35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 185700 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 16302 |
| 3 | 20241104 | 185600 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 4 | 20241104 | 185500 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 5 | 20241104 | 185400 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 6 | 20241104 | 185300 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 7 | 20241104 | 185200 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 8 | 20241104 | 185100 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 9 | 20241104 | 185000 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 10 | 20241104 | 184900 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 11 | 20241104 | 184800 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 12 | 20241104 | 184700 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 13 | 20241104 | 184600 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 14 | 20241104 | 184500 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 15 | 20241104 | 184400 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 16 | 20241104 | 184300 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 17 | 20241104 | 184200 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 18 | 20241104 | 184100 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 19 | 20241104 | 184000 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 20 | 20241104 | 183900 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 21 | 20241104 | 183800 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 22 | 20241104 | 183700 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 23 | 20241104 | 183600 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 24 | 20241104 | 183500 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 25 | 20241104 | 183400 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 26 | 20241104 | 183300 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 27 | 20241104 | 183200 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 28 | 20241104 | 183100 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 29 | 20241104 | 183000 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 30 | 20241104 | 182900 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 31 | 20241104 | 182800 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 32 | 20241104 | 182700 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 16302 |
| 33 | 20241104 | 182600 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 34 | 20241104 | 182500 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 35 | 20241104 | 182400 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 36 | 20241104 | 182300 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 37 | 20241104 | 182200 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 38 | 20241104 | 182100 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 39 | 20241104 | 182000 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 40 | 20241104 | 181900 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 41 | 20241104 | 181800 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 42 | 20241104 | 181700 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 43 | 20241104 | 181600 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 44 | 20241104 | 181500 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 45 | 20241104 | 181400 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 46 | 20241104 | 181300 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 47 | 20241104 | 181200 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 48 | 20241104 | 181100 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 49 | 20241104 | 181000 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 50 | 20241104 | 180900 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 51 | 20241104 | 180800 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 52 | 20241104 | 180700 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 53 | 20241104 | 180600 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 54 | 20241104 | 180500 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 55 | 20241104 | 180400 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 56 | 20241104 | 180300 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 57 | 20241104 | 180200 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 58 | 20241104 | 180100 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 59 | 20241104 | 180000 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 60 | 20241104 | 175900 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 61 | 20241104 | 175800 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 62 | 20241104 | 175700 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 16302 |
| 63 | 20241104 | 175600 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 64 | 20241104 | 175500 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 65 | 20241104 | 175400 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 66 | 20241104 | 175300 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 67 | 20241104 | 175200 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 68 | 20241104 | 175100 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 69 | 20241104 | 175000 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 70 | 20241104 | 174900 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 71 | 20241104 | 174800 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 72 | 20241104 | 174700 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 73 | 20241104 | 174600 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 74 | 20241104 | 174500 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 75 | 20241104 | 174400 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 76 | 20241104 | 174300 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 77 | 20241104 | 174200 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 78 | 20241104 | 174100 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 79 | 20241104 | 174000 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 80 | 20241104 | 173900 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 81 | 20241104 | 173800 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 82 | 20241104 | 173700 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 83 | 20241104 | 173600 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 84 | 20241104 | 173500 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 85 | 20241104 | 173400 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 86 | 20241104 | 173300 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 87 | 20241104 | 173200 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 88 | 20241104 | 173100 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 89 | 20241104 | 173000 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 90 | 20241104 | 172900 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 91 | 20241104 | 172800 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 92 | 20241104 | 172700 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 16302 |
| 93 | 20241104 | 172600 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 94 | 20241104 | 172500 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 95 | 20241104 | 172400 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 96 | 20241104 | 172300 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 97 | 20241104 | 172200 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 98 | 20241104 | 172100 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 99 | 20241104 | 172000 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 100 | 20241104 | 171900 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 101 | 20241104 | 171800 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 102 | 20241104 | 171700 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 103 | 20241104 | 171600 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 104 | 20241104 | 171500 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 105 | 20241104 | 171400 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 106 | 20241104 | 171300 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 107 | 20241104 | 171200 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 108 | 20241104 | 171100 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 109 | 20241104 | 171000 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 110 | 20241104 | 170900 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 111 | 20241104 | 170800 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 112 | 20241104 | 170700 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 113 | 20241104 | 170600 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 114 | 20241104 | 170500 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 115 | 20241104 | 170400 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 116 | 20241104 | 170300 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 117 | 20241104 | 170200 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 118 | 20241104 | 170100 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 119 | 20241104 | 170000 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 120 | 20241104 | 165900 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 121 | 20241104 | 165800 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 122 | 20241104 | 165700 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 16302 |
| 123 | 20241104 | 165600 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 124 | 20241104 | 165500 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 125 | 20241104 | 165400 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 126 | 20241104 | 165300 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 127 | 20241104 | 165200 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 128 | 20241104 | 165100 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 129 | 20241104 | 165000 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 130 | 20241104 | 164900 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 131 | 20241104 | 164800 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 132 | 20241104 | 164700 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 133 | 20241104 | 164600 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 134 | 20241104 | 164500 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 135 | 20241104 | 164400 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 136 | 20241104 | 164300 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 137 | 20241104 | 164200 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 138 | 20241104 | 164100 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 139 | 20241104 | 164000 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 140 | 20241104 | 163900 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 141 | 20241104 | 163800 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 142 | 20241104 | 163700 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 143 | 20241104 | 163600 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 144 | 20241104 | 163500 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 145 | 20241104 | 163400 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 146 | 20241104 | 163300 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 147 | 20241104 | 163200 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 148 | 20241104 | 163100 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 149 | 20241104 | 163000 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 150 | 20241104 | 162900 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 151 | 20241104 | 162800 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 152 | 20241104 | 162700 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 16302 |
| 153 | 20241104 | 162600 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 154 | 20241104 | 162500 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 155 | 20241104 | 162400 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 156 | 20241104 | 162300 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 157 | 20241104 | 162200 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 158 | 20241104 | 162100 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 159 | 20241104 | 162000 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 160 | 20241104 | 161900 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 161 | 20241104 | 161800 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 162 | 20241104 | 161700 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 163 | 20241104 | 161600 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 164 | 20241104 | 161500 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 165 | 20241104 | 161400 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 166 | 20241104 | 161300 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 167 | 20241104 | 161200 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 168 | 20241104 | 161100 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 169 | 20241104 | 161000 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 170 | 20241104 | 160900 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 171 | 20241104 | 160800 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 172 | 20241104 | 160700 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 173 | 20241104 | 160600 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 174 | 20241104 | 160500 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 175 | 20241104 | 160400 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 176 | 20241104 | 160300 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 177 | 20241104 | 160200 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 178 | 20241104 | 160100 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 179 | 20241104 | 160000 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 180 | 20241104 | 155900 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 181 | 20241104 | 155800 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 182 | 20241104 | 155700 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 16302 |
| 183 | 20241104 | 155600 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 184 | 20241104 | 155500 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 185 | 20241104 | 155400 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 186 | 20241104 | 155300 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 187 | 20241104 | 155200 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 188 | 20241104 | 155100 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 189 | 20241104 | 155000 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 190 | 20241104 | 154900 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 191 | 20241104 | 154800 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 192 | 20241104 | 154700 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 193 | 20241104 | 154600 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 194 | 20241104 | 154500 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 195 | 20241104 | 154400 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 196 | 20241104 | 154300 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 197 | 20241104 | 154200 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 198 | 20241104 | 154100 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 199 | 20241104 | 154000 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 200 | 20241104 | 153900 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 201 | 20241104 | 153800 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 202 | 20241104 | 153700 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 203 | 20241104 | 153600 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 204 | 20241104 | 153500 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 205 | 20241104 | 153400 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 206 | 20241104 | 153300 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 207 | 20241104 | 153200 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 208 | 20241104 | 153100 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 209 | 20241104 | 153000 | 128825381000 | 367000 | 367000 | 367000 | 367000 | 16302 |
| 210 | 20241104 | 152900 | 122842547000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 211 | 20241104 | 152800 | 122842547000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 212 | 20241104 | 152700 | 122842547000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 213 | 20241104 | 152600 | 122842547000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 214 | 20241104 | 152500 | 122842547000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 215 | 20241104 | 152400 | 122842547000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 216 | 20241104 | 152300 | 122842547000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 217 | 20241104 | 152200 | 122842547000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 218 | 20241104 | 152100 | 122842547000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 219 | 20241104 | 152000 | 122842547000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 220 | 20241104 | 151900 | 122842547000 | 367000 | 366500 | 367000 | 366000 | 1394 |
| 221 | 20241104 | 151800 | 122331431500 | 366500 | 366000 | 367000 | 366000 | 4387 |
| 222 | 20241104 | 151700 | 120723615000 | 366000 | 366000 | 366500 | 366000 | 3430 |
| 223 | 20241104 | 151600 | 119468122000 | 366000 | 366000 | 366500 | 366000 | 1289 |
| 224 | 20241104 | 151500 | 118996251500 | 366500 | 366500 | 366500 | 366000 | 563 |
| 225 | 20241104 | 151400 | 118790090500 | 366000 | 366000 | 366500 | 366000 | 1084 |
| 226 | 20241104 | 151300 | 118393070500 | 366000 | 366500 | 366500 | 366000 | 1230 |
| 227 | 20241104 | 151200 | 117942688000 | 366500 | 366000 | 366500 | 366000 | 900 |
| 228 | 20241104 | 151100 | 117613015000 | 366000 | 366000 | 366500 | 366000 | 661 |
| 229 | 20241104 | 151000 | 117370936500 | 366000 | 366500 | 366500 | 366000 | 820 |
| 230 | 20241104 | 150900 | 117070682500 | 366000 | 366000 | 366500 | 366000 | 697 |
| 231 | 20241104 | 150800 | 116815324000 | 366500 | 366000 | 366500 | 366000 | 1131 |
| 232 | 20241104 | 150700 | 116401056000 | 366500 | 366000 | 366500 | 366000 | 756 |
| 233 | 20241104 | 150600 | 116124168000 | 366000 | 366500 | 366500 | 366000 | 412 |
| 234 | 20241104 | 150500 | 115973284000 | 366500 | 366500 | 367000 | 366000 | 4621 |
| 235 | 20241104 | 150400 | 114280072500 | 366500 | 366500 | 367000 | 366500 | 388 |
| 236 | 20241104 | 150300 | 114137790000 | 366500 | 366500 | 367000 | 366500 | 694 |
| 237 | 20241104 | 150200 | 113883413500 | 367000 | 367000 | 367000 | 366500 | 729 |
| 238 | 20241104 | 150100 | 113616165500 | 366500 | 366500 | 367000 | 366500 | 292 |
| 239 | 20241104 | 150000 | 113509102500 | 366500 | 367000 | 367000 | 366500 | 505 |
| 240 | 20241104 | 145900 | 113323954000 | 367000 | 367000 | 367000 | 366500 | 493 |
| 241 | 20241104 | 145800 | 113143206500 | 367000 | 367000 | 367000 | 366500 | 686 |
| 242 | 20241104 | 145700 | 112891717500 | 367000 | 367000 | 367000 | 366500 | 876 |
| 243 | 20241104 | 145600 | 112570415000 | 367500 | 367000 | 367500 | 367000 | 2065 |
| 244 | 20241104 | 145500 | 111812447000 | 367000 | 367000 | 367500 | 367000 | 426 |
| 245 | 20241104 | 145400 | 111656040000 | 367000 | 367000 | 367500 | 367000 | 399 |
| 246 | 20241104 | 145300 | 111509579500 | 367500 | 367000 | 367500 | 367000 | 418 |
| 247 | 20241104 | 145200 | 111356109500 | 367000 | 367000 | 367500 | 367000 | 397 |
| 248 | 20241104 | 145100 | 111210357500 | 367000 | 367000 | 367500 | 367000 | 379 |
| 249 | 20241104 | 145000 | 111071221500 | 367500 | 367000 | 367500 | 367000 | 305 |
| 250 | 20241104 | 144900 | 110959243000 | 367000 | 367500 | 367500 | 367000 | 444 |
| 251 | 20241104 | 144800 | 110796237500 | 367500 | 367500 | 367500 | 367000 | 233 |
| 252 | 20241104 | 144700 | 110710679500 | 367500 | 367000 | 367500 | 367000 | 274 |
| 253 | 20241104 | 144600 | 110610074000 | 367000 | 367000 | 367500 | 367000 | 363 |
| 254 | 20241104 | 144500 | 110476780000 | 367000 | 367500 | 367500 | 367000 | 295 |
| 255 | 20241104 | 144400 | 110368465000 | 367000 | 367000 | 367500 | 367000 | 358 |
| 256 | 20241104 | 144300 | 110236982000 | 367000 | 367000 | 367500 | 367000 | 362 |
| 257 | 20241104 | 144200 | 110104089500 | 367000 | 367500 | 367500 | 367000 | 369 |
| 258 | 20241104 | 144100 | 109968587000 | 367500 | 366500 | 367500 | 366500 | 1149 |
| 259 | 20241104 | 144000 | 109546811500 | 367000 | 368000 | 368000 | 366500 | 5560 |
| 260 | 20241104 | 143900 | 107505947500 | 368000 | 368000 | 368000 | 367500 | 594 |
| 261 | 20241104 | 143800 | 107287569500 | 368000 | 367500 | 368000 | 367500 | 419 |
| 262 | 20241104 | 143700 | 107133546500 | 368000 | 367500 | 368000 | 367500 | 1129 |
| 263 | 20241104 | 143600 | 106718501000 | 368000 | 368000 | 368000 | 367500 | 500 |
| 264 | 20241104 | 143500 | 106534560000 | 368000 | 368000 | 368000 | 367500 | 348 |
| 265 | 20241104 | 143400 | 106406588000 | 368000 | 368000 | 368000 | 367500 | 292 |
| 266 | 20241104 | 143300 | 106299227500 | 367500 | 368000 | 368000 | 367500 | 1946 |
| 267 | 20241104 | 143200 | 105583152500 | 368500 | 368000 | 368500 | 368000 | 477 |
| 268 | 20241104 | 143100 | 105407578000 | 368000 | 368500 | 368500 | 368000 | 370 |
| 269 | 20241104 | 143000 | 105271378000 | 368000 | 368000 | 368500 | 368000 | 183 |
| 270 | 20241104 | 142900 | 105204000000 | 368000 | 368000 | 368500 | 368000 | 407 |
| 271 | 20241104 | 142800 | 105054161500 | 368000 | 368000 | 368500 | 368000 | 333 |
| 272 | 20241104 | 142700 | 104931581500 | 368000 | 368000 | 368500 | 368000 | 107 |
| 273 | 20241104 | 142600 | 104892189000 | 368500 | 368500 | 368500 | 368000 | 437 |
| 274 | 20241104 | 142500 | 104731217500 | 368500 | 368000 | 368500 | 368000 | 232 |
| 275 | 20241104 | 142400 | 104645820500 | 368000 | 368500 | 368500 | 368000 | 274 |
| 276 | 20241104 | 142300 | 104544911000 | 368000 | 368000 | 368500 | 368000 | 816 |
| 277 | 20241104 | 142200 | 104244256000 | 368000 | 368000 | 368000 | 367500 | 805 |
| 278 | 20241104 | 142100 | 103948046000 | 367500 | 367500 | 368000 | 367500 | 156 |
| 279 | 20241104 | 142000 | 103890692500 | 367500 | 367500 | 368000 | 367500 | 330 |
| 280 | 20241104 | 141900 | 103769315500 | 367500 | 367500 | 368500 | 367500 | 1664 |
| 281 | 20241104 | 141800 | 103156967500 | 367500 | 367500 | 368000 | 367500 | 281 |
| 282 | 20241104 | 141700 | 103053673500 | 367500 | 368000 | 368000 | 367500 | 211 |
| 283 | 20241104 | 141600 | 102976070500 | 368000 | 367500 | 368000 | 367000 | 465 |
| 284 | 20241104 | 141500 | 102805146500 | 367500 | 367000 | 367500 | 367000 | 1180 |
| 285 | 20241104 | 141400 | 102371522000 | 367500 | 367000 | 367500 | 367000 | 238 |
| 286 | 20241104 | 141300 | 102284112000 | 367000 | 367000 | 367500 | 367000 | 582 |
| 287 | 20241104 | 141200 | 102070278000 | 367500 | 367500 | 368000 | 367000 | 2078 |
| 288 | 20241104 | 141100 | 101306567500 | 367500 | 368000 | 368000 | 367500 | 243 |
| 289 | 20241104 | 141000 | 101217221000 | 367500 | 367500 | 368000 | 367500 | 384 |
| 290 | 20241104 | 140900 | 101076043000 | 367500 | 367500 | 368000 | 367500 | 367 |
| 291 | 20241104 | 140800 | 100941091000 | 367500 | 367500 | 368000 | 367500 | 332 |
| 292 | 20241104 | 140700 | 100819057500 | 367500 | 367500 | 368000 | 367500 | 611 |
| 293 | 20241104 | 140600 | 100594470500 | 367500 | 367500 | 368000 | 367500 | 291 |
| 294 | 20241104 | 140500 | 100487515500 | 368000 | 367500 | 368000 | 367500 | 227 |
| 295 | 20241104 | 140400 | 100404049000 | 367500 | 368000 | 368000 | 367500 | 471 |
| 296 | 20241104 | 140300 | 100230809500 | 367500 | 368000 | 368000 | 367500 | 425 |
| 297 | 20241104 | 140200 | 100074527000 | 367500 | 367500 | 368000 | 367500 | 343 |
| 298 | 20241104 | 140100 | 99948455000 | 367500 | 368000 | 368000 | 367500 | 305 |
| 299 | 20241104 | 140000 | 99836307000 | 368000 | 367500 | 368000 | 367500 | 137 |
| 300 | 20241104 | 135900 | 99785943500 | 368000 | 367500 | 368000 | 367500 | 133 |
| 301 | 20241104 | 135800 | 99737049500 | 368000 | 368000 | 368000 | 367500 | 451 |
| 302 | 20241104 | 135700 | 99571213500 | 367500 | 368000 | 368000 | 367500 | 294 |
| 303 | 20241104 | 135600 | 99463153500 | 367500 | 367500 | 368000 | 367500 | 390 |
| 304 | 20241104 | 135500 | 99319804500 | 367500 | 367500 | 368000 | 367500 | 356 |
| 305 | 20241104 | 135400 | 99188936500 | 367500 | 368000 | 368500 | 367500 | 344 |
| 306 | 20241104 | 135300 | 99062385000 | 368000 | 368000 | 368500 | 368000 | 325 |
| 307 | 20241104 | 135200 | 98942778000 | 368000 | 368000 | 368500 | 368000 | 184 |
| 308 | 20241104 | 135100 | 98875036000 | 368500 | 368000 | 368500 | 368000 | 191 |
| 309 | 20241104 | 135000 | 98804734000 | 368000 | 368000 | 368500 | 368000 | 618 |
| 310 | 20241104 | 134900 | 98577309000 | 368500 | 368000 | 368500 | 368000 | 215 |
| 311 | 20241104 | 134800 | 98498166500 | 368000 | 368000 | 368500 | 368000 | 148 |
| 312 | 20241104 | 134700 | 98443688500 | 368000 | 368000 | 368500 | 368000 | 596 |
| 313 | 20241104 | 134600 | 98224130000 | 368000 | 368000 | 368500 | 368000 | 294 |
| 314 | 20241104 | 134500 | 98115874000 | 368500 | 368000 | 368500 | 367500 | 388 |
| 315 | 20241104 | 134400 | 97973014500 | 368000 | 367500 | 368000 | 367500 | 544 |
| 316 | 20241104 | 134300 | 97772875500 | 368000 | 367500 | 368000 | 367500 | 351 |
| 317 | 20241104 | 134200 | 97643786000 | 367500 | 367500 | 368000 | 367500 | 273 |
| 318 | 20241104 | 134100 | 97543363000 | 367500 | 367000 | 368000 | 367000 | 1393 |
| 319 | 20241104 | 134000 | 97031480000 | 367000 | 367500 | 367500 | 367000 | 323 |
| 320 | 20241104 | 133900 | 96912885000 | 367000 | 367000 | 367500 | 367000 | 315 |
| 321 | 20241104 | 133800 | 96797215500 | 367000 | 367000 | 367500 | 367000 | 168 |
| 322 | 20241104 | 133700 | 96735546500 | 367000 | 367000 | 367500 | 367000 | 395 |
| 323 | 20241104 | 133600 | 96590504500 | 367000 | 367000 | 367500 | 367000 | 279 |
| 324 | 20241104 | 133500 | 96488108500 | 367000 | 367000 | 367500 | 367000 | 158 |
| 325 | 20241104 | 133400 | 96430105000 | 367000 | 367500 | 368000 | 367000 | 1017 |
| 326 | 20241104 | 133300 | 96056451000 | 367500 | 367500 | 368000 | 367500 | 311 |
| 327 | 20241104 | 133200 | 95942150000 | 367500 | 367500 | 368000 | 367500 | 451 |
| 328 | 20241104 | 133100 | 95776276500 | 367500 | 367500 | 368000 | 367500 | 350 |
| 329 | 20241104 | 133000 | 95647575000 | 367500 | 367500 | 368000 | 367500 | 276 |
| 330 | 20241104 | 132900 | 95546141000 | 367500 | 368000 | 368000 | 367500 | 196 |
| 331 | 20241104 | 132800 | 95474101000 | 367500 | 367500 | 368000 | 367500 | 224 |
| 332 | 20241104 | 132700 | 95391721000 | 367500 | 367500 | 368000 | 367500 | 279 |
| 333 | 20241104 | 132600 | 95289166000 | 367500 | 367500 | 368000 | 367500 | 360 |
| 334 | 20241104 | 132500 | 95156844000 | 367500 | 368000 | 368500 | 367500 | 1124 |
| 335 | 20241104 | 132400 | 94743182500 | 368500 | 369000 | 369000 | 368000 | 399 |
| 336 | 20241104 | 132300 | 94596285000 | 368000 | 368500 | 369000 | 368000 | 1200 |
| 337 | 20241104 | 132200 | 94153712500 | 368000 | 368000 | 368500 | 368000 | 223 |
| 338 | 20241104 | 132100 | 94071618500 | 368000 | 368500 | 368500 | 368000 | 233 |
| 339 | 20241104 | 132000 | 93985788000 | 368500 | 368000 | 368500 | 368000 | 253 |
| 340 | 20241104 | 131900 | 93892612500 | 368500 | 368500 | 369000 | 368000 | 1295 |
| 341 | 20241104 | 131800 | 93415375000 | 368500 | 368500 | 369000 | 368500 | 199 |
| 342 | 20241104 | 131700 | 93342041000 | 368500 | 369000 | 369000 | 368500 | 199 |
| 343 | 20241104 | 131600 | 93268696000 | 368500 | 368000 | 369000 | 368000 | 291 |
| 344 | 20241104 | 131500 | 93161498000 | 368000 | 369000 | 369000 | 368000 | 1391 |
| 345 | 20241104 | 131400 | 92648562000 | 369000 | 369500 | 369500 | 369000 | 100 |
| 346 | 20241104 | 131300 | 92611658000 | 369000 | 369500 | 369500 | 369000 | 192 |
| 347 | 20241104 | 131200 | 92540773500 | 369000 | 368500 | 369500 | 368500 | 575 |
| 348 | 20241104 | 131100 | 92328624000 | 368500 | 369000 | 369000 | 368500 | 294 |
| 349 | 20241104 | 131000 | 92220256000 | 368500 | 369000 | 369500 | 368500 | 988 |
| 350 | 20241104 | 130900 | 91855723000 | 369000 | 369000 | 369500 | 369000 | 684 |
| 351 | 20241104 | 130800 | 91603103000 | 369500 | 369500 | 369500 | 369000 | 516 |
| 352 | 20241104 | 130700 | 91412631000 | 369500 | 369500 | 369500 | 369000 | 763 |
| 353 | 20241104 | 130600 | 91130792500 | 369500 | 369000 | 369500 | 368500 | 747 |
| 354 | 20241104 | 130500 | 90855107500 | 369000 | 369000 | 369000 | 368500 | 247 |
| 355 | 20241104 | 130400 | 90763984500 | 368500 | 367500 | 369000 | 367500 | 1542 |
| 356 | 20241104 | 130300 | 90196149000 | 367500 | 367500 | 367500 | 367000 | 642 |
| 357 | 20241104 | 130200 | 89960229500 | 367000 | 367000 | 367500 | 367000 | 217 |
| 358 | 20241104 | 130100 | 89880523000 | 367000 | 367500 | 367500 | 367000 | 215 |
| 359 | 20241104 | 130000 | 89801548500 | 367000 | 367000 | 367500 | 367000 | 112 |
| 360 | 20241104 | 125900 | 89760424000 | 367000 | 367500 | 367500 | 367000 | 262 |
| 361 | 20241104 | 125800 | 89664200500 | 367500 | 367000 | 368000 | 367000 | 439 |
| 362 | 20241104 | 125700 | 89502883500 | 367000 | 367000 | 368000 | 367000 | 391 |
| 363 | 20241104 | 125600 | 89359235500 | 367500 | 367500 | 367500 | 367000 | 224 |
| 364 | 20241104 | 125500 | 89276955000 | 367500 | 367500 | 367500 | 367000 | 537 |
| 365 | 20241104 | 125400 | 89079659500 | 367000 | 367000 | 367500 | 367000 | 200 |
| 366 | 20241104 | 125300 | 89006213500 | 367500 | 367000 | 367500 | 367000 | 200 |
| 367 | 20241104 | 125200 | 88932777500 | 367500 | 367000 | 367500 | 367000 | 548 |
| 368 | 20241104 | 125100 | 88731431000 | 367000 | 367000 | 367500 | 367000 | 171 |
| 369 | 20241104 | 125000 | 88668656000 | 367000 | 366500 | 367000 | 366500 | 547 |
| 370 | 20241104 | 124900 | 88467960000 | 366500 | 366500 | 367000 | 366500 | 322 |
| 371 | 20241104 | 124800 | 88349843500 | 366500 | 367000 | 367000 | 366500 | 421 |
| 372 | 20241104 | 124700 | 88195462500 | 366500 | 366500 | 367000 | 366500 | 316 |
| 373 | 20241104 | 124600 | 88079535500 | 367000 | 366500 | 367000 | 366500 | 159 |
| 374 | 20241104 | 124500 | 88021227500 | 366500 | 366000 | 367000 | 366000 | 449 |
| 375 | 20241104 | 124400 | 87856786500 | 366500 | 366500 | 366500 | 366000 | 879 |
| 376 | 20241104 | 124300 | 87534659500 | 366500 | 366000 | 366500 | 366000 | 429 |
| 377 | 20241104 | 124200 | 87377459000 | 366500 | 366000 | 366500 | 366000 | 383 |
| 378 | 20241104 | 124100 | 87237178000 | 366500 | 366500 | 366500 | 366000 | 690 |
| 379 | 20241104 | 124000 | 86984345000 | 366000 | 366000 | 366500 | 366000 | 209 |
| 380 | 20241104 | 123900 | 86907823500 | 366500 | 366000 | 366500 | 366000 | 672 |
| 381 | 20241104 | 123800 | 86661825500 | 366000 | 366000 | 366500 | 366000 | 337 |
| 382 | 20241104 | 123700 | 86538402500 | 366500 | 366500 | 366500 | 366000 | 339 |
| 383 | 20241104 | 123600 | 86414210500 | 366500 | 366500 | 366500 | 366000 | 323 |
| 384 | 20241104 | 123500 | 86295890000 | 366500 | 366000 | 366500 | 366000 | 180 |
| 385 | 20241104 | 123400 | 86229993000 | 366000 | 366000 | 366500 | 366000 | 281 |
| 386 | 20241104 | 123300 | 86127085000 | 366000 | 366000 | 366500 | 366000 | 88 |
| 387 | 20241104 | 123200 | 86094860500 | 366000 | 366500 | 366500 | 366000 | 130 |
| 388 | 20241104 | 123100 | 86047271000 | 366500 | 366500 | 367000 | 366000 | 344 |
| 389 | 20241104 | 123000 | 85921293500 | 366500 | 366500 | 366500 | 366000 | 299 |
| 390 | 20241104 | 122900 | 85811744000 | 366500 | 366000 | 367000 | 366000 | 657 |
| 391 | 20241104 | 122800 | 85570960000 | 366500 | 366000 | 366500 | 366000 | 214 |
| 392 | 20241104 | 122700 | 85492584000 | 366000 | 366500 | 366500 | 366000 | 219 |
| 393 | 20241104 | 122600 | 85412362500 | 366000 | 366500 | 366500 | 366000 | 217 |
| 394 | 20241104 | 122500 | 85332846500 | 366500 | 367000 | 367000 | 366000 | 2684 |
| 395 | 20241104 | 122400 | 84349215500 | 366500 | 367000 | 367000 | 366500 | 249 |
| 396 | 20241104 | 122300 | 84257914500 | 367000 | 366500 | 367000 | 366500 | 369 |
| 397 | 20241104 | 122200 | 84122550500 | 366500 | 366500 | 367000 | 366500 | 194 |
| 398 | 20241104 | 122100 | 84051427500 | 366500 | 366500 | 367000 | 366500 | 214 |
| 399 | 20241104 | 122000 | 83972966500 | 366500 | 366500 | 367000 | 366500 | 431 |
| 400 | 20241104 | 121900 | 83814927500 | 366500 | 366500 | 367000 | 366500 | 306 |
| 401 | 20241104 | 121800 | 83702738500 | 367000 | 366500 | 367000 | 366500 | 231 |
| 402 | 20241104 | 121700 | 83618073000 | 367000 | 366500 | 367000 | 366500 | 193 |
| 403 | 20241104 | 121600 | 83547329000 | 367000 | 366500 | 367000 | 366500 | 136 |
| 404 | 20241104 | 121500 | 83497429000 | 366500 | 366500 | 367000 | 366500 | 156 |
| 405 | 20241104 | 121400 | 83440219000 | 366500 | 367000 | 367000 | 366500 | 260 |
| 406 | 20241104 | 121300 | 83344896500 | 366500 | 367000 | 367000 | 366500 | 226 |
| 407 | 20241104 | 121200 | 83261974000 | 366500 | 367500 | 367500 | 366500 | 237 |
| 408 | 20241104 | 121100 | 83175001000 | 367000 | 367000 | 367500 | 367000 | 253 |
| 409 | 20241104 | 121000 | 83082148000 | 367000 | 367000 | 367500 | 367000 | 280 |
| 410 | 20241104 | 120900 | 82979355500 | 367500 | 367000 | 367500 | 367000 | 150 |
| 411 | 20241104 | 120800 | 82924303500 | 367000 | 366500 | 367500 | 366500 | 1047 |
| 412 | 20241104 | 120700 | 82540063500 | 366500 | 366500 | 367000 | 366500 | 583 |
| 413 | 20241104 | 120600 | 82326365000 | 367000 | 366500 | 367000 | 366500 | 101 |
| 414 | 20241104 | 120500 | 82289326500 | 366500 | 366500 | 367000 | 366500 | 252 |
| 415 | 20241104 | 120400 | 82196958500 | 366500 | 366500 | 367000 | 366500 | 98 |
| 416 | 20241104 | 120300 | 82161028500 | 366500 | 366500 | 367000 | 366500 | 270 |
| 417 | 20241104 | 120200 | 82062052000 | 366500 | 367000 | 367500 | 366500 | 741 |
| 418 | 20241104 | 120100 | 81790287500 | 367500 | 367000 | 367500 | 366500 | 678 |
| 419 | 20241104 | 120000 | 81541718500 | 367000 | 367000 | 367500 | 366500 | 2481 |
| 420 | 20241104 | 115900 | 80631192500 | 367000 | 367000 | 367500 | 367000 | 261 |
| 421 | 20241104 | 115800 | 80535361000 | 367000 | 367000 | 367500 | 367000 | 443 |
| 422 | 20241104 | 115700 | 80372648500 | 367000 | 367000 | 367500 | 367000 | 203 |
| 423 | 20241104 | 115600 | 80298096500 | 367000 | 367000 | 367500 | 367000 | 204 |
| 424 | 20241104 | 115500 | 80223206500 | 367000 | 367000 | 367500 | 367000 | 449 |
| 425 | 20241104 | 115400 | 80058246000 | 367500 | 367000 | 367500 | 367000 | 630 |
| 426 | 20241104 | 115300 | 79826797000 | 367000 | 367000 | 367500 | 367000 | 479 |
| 427 | 20241104 | 115200 | 79650936500 | 367000 | 367000 | 367500 | 367000 | 274 |
| 428 | 20241104 | 115100 | 79550350000 | 367500 | 367000 | 367500 | 367000 | 213 |
| 429 | 20241104 | 115000 | 79472133000 | 367500 | 367000 | 367500 | 367000 | 260 |
| 430 | 20241104 | 114900 | 79376701000 | 367500 | 367000 | 367500 | 367000 | 527 |
| 431 | 20241104 | 114800 | 79183209500 | 367500 | 367000 | 367500 | 367000 | 121 |
| 432 | 20241104 | 114700 | 79138771500 | 367500 | 367500 | 367500 | 367000 | 279 |
| 433 | 20241104 | 114600 | 79036319500 | 367000 | 367000 | 367500 | 367000 | 718 |
| 434 | 20241104 | 114500 | 78772560000 | 367000 | 367500 | 367500 | 367000 | 438 |
| 435 | 20241104 | 114400 | 78611650000 | 367500 | 367500 | 368000 | 367000 | 1551 |
| 436 | 20241104 | 114300 | 78041679500 | 367500 | 367500 | 368000 | 367500 | 791 |
| 437 | 20241104 | 114200 | 77750664500 | 367500 | 367500 | 368000 | 367500 | 341 |
| 438 | 20241104 | 114100 | 77625230000 | 367500 | 367500 | 368000 | 367500 | 217 |
| 439 | 20241104 | 114000 | 77545479500 | 367500 | 367500 | 368000 | 367500 | 315 |
| 440 | 20241104 | 113900 | 77429691000 | 367500 | 367000 | 368000 | 367000 | 272 |
| 441 | 20241104 | 113800 | 77329715500 | 367500 | 367500 | 367500 | 366500 | 1505 |
| 442 | 20241104 | 113700 | 76776905000 | 367500 | 366500 | 368000 | 366500 | 1747 |
| 443 | 20241104 | 113600 | 76135339000 | 366500 | 366000 | 366500 | 366000 | 1154 |
| 444 | 20241104 | 113500 | 75712489000 | 366000 | 366500 | 367000 | 366000 | 4725 |
| 445 | 20241104 | 113400 | 73981957500 | 366500 | 367000 | 367500 | 366500 | 833 |
| 446 | 20241104 | 113300 | 73676279500 | 367000 | 367000 | 367500 | 367000 | 226 |
| 447 | 20241104 | 113200 | 73593324500 | 367500 | 366500 | 367500 | 366500 | 530 |
| 448 | 20241104 | 113100 | 73398901000 | 367000 | 367000 | 367500 | 366500 | 1218 |
| 449 | 20241104 | 113000 | 72951840000 | 367000 | 367500 | 368000 | 367000 | 398 |
| 450 | 20241104 | 112900 | 72805576000 | 367500 | 367500 | 368000 | 367500 | 629 |
| 451 | 20241104 | 112800 | 72574394000 | 367500 | 368000 | 368500 | 367500 | 397 |
| 452 | 20241104 | 112700 | 72428299000 | 368000 | 368000 | 368500 | 368000 | 192 |
| 453 | 20241104 | 112600 | 72357611500 | 368500 | 367500 | 368500 | 367500 | 828 |
| 454 | 20241104 | 112500 | 72053012000 | 367500 | 367000 | 368000 | 367000 | 583 |
| 455 | 20241104 | 112400 | 71838755500 | 367000 | 367000 | 367500 | 366500 | 603 |
| 456 | 20241104 | 112300 | 71617478000 | 367000 | 366500 | 367000 | 366500 | 314 |
| 457 | 20241104 | 112200 | 71502333500 | 366500 | 366500 | 367000 | 366500 | 249 |
| 458 | 20241104 | 112100 | 71411054500 | 367000 | 366500 | 367000 | 366500 | 258 |
| 459 | 20241104 | 112000 | 71316446500 | 366500 | 366500 | 367000 | 366500 | 285 |
| 460 | 20241104 | 111900 | 71211966500 | 366500 | 367000 | 367000 | 366500 | 449 |
| 461 | 20241104 | 111800 | 71047334500 | 367000 | 366500 | 367000 | 366500 | 544 |
| 462 | 20241104 | 111700 | 70847855000 | 367000 | 367000 | 367500 | 366500 | 1896 |
| 463 | 20241104 | 111600 | 70152105000 | 367000 | 367500 | 367500 | 367000 | 352 |
| 464 | 20241104 | 111500 | 70022865000 | 367000 | 367000 | 367500 | 367000 | 334 |
| 465 | 20241104 | 111400 | 69900247000 | 367000 | 367000 | 367500 | 367000 | 205 |
| 466 | 20241104 | 111300 | 69824967000 | 367000 | 367000 | 367500 | 367000 | 293 |
| 467 | 20241104 | 111200 | 69717388500 | 367000 | 367000 | 367500 | 367000 | 389 |
| 468 | 20241104 | 111100 | 69574586000 | 367000 | 367000 | 367500 | 367000 | 1610 |
| 469 | 20241104 | 111000 | 68983649500 | 367500 | 367500 | 367500 | 367000 | 358 |
| 470 | 20241104 | 110900 | 68852187500 | 367500 | 367000 | 367500 | 367000 | 172 |
| 471 | 20241104 | 110800 | 68789010000 | 367000 | 367000 | 367500 | 367000 | 291 |
| 472 | 20241104 | 110700 | 68682133000 | 367500 | 367500 | 367500 | 367000 | 435 |
| 473 | 20241104 | 110600 | 68522331500 | 367000 | 367000 | 367500 | 367000 | 431 |
| 474 | 20241104 | 110500 | 68363982000 | 367500 | 367000 | 367500 | 367000 | 218 |
| 475 | 20241104 | 110400 | 68283937500 | 367000 | 367000 | 367500 | 367000 | 373 |
| 476 | 20241104 | 110300 | 68146937500 | 367000 | 367500 | 368000 | 367000 | 2652 |
| 477 | 20241104 | 110200 | 67172629000 | 367500 | 367500 | 368000 | 367500 | 104 |
| 478 | 20241104 | 110100 | 67134392000 | 368000 | 368000 | 368500 | 367500 | 979 |
| 479 | 20241104 | 110000 | 66774150000 | 368000 | 368500 | 368500 | 368000 | 205 |
| 480 | 20241104 | 105900 | 66698678000 | 368000 | 368000 | 368500 | 368000 | 344 |
| 481 | 20241104 | 105800 | 66572069000 | 368000 | 368000 | 368500 | 368000 | 384 |
| 482 | 20241104 | 105700 | 66430707000 | 368000 | 368000 | 368500 | 368000 | 190 |
| 483 | 20241104 | 105600 | 66360780000 | 368000 | 368000 | 368500 | 368000 | 491 |
| 484 | 20241104 | 105500 | 66179952500 | 368000 | 368000 | 368500 | 368000 | 155 |
| 485 | 20241104 | 105400 | 66122893000 | 368000 | 368000 | 368500 | 368000 | 452 |
| 486 | 20241104 | 105300 | 65956426500 | 368000 | 368000 | 368500 | 367500 | 628 |
| 487 | 20241104 | 105200 | 65725336500 | 367500 | 368000 | 368000 | 367500 | 1242 |
| 488 | 20241104 | 105100 | 65268474500 | 368000 | 368500 | 368500 | 368000 | 588 |
| 489 | 20241104 | 105000 | 65052020000 | 368000 | 368000 | 368500 | 368000 | 315 |
| 490 | 20241104 | 104900 | 64936046500 | 368000 | 367500 | 368000 | 367500 | 697 |
| 491 | 20241104 | 104800 | 64679671500 | 368000 | 367500 | 368000 | 367500 | 267 |
| 492 | 20241104 | 104700 | 64581516000 | 367500 | 368500 | 369000 | 367500 | 3678 |
| 493 | 20241104 | 104600 | 63227038000 | 368500 | 368500 | 369000 | 368500 | 164 |
| 494 | 20241104 | 104500 | 63166579000 | 369000 | 369000 | 369500 | 368500 | 1223 |
| 495 | 20241104 | 104400 | 62715327000 | 369500 | 369500 | 369500 | 369000 | 536 |
| 496 | 20241104 | 104300 | 62517504000 | 369000 | 370000 | 370000 | 369000 | 477 |
| 497 | 20241104 | 104200 | 62341273500 | 369500 | 369000 | 369500 | 369000 | 454 |
| 498 | 20241104 | 104100 | 62173574500 | 369000 | 369500 | 370000 | 369000 | 246 |
| 499 | 20241104 | 104000 | 62082746500 | 369500 | 369000 | 370000 | 369000 | 522 |
| 500 | 20241104 | 103900 | 61889874500 | 369000 | 369500 | 370000 | 369000 | 3887 |
| 501 | 20241104 | 103800 | 60454816500 | 369500 | 369500 | 370000 | 369500 | 294 |
| 502 | 20241104 | 103700 | 60346175000 | 370000 | 370000 | 370500 | 369500 | 664 |
| 503 | 20241104 | 103600 | 60100545000 | 370000 | 370000 | 370500 | 369500 | 489 |
| 504 | 20241104 | 103500 | 59919718000 | 370000 | 369500 | 370000 | 369500 | 474 |
| 505 | 20241104 | 103400 | 59744506000 | 369500 | 369500 | 370000 | 369500 | 859 |
| 506 | 20241104 | 103300 | 59427034500 | 369500 | 369500 | 370000 | 369500 | 423 |
| 507 | 20241104 | 103200 | 59270703500 | 369500 | 369500 | 370000 | 369500 | 412 |
| 508 | 20241104 | 103100 | 59118397500 | 369500 | 369500 | 370000 | 369500 | 421 |
| 509 | 20241104 | 103000 | 58962799000 | 369500 | 370000 | 370500 | 369500 | 666 |
| 510 | 20241104 | 102900 | 58716440000 | 370000 | 370000 | 370500 | 370000 | 216 |
| 511 | 20241104 | 102800 | 58636512500 | 370000 | 370000 | 370500 | 370000 | 270 |
| 512 | 20241104 | 102700 | 58536568000 | 370500 | 370000 | 370500 | 370000 | 925 |
| 513 | 20241104 | 102600 | 58194265500 | 370500 | 370000 | 371000 | 370000 | 505 |
| 514 | 20241104 | 102500 | 58007173000 | 370000 | 370500 | 371000 | 370000 | 275 |
| 515 | 20241104 | 102400 | 57905299500 | 370500 | 370500 | 371000 | 370000 | 271 |
| 516 | 20241104 | 102300 | 57804866500 | 370500 | 370000 | 371000 | 370000 | 432 |
| 517 | 20241104 | 102200 | 57644810000 | 370500 | 370000 | 370500 | 370000 | 453 |
| 518 | 20241104 | 102100 | 57477106500 | 370000 | 369500 | 370500 | 369500 | 373 |
| 519 | 20241104 | 102000 | 57339094000 | 370000 | 370000 | 370000 | 369500 | 263 |
| 520 | 20241104 | 101900 | 57241868000 | 370000 | 369500 | 370000 | 369500 | 435 |
| 521 | 20241104 | 101800 | 57081123000 | 369500 | 370500 | 370500 | 369500 | 2875 |
| 522 | 20241104 | 101700 | 56017656500 | 370500 | 370500 | 371000 | 369500 | 1464 |
| 523 | 20241104 | 101600 | 55475686500 | 370500 | 370500 | 371000 | 370000 | 740 |
| 524 | 20241104 | 101500 | 55201540000 | 370000 | 370000 | 370500 | 369500 | 905 |
| 525 | 20241104 | 101400 | 54866575000 | 369500 | 369000 | 370000 | 369000 | 633 |
| 526 | 20241104 | 101300 | 54632628500 | 369500 | 370000 | 370000 | 369000 | 1663 |
| 527 | 20241104 | 101200 | 54018319500 | 370000 | 371500 | 371500 | 370000 | 1963 |
| 528 | 20241104 | 101100 | 53290334500 | 371500 | 370500 | 371500 | 370000 | 1120 |
| 529 | 20241104 | 101000 | 52874908000 | 370500 | 369500 | 370500 | 369500 | 1112 |
| 530 | 20241104 | 100900 | 52463421000 | 370000 | 369000 | 370000 | 369000 | 467 |
| 531 | 20241104 | 100800 | 52290819000 | 369500 | 369000 | 369500 | 368500 | 1240 |
| 532 | 20241104 | 100700 | 51833294500 | 369000 | 367500 | 369000 | 367500 | 619 |
| 533 | 20241104 | 100600 | 51605455500 | 367500 | 369000 | 369000 | 367500 | 2558 |
| 534 | 20241104 | 100500 | 50663493500 | 369000 | 368500 | 369500 | 368000 | 1564 |
| 535 | 20241104 | 100400 | 50086726500 | 368500 | 368000 | 368500 | 367500 | 646 |
| 536 | 20241104 | 100300 | 49848860500 | 367500 | 367500 | 368000 | 367500 | 518 |
| 537 | 20241104 | 100200 | 49658438000 | 368000 | 368000 | 368000 | 367000 | 631 |
| 538 | 20241104 | 100100 | 49426487000 | 367500 | 367000 | 367500 | 366500 | 416 |
| 539 | 20241104 | 100000 | 49273667000 | 366500 | 366000 | 367000 | 366000 | 527 |
| 540 | 20241104 | 095900 | 49080509500 | 366000 | 365500 | 366500 | 365500 | 810 |
| 541 | 20241104 | 095800 | 48784159500 | 365500 | 365500 | 366000 | 365500 | 609 |
| 542 | 20241104 | 095700 | 48561422000 | 365500 | 365500 | 366000 | 365000 | 2114 |
| 543 | 20241104 | 095600 | 47788512000 | 365500 | 366000 | 366500 | 365000 | 4059 |
| 544 | 20241104 | 095500 | 46304823000 | 366000 | 366500 | 366500 | 366000 | 838 |
| 545 | 20241104 | 095400 | 45998081500 | 366500 | 366000 | 366500 | 365500 | 484 |
| 546 | 20241104 | 095300 | 45821015000 | 366000 | 367000 | 367500 | 365500 | 4820 |
| 547 | 20241104 | 095200 | 44055728000 | 367000 | 366500 | 367500 | 366500 | 1441 |
| 548 | 20241104 | 095100 | 43527133000 | 366500 | 367000 | 367000 | 366500 | 839 |
| 549 | 20241104 | 095000 | 43219595500 | 367000 | 366000 | 368000 | 366000 | 1408 |
| 550 | 20241104 | 094900 | 42703160000 | 366000 | 367000 | 367500 | 366000 | 4848 |
| 551 | 20241104 | 094800 | 40925683000 | 367000 | 368000 | 368500 | 367000 | 2133 |
| 552 | 20241104 | 094700 | 40141502000 | 368000 | 367500 | 368500 | 367500 | 700 |
| 553 | 20241104 | 094600 | 39883924000 | 367500 | 368000 | 368500 | 367500 | 1520 |
| 554 | 20241104 | 094500 | 39324970000 | 368000 | 367500 | 368000 | 367000 | 1559 |
| 555 | 20241104 | 094400 | 38751405500 | 367500 | 367000 | 368500 | 367000 | 2451 |
| 556 | 20241104 | 094300 | 37850006500 | 367000 | 366000 | 367500 | 366000 | 1155 |
| 557 | 20241104 | 094200 | 37426758000 | 366000 | 366500 | 367000 | 365500 | 1891 |
| 558 | 20241104 | 094100 | 36734143000 | 366500 | 366000 | 367000 | 366000 | 2636 |
| 559 | 20241104 | 094000 | 35769067000 | 366500 | 368000 | 368500 | 366000 | 7164 |
| 560 | 20241104 | 093900 | 33139020000 | 368000 | 369500 | 369500 | 368000 | 4769 |
| 561 | 20241104 | 093800 | 31381173500 | 369500 | 369000 | 369500 | 369000 | 653 |
| 562 | 20241104 | 093700 | 31140106000 | 369000 | 370500 | 371500 | 369000 | 2120 |
| 563 | 20241104 | 093600 | 30355947000 | 370500 | 371000 | 371500 | 370500 | 680 |
| 564 | 20241104 | 093500 | 30103648500 | 371000 | 371500 | 372000 | 371000 | 1271 |
| 565 | 20241104 | 093400 | 29631603000 | 372000 | 371500 | 372000 | 371000 | 818 |
| 566 | 20241104 | 093300 | 29327796500 | 371500 | 370500 | 371500 | 370500 | 702 |
| 567 | 20241104 | 093200 | 29067232500 | 370500 | 370000 | 371000 | 369500 | 1155 |
| 568 | 20241104 | 093100 | 28639652500 | 370000 | 369000 | 370000 | 369000 | 696 |
| 569 | 20241104 | 093000 | 28382490000 | 369000 | 369000 | 369500 | 368500 | 2278 |
| 570 | 20241104 | 092900 | 27542010500 | 369000 | 370000 | 370500 | 369000 | 2141 |
| 571 | 20241104 | 092800 | 26750460500 | 370000 | 370000 | 370500 | 370000 | 846 |
| 572 | 20241104 | 092700 | 26437412500 | 370000 | 371500 | 372000 | 370000 | 8599 |
| 573 | 20241104 | 092600 | 23247731500 | 372000 | 371500 | 372000 | 371000 | 1314 |
| 574 | 20241104 | 092500 | 22759541500 | 371500 | 372500 | 373000 | 371000 | 3804 |
| 575 | 20241104 | 092400 | 21345036000 | 372500 | 374000 | 374000 | 372500 | 3471 |
| 576 | 20241104 | 092300 | 20049459500 | 374000 | 374000 | 374500 | 374000 | 312 |
| 577 | 20241104 | 092200 | 19932677000 | 374000 | 374500 | 374500 | 374000 | 299 |
| 578 | 20241104 | 092100 | 19820746500 | 374000 | 375000 | 375000 | 374000 | 2431 |
| 579 | 20241104 | 092000 | 18910523500 | 375000 | 374500 | 375000 | 374500 | 326 |
| 580 | 20241104 | 091900 | 18788335500 | 374500 | 374500 | 375000 | 374500 | 352 |
| 581 | 20241104 | 091800 | 18656492000 | 374500 | 374500 | 375000 | 374000 | 1139 |
| 582 | 20241104 | 091700 | 18230170000 | 374500 | 373500 | 374500 | 373000 | 1185 |
| 583 | 20241104 | 091600 | 17787422000 | 373500 | 374000 | 374000 | 373000 | 2483 |
| 584 | 20241104 | 091500 | 16859902500 | 373500 | 374000 | 374500 | 373500 | 2020 |
| 585 | 20241104 | 091400 | 16104436000 | 374500 | 376000 | 376500 | 374500 | 6684 |
| 586 | 20241104 | 091300 | 13595810500 | 376000 | 375500 | 376000 | 375000 | 659 |
| 587 | 20241104 | 091200 | 13348246000 | 375500 | 375500 | 375500 | 375000 | 867 |
| 588 | 20241104 | 091100 | 13023000000 | 375500 | 375000 | 375500 | 374500 | 2514 |
| 589 | 20241104 | 091000 | 12080129000 | 375500 | 377000 | 377000 | 375000 | 5172 |
| 590 | 20241104 | 090900 | 10134592000 | 377000 | 377000 | 377500 | 377000 | 1154 |
| 591 | 20241104 | 090800 | 9699256000 | 377000 | 379500 | 380000 | 377000 | 4023 |
| 592 | 20241104 | 090700 | 8176840000 | 379500 | 381500 | 382000 | 379500 | 1879 |
| 593 | 20241104 | 090600 | 7460781000 | 381000 | 379000 | 381500 | 378500 | 2155 |
| 594 | 20241104 | 090500 | 6641824000 | 379000 | 378000 | 379000 | 377500 | 1727 |
| 595 | 20241104 | 090400 | 5988712000 | 378000 | 378500 | 378500 | 378000 | 567 |
| 596 | 20241104 | 090300 | 5774261000 | 378500 | 377000 | 379000 | 376500 | 1555 |
| 597 | 20241104 | 090200 | 5186732000 | 377000 | 379000 | 380000 | 377000 | 3654 |
| 598 | 20241104 | 090100 | 3803381500 | 378500 | 378500 | 380000 | 378500 | 2145 |
| 599 | 20241104 | 090000 | 2990153500 | 379000 | 379000 | 380000 | 377500 | 7861 |