345500 | 345000 | 345500 | 344500 | 623 |
| 461 | 20241104 | 110600 | 38403488000 | 345000 | 345000 | 345000 | 344500 | 101 |
| 462 | 20241104 | 110500 | 38368674500 | 345000 | 345000 | 345000 | 344500 | 170 |
| 463 | 20241104 | 110400 | 38310026500 | 345000 | 344500 | 345000 | 344500 | 502 |
| 464 | 20241104 | 110300 | 38136928000 | 344500 | 345000 | 345000 | 344500 | 176 |
| 465 | 20241104 | 110200 | 38076265500 | 345000 | 344500 | 345000 | 344500 | 186 |
| 466 | 20241104 | 110100 | 38012136000 | 344500 | 344500 | 345000 | 344000 | 696 |
| 467 | 20241104 | 110000 | 37772264500 | 344000 | 345000 | 345000 | 344000 | 550 |
| 468 | 20241104 | 105900 | 37582792000 | 345000 | 345000 | 345000 | 344500 | 65 |
| 469 | 20241104 | 105800 | 37560380000 | 345000 | 345000 | 345000 | 344500 | 297 |
| 470 | 20241104 | 105700 | 37457951500 | 345000 | 345000 | 345000 | 344500 | 94 |
| 471 | 20241104 | 105600 | 37425526500 | 345000 | 345000 | 345000 | 344500 | 155 |
| 472 | 20241104 | 105500 | 37372101500 | 345000 | 345000 | 345000 | 344500 | 124 |
| 473 | 20241104 | 105400 | 37329327500 | 345000 | 345000 | 345500 | 344500 | 127 |
| 474 | 20241104 | 105300 | 37285511500 | 345000 | 345000 | 345500 | 344500 | 478 |
| 475 | 20241104 | 105200 | 37120603500 | 345000 | 346000 | 346000 | 344500 | 657 |
| 476 | 20241104 | 105100 | 36893802500 | 346000 | 345000 | 346000 | 344500 | 692 |
| 477 | 20241104 | 105000 | 36654946000 | 345000 | 345000 | 345000 | 344500 | 123 |
| 478 | 20241104 | 104900 | 36612531500 | 345000 | 344000 | 345000 | 344000 | 565 |
| 479 | 20241104 | 104800 | 36417884500 | 344000 | 344500 | 344500 | 344000 | 58 |
| 480 | 20241104 | 104700 | 36397912000 | 344000 | 345000 | 345000 | 344000 | 211 |
| 481 | 20241104 | 104600 | 36325213500 | 344500 | 344500 | 345000 | 344000 | 700 |
| 482 | 20241104 | 104500 | 36084060000 | 344500 | 344500 | 345000 | 344000 | 775 |
| 483 | 20241104 | 104400 | 35816984000 | 344000 | 344000 | 344500 | 344000 | 184 |
| 484 | 20241104 | 104300 | 35753653000 | 344000 | 344500 | 344500 | 344000 | 174 |
| 485 | 20241104 | 104200 | 35693784500 | 344500 | 344000 | 344500 | 344000 | 96 |
| 486 | 20241104 | 104100 | 35660722000 | 344500 | 344500 | 345000 | 344000 | 232 |
| 487 | 20241104 | 104000 | 35580815500 | 345000 | 345500 | 345500 | 344500 | 828 |
| 488 | 20241104 | 103900 | 35295368500 | 346000 | 345500 | 346000 | 345000 | 236 |
| 489 | 20241104 | 103800 | 35213862500 | 345000 | 344500 | 346000 | 344500 | 797 |
| 490 | 20241104 | 103700 | 34938829000 | 344500 | 345000 | 345000 | 344500 | 330 |
| 491 | 20241104 | 103600 | 34825054500 | 344500 | 345000 | 345000 | 344500 | 528 |
| 492 | 20241104 | 103500 | 34643121500 | 345000 | 344500 | 345000 | 344500 | 100 |
| 493 | 20241104 | 103400 | 34608648500 | 345000 | 345500 | 346000 | 345000 | 1407 |
| 494 | 20241104 | 103300 | 34122616500 | 346000 | 346000 | 346000 | 345500 | 332 |
| 495 | 20241104 | 103200 | 34007746500 | 346000 | 346000 | 346000 | 345500 | 274 |
| 496 | 20241104 | 103100 | 33912943500 | 346000 | 345000 | 346000 | 345000 | 490 |
| 497 | 20241104 | 103000 | 33743645500 | 345000 | 345000 | 345500 | 345000 | 434 |
| 498 | 20241104 | 102900 | 33593842000 | 344500 | 344500 | 345000 | 344500 | 427 |
| 499 | 20241104 | 102800 | 33446655000 | 345000 | 345500 | 345500 | 345000 | 516 |
| 500 | 20241104 | 102700 | 33268616500 | 345500 | 345500 | 346000 | 345000 | 387 |
| 501 | 20241104 | 102600 | 33134978000 | 345500 | 346000 | 346000 | 345500 | 320 |
| 502 | 20241104 | 102500 | 33024356000 | 346000 | 346000 | 346000 | 345500 | 98 |
| 503 | 20241104 | 102400 | 32990469500 | 346000 | 345000 | 346500 | 345000 | 1038 |
| 504 | 20241104 | 102300 | 32631583500 | 345000 | 346000 | 346000 | 345000 | 646 |
| 505 | 20241104 | 102200 | 32408374000 | 346000 | 346000 | 346000 | 345500 | 199 |
| 506 | 20241104 | 102100 | 32339529000 | 346000 | 345500 | 346500 | 345500 | 573 |
| 507 | 20241104 | 102000 | 32141261000 | 345500 | 346000 | 346000 | 345500 | 493 |
| 508 | 20241104 | 101900 | 31970688000 | 346000 | 346000 | 346000 | 345500 | 723 |
| 509 | 20241104 | 101800 | 31720698500 | 346000 | 345000 | 346000 | 345000 | 360 |
| 510 | 20241104 | 101700 | 31596310000 | 345500 | 345500 | 345500 | 345000 | 290 |
| 511 | 20241104 | 101600 | 31496141500 | 345500 | 345500 | 345500 | 345000 | 538 |
| 512 | 20241104 | 101500 | 31310318000 | 345000 | 345000 | 345500 | 344500 | 471 |
| 513 | 20241104 | 101400 | 31147829000 | 345000 | 344500 | 345000 | 344000 | 537 |
| 514 | 20241104 | 101300 | 30962785000 | 344500 | 344000 | 344500 | 343500 | 781 |
| 515 | 20241104 | 101200 | 30693968000 | 344000 | 344000 | 344500 | 344000 | 255 |
| 516 | 20241104 | 101100 | 30606229500 | 344500 | 345000 | 345000 | 344000 | 307 |
| 517 | 20241104 | 101000 | 30500479000 | 345000 | 345000 | 345000 | 344500 | 233 |
| 518 | 20241104 | 100900 | 30420157500 | 345000 | 345000 | 345500 | 344500 | 1229 |
| 519 | 20241104 | 100800 | 29996374000 | 345000 | 345000 | 345500 | 344500 | 1491 |
| 520 | 20241104 | 100700 | 29481855500 | 345000 | 345000 | 345000 | 344500 | 167 |
| 521 | 20241104 | 100600 | 29424282000 | 345000 | 346000 | 346500 | 344500 | 1342 |
| 522 | 20241104 | 100500 | 28960826500 | 346000 | 347000 | 347500 | 345500 | 3751 |
| 523 | 20241104 | 100400 | 27660053500 | 347000 | 344000 | 347000 | 344000 | 4283 |
| 524 | 20241104 | 100300 | 26179764500 | 344500 | 344500 | 344500 | 344000 | 666 |
| 525 | 20241104 | 100200 | 25950523500 | 344500 | 344000 | 344500 | 343500 | 838 |
| 526 | 20241104 | 100100 | 25662277500 | 344000 | 344500 | 344500 | 343500 | 720 |
| 527 | 20241104 | 100000 | 25414551500 | 344500 | 345500 | 346000 | 344500 | 3055 |
| 528 | 20241104 | 095900 | 24359533500 | 345000 | 346000 | 346000 | 345000 | 1513 |
| 529 | 20241104 | 095800 | 23836705000 | 346000 | 345000 | 346000 | 345000 | 2053 |
| 530 | 20241104 | 095700 | 23127138000 | 345500 | 345000 | 345500 | 344500 | 1711 |
| 531 | 20241104 | 095600 | 22536486500 | 345000 | 344000 | 345000 | 344000 | 2878 |
| 532 | 20241104 | 095500 | 21544365500 | 344000 | 344000 | 344500 | 344000 | 1161 |
| 533 | 20241104 | 095400 | 21144825000 | 344000 | 344000 | 344500 | 343500 | 1024 |
| 534 | 20241104 | 095300 | 20792579500 | 343500 | 343500 | 344000 | 343000 | 2647 |
| 535 | 20241104 | 095200 | 19882934500 | 344000 | 344000 | 344500 | 343500 | 1468 |
| 536 | 20241104 | 095100 | 19377959500 | 344000 | 342500 | 344000 | 342500 | 2014 |
| 537 | 20241104 | 095000 | 18686521000 | 343000 | 343000 | 343000 | 342000 | 2118 |
| 538 | 20241104 | 094900 | 17961124500 | 343000 | 343000 | 343500 | 342500 | 2744 |
| 539 | 20241104 | 094800 | 17020212500 | 343000 | 342000 | 343000 | 341500 | 1244 |
| 540 | 20241104 | 094700 | 16594410000 | 342000 | 341500 | 342000 | 341500 | 856 |
| 541 | 20241104 | 094600 | 16301887500 | 341500 | 341500 | 342000 | 341000 | 1260 |
| 542 | 20241104 | 094500 | 15871506000 | 341500 | 341000 | 341500 | 341000 | 617 |
| 543 | 20241104 | 094400 | 15660831000 | 341000 | 340500 | 341500 | 340000 | 1841 |
| 544 | 20241104 | 094300 | 15033441500 | 340000 | 339500 | 340500 | 339500 | 1161 |
| 545 | 20241104 | 094200 | 14638959500 | 339500 | 339000 | 339500 | 339000 | 620 |
| 546 | 20241104 | 094100 | 14428643000 | 339000 | 338000 | 339000 | 338000 | 394 |
| 547 | 20241104 | 094000 | 14295282000 | 338500 | 338500 | 338500 | 338000 | 233 |
| 548 | 20241104 | 093900 | 14216499500 | 338500 | 339000 | 339000 | 338000 | 1637 |
| 549 | 20241104 | 093800 | 13662833000 | 339000 | 340500 | 340500 | 338500 | 1615 |
| 550 | 20241104 | 093700 | 13114649500 | 340500 | 340500 | 340500 | 340000 | 172 |
| 551 | 20241104 | 093600 | 13056107500 | 340500 | 340500 | 340500 | 340000 | 337 |
| 552 | 20241104 | 093500 | 12941380000 | 340500 | 340000 | 340500 | 339500 | 874 |
| 553 | 20241104 | 093400 | 12644186000 | 340000 | 340500 | 340500 | 339500 | 794 |
| 554 | 20241104 | 093300 | 12374230500 | 340500 | 339500 | 340500 | 339500 | 710 |
| 555 | 20241104 | 093200 | 12132819000 | 340000 | 340000 | 340000 | 339500 | 704 |
| 556 | 20241104 | 093100 | 11893492000 | 339500 | 340000 | 340000 | 339000 | 229 |
| 557 | 20241104 | 093000 | 11815717500 | 339500 | 340000 | 340500 | 339000 | 796 |
| 558 | 20241104 | 092900 | 11545274500 | 340000 | 340500 | 340500 | 339500 | 1420 |
| 559 | 20241104 | 092800 | 11062469500 | 340500 | 340500 | 341500 | 340000 | 1175 |
| 560 | 20241104 | 092700 | 10662029500 | 341000 | 341000 | 341000 | 340500 | 730 |
| 561 | 20241104 | 092600 | 10413435000 | 341000 | 341000 | 341500 | 340500 | 1350 |
| 562 | 20241104 | 092500 | 9953088000 | 341000 | 340500 | 341000 | 340500 | 412 |
| 563 | 20241104 | 092400 | 9812771500 | 340500 | 340000 | 340500 | 339500 | 469 |
| 564 | 20241104 | 092300 | 9653309000 | 340000 | 340500 | 340500 | 339500 | 829 |
| 565 | 20241104 | 092200 | 9371531500 | 340000 | 340000 | 340500 | 340000 | 145 |
| 566 | 20241104 | 092100 | 9322226500 | 340000 | 340500 | 340500 | 340000 | 678 |
| 567 | 20241104 | 092000 | 9091639500 | 340500 | 339500 | 340500 | 339000 | 704 |
| 568 | 20241104 | 091900 | 8852532000 | 339000 | 339500 | 339500 | 339000 | 397 |
| 569 | 20241104 | 091800 | 8717844500 | 339500 | 339000 | 340000 | 339000 | 1856 |
| 570 | 20241104 | 091700 | 8086940000 | 340000 | 338500 | 340000 | 338500 | 684 |
| 571 | 20241104 | 091600 | 7854940500 | 338500 | 339500 | 339500 | 338500 | 1854 |
| 572 | 20241104 | 091500 | 7226254000 | 339500 | 339500 | 340000 | 339000 | 621 |
| 573 | 20241104 | 091400 | 7015392000 | 339500 | 339500 | 339500 | 339000 | 1064 |
| 574 | 20241104 | 091300 | 6654176500 | 339500 | 339000 | 339500 | 339000 | 1329 |
| 575 | 20241104 | 091200 | 6203276500 | 339000 | 338000 | 339500 | 337500 | 672 |
| 576 | 20241104 | 091100 | 5975614500 | 338000 | 337500 | 338500 | 337000 | 1293 |
| 577 | 20241104 | 091000 | 5538693500 | 337500 | 337500 | 338000 | 337000 | 1294 |
| 578 | 20241104 | 090900 | 5101643500 | 337500 | 337000 | 337500 | 337000 | 494 |
| 579 | 20241104 | 090800 | 4935041500 | 337000 | 337000 | 337000 | 336500 | 900 |
| 580 | 20241104 | 090700 | 4632148500 | 337000 | 336000 | 337500 | 336000 | 1057 |
| 581 | 20241104 | 090600 | 4276307500 | 336000 | 336500 | 336500 | 335500 | 1485 |
| 582 | 20241104 | 090500 | 3777381500 | 336000 | 336500 | 336500 | 336000 | 426 |
| 583 | 20241104 | 090400 | 3634148000 | 336500 | 337000 | 337000 | 336000 | 1419 |
| 584 | 20241104 | 090300 | 3156680500 | 337000 | 336000 | 337000 | 336000 | 1602 |
| 585 | 20241104 | 090200 | 2617708000 | 336000 | 336500 | 336500 | 335500 | 1650 |
| 586 | 20241104 | 090100 | 2063173000 | 337000 | 337500 | 337500 | 336500 | 2212 |
| 587 | 20241104 | 090000 | 1317792000 | 337500 | 338500 | 338500 | 337000 | 3828 |