35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 185600 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 13219 |
| 3 | 20241105 | 185500 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 4 | 20241105 | 185400 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 5 | 20241105 | 185300 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 6 | 20241105 | 185200 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 7 | 20241105 | 185100 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 8 | 20241105 | 185000 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 9 | 20241105 | 184900 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 10 | 20241105 | 184800 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 11 | 20241105 | 184700 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 12 | 20241105 | 184600 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 13 | 20241105 | 184500 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 14 | 20241105 | 184400 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 15 | 20241105 | 184300 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 16 | 20241105 | 184200 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 17 | 20241105 | 184100 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 18 | 20241105 | 184000 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 19 | 20241105 | 183900 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 20 | 20241105 | 183800 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 21 | 20241105 | 183700 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 22 | 20241105 | 183600 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 23 | 20241105 | 183500 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 24 | 20241105 | 183400 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 25 | 20241105 | 183300 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 26 | 20241105 | 183200 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 27 | 20241105 | 183100 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 28 | 20241105 | 183000 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 29 | 20241105 | 182900 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 30 | 20241105 | 182800 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 31 | 20241105 | 182700 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 32 | 20241105 | 182600 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 13219 |
| 33 | 20241105 | 182500 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 34 | 20241105 | 182400 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 35 | 20241105 | 182300 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 36 | 20241105 | 182200 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 37 | 20241105 | 182100 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 38 | 20241105 | 182000 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 39 | 20241105 | 181900 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 40 | 20241105 | 181800 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 41 | 20241105 | 181700 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 42 | 20241105 | 181600 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 43 | 20241105 | 181500 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 44 | 20241105 | 181400 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 45 | 20241105 | 181300 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 46 | 20241105 | 181200 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 47 | 20241105 | 181100 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 48 | 20241105 | 181000 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 49 | 20241105 | 180900 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 50 | 20241105 | 180800 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 51 | 20241105 | 180700 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 52 | 20241105 | 180600 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 53 | 20241105 | 180500 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 54 | 20241105 | 180400 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 55 | 20241105 | 180300 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 56 | 20241105 | 180200 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 57 | 20241105 | 180100 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 58 | 20241105 | 180000 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 59 | 20241105 | 175900 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 60 | 20241105 | 175800 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 61 | 20241105 | 175700 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 62 | 20241105 | 175600 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 13219 |
| 63 | 20241105 | 175500 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 64 | 20241105 | 175400 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 65 | 20241105 | 175300 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 66 | 20241105 | 175200 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 67 | 20241105 | 175100 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 68 | 20241105 | 175000 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 69 | 20241105 | 174900 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 70 | 20241105 | 174800 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 71 | 20241105 | 174700 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 72 | 20241105 | 174600 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 73 | 20241105 | 174500 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 74 | 20241105 | 174400 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 75 | 20241105 | 174300 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 76 | 20241105 | 174200 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 77 | 20241105 | 174100 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 78 | 20241105 | 174000 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 79 | 20241105 | 173900 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 80 | 20241105 | 173800 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 81 | 20241105 | 173700 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 82 | 20241105 | 173600 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 83 | 20241105 | 173500 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 84 | 20241105 | 173400 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 85 | 20241105 | 173300 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 86 | 20241105 | 173200 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 87 | 20241105 | 173100 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 88 | 20241105 | 173000 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 89 | 20241105 | 172900 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 90 | 20241105 | 172800 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 91 | 20241105 | 172700 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 92 | 20241105 | 172600 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 13219 |
| 93 | 20241105 | 172500 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 94 | 20241105 | 172400 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 95 | 20241105 | 172300 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 96 | 20241105 | 172200 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 97 | 20241105 | 172100 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 98 | 20241105 | 172000 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 99 | 20241105 | 171900 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 100 | 20241105 | 171800 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 101 | 20241105 | 171700 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 102 | 20241105 | 171600 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 103 | 20241105 | 171500 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 104 | 20241105 | 171400 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 105 | 20241105 | 171300 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 106 | 20241105 | 171200 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 107 | 20241105 | 171100 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 108 | 20241105 | 171000 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 109 | 20241105 | 170900 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 110 | 20241105 | 170800 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 111 | 20241105 | 170700 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 112 | 20241105 | 170600 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 113 | 20241105 | 170500 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 114 | 20241105 | 170400 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 115 | 20241105 | 170300 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 116 | 20241105 | 170200 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 117 | 20241105 | 170100 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 118 | 20241105 | 170000 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 119 | 20241105 | 165900 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 120 | 20241105 | 165800 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 121 | 20241105 | 165700 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 122 | 20241105 | 165600 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 13219 |
| 123 | 20241105 | 165500 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 124 | 20241105 | 165400 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 125 | 20241105 | 165300 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 126 | 20241105 | 165200 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 127 | 20241105 | 165100 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 128 | 20241105 | 165000 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 129 | 20241105 | 164900 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 130 | 20241105 | 164800 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 131 | 20241105 | 164700 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 132 | 20241105 | 164600 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 133 | 20241105 | 164500 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 134 | 20241105 | 164400 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 135 | 20241105 | 164300 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 136 | 20241105 | 164200 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 137 | 20241105 | 164100 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 138 | 20241105 | 164000 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 139 | 20241105 | 163900 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 140 | 20241105 | 163800 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 141 | 20241105 | 163700 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 142 | 20241105 | 163600 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 143 | 20241105 | 163500 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 144 | 20241105 | 163400 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 145 | 20241105 | 163300 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 146 | 20241105 | 163200 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 147 | 20241105 | 163100 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 148 | 20241105 | 163000 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 149 | 20241105 | 162900 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 150 | 20241105 | 162800 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 151 | 20241105 | 162700 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 152 | 20241105 | 162600 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 13219 |
| 153 | 20241105 | 162500 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 154 | 20241105 | 162400 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 155 | 20241105 | 162300 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 156 | 20241105 | 162200 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 157 | 20241105 | 162100 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 158 | 20241105 | 162000 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 159 | 20241105 | 161900 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 160 | 20241105 | 161800 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 161 | 20241105 | 161700 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 162 | 20241105 | 161600 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 163 | 20241105 | 161500 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 164 | 20241105 | 161400 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 165 | 20241105 | 161300 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 166 | 20241105 | 161200 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 167 | 20241105 | 161100 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 168 | 20241105 | 161000 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 169 | 20241105 | 160900 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 170 | 20241105 | 160800 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 171 | 20241105 | 160700 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 172 | 20241105 | 160600 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 173 | 20241105 | 160500 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 174 | 20241105 | 160400 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 175 | 20241105 | 160300 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 176 | 20241105 | 160200 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 177 | 20241105 | 160100 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 178 | 20241105 | 160000 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 179 | 20241105 | 155900 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 180 | 20241105 | 155800 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 181 | 20241105 | 155700 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 182 | 20241105 | 155600 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 13219 |
| 183 | 20241105 | 155500 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 184 | 20241105 | 155400 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 185 | 20241105 | 155300 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 186 | 20241105 | 155200 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 187 | 20241105 | 155100 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 188 | 20241105 | 155000 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 189 | 20241105 | 154900 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 190 | 20241105 | 154800 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 191 | 20241105 | 154700 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 192 | 20241105 | 154600 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 193 | 20241105 | 154500 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 194 | 20241105 | 154400 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 195 | 20241105 | 154300 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 196 | 20241105 | 154200 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 197 | 20241105 | 154100 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 198 | 20241105 | 154000 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 199 | 20241105 | 153900 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 200 | 20241105 | 153800 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 201 | 20241105 | 153700 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 202 | 20241105 | 153600 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 203 | 20241105 | 153500 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 204 | 20241105 | 153400 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 205 | 20241105 | 153300 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 206 | 20241105 | 153200 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 207 | 20241105 | 153100 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 208 | 20241105 | 153000 | 39446326500 | 245500 | 245500 | 245500 | 245500 | 13219 |
| 209 | 20241105 | 152900 | 36201062000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 210 | 20241105 | 152800 | 36201062000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 211 | 20241105 | 152700 | 36201062000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 212 | 20241105 | 152600 | 36201062000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 213 | 20241105 | 152500 | 36201062000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 214 | 20241105 | 152400 | 36201062000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 215 | 20241105 | 152300 | 36201062000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 216 | 20241105 | 152200 | 36201062000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 217 | 20241105 | 152100 | 36201062000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 218 | 20241105 | 152000 | 36201062000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 219 | 20241105 | 151900 | 36201062000 | 245500 | 245500 | 245500 | 244500 | 877 |
| 220 | 20241105 | 151800 | 35986172500 | 245500 | 245000 | 245500 | 244500 | 844 |
| 221 | 20241105 | 151700 | 35779420000 | 245500 | 244500 | 245500 | 244500 | 392 |
| 222 | 20241105 | 151600 | 35683279000 | 245500 | 245000 | 245500 | 244500 | 218 |
| 223 | 20241105 | 151500 | 35629852000 | 245000 | 244000 | 245000 | 244000 | 1096 |
| 224 | 20241105 | 151400 | 35361619000 | 244500 | 244500 | 245000 | 244000 | 747 |
| 225 | 20241105 | 151300 | 35179004500 | 244500 | 244500 | 245000 | 244000 | 548 |
| 226 | 20241105 | 151200 | 35045031500 | 244500 | 245000 | 245000 | 244500 | 295 |
| 227 | 20241105 | 151100 | 34972870000 | 245000 | 244500 | 245000 | 244500 | 349 |
| 228 | 20241105 | 151000 | 34887501000 | 245000 | 245000 | 245500 | 244500 | 430 |
| 229 | 20241105 | 150900 | 34782183000 | 245500 | 245000 | 245500 | 244500 | 850 |
| 230 | 20241105 | 150800 | 34573950000 | 245000 | 245000 | 245000 | 244000 | 242 |
| 231 | 20241105 | 150700 | 34514775000 | 245000 | 244500 | 245000 | 244000 | 737 |
| 232 | 20241105 | 150600 | 34334571000 | 245000 | 245000 | 245000 | 244500 | 213 |
| 233 | 20241105 | 150500 | 34282485000 | 244500 | 244000 | 245000 | 243500 | 2409 |
| 234 | 20241105 | 150400 | 33694383000 | 244000 | 244000 | 244500 | 244000 | 417 |
| 235 | 20241105 | 150300 | 33592579500 | 244500 | 244500 | 244500 | 244000 | 1806 |
| 236 | 20241105 | 150200 | 33151824500 | 244500 | 244000 | 244500 | 244000 | 731 |
| 237 | 20241105 | 150100 | 32973219500 | 244500 | 244000 | 244500 | 244000 | 259 |
| 238 | 20241105 | 150000 | 32910016000 | 244000 | 244000 | 244500 | 244000 | 327 |
| 239 | 20241105 | 145900 | 32830136000 | 244000 | 244500 | 245000 | 244000 | 2139 |
| 240 | 20241105 | 145800 | 32307276000 | 244500 | 244500 | 245000 | 244500 | 334 |
| 241 | 20241105 | 145700 | 32225607500 | 244500 | 244500 | 245000 | 244500 | 62 |
| 242 | 20241105 | 145600 | 32210442000 | 244500 | 244500 | 245000 | 244500 | 305 |
| 243 | 20241105 | 145500 | 32135810000 | 244500 | 245000 | 245000 | 244500 | 213 |
| 244 | 20241105 | 145400 | 32083725000 | 244500 | 244500 | 245000 | 244500 | 130 |
| 245 | 20241105 | 145300 | 32051936000 | 245000 | 245000 | 245000 | 244500 | 1125 |
| 246 | 20241105 | 145200 | 31776797500 | 244500 | 244500 | 245000 | 244000 | 4462 |
| 247 | 20241105 | 145100 | 30686533500 | 244500 | 244500 | 245500 | 244500 | 258 |
| 248 | 20241105 | 145000 | 30623325500 | 244500 | 244500 | 245000 | 244500 | 1527 |
| 249 | 20241105 | 144900 | 30249837500 | 244500 | 244500 | 245000 | 244500 | 210 |
| 250 | 20241105 | 144800 | 30198469000 | 245000 | 244500 | 245000 | 244500 | 59 |
| 251 | 20241105 | 144700 | 30184035500 | 244500 | 245000 | 245500 | 244500 | 561 |
| 252 | 20241105 | 144600 | 30046648500 | 244500 | 244500 | 245000 | 244500 | 257 |
| 253 | 20241105 | 144500 | 29983752000 | 244500 | 245500 | 245500 | 244500 | 124 |
| 254 | 20241105 | 144400 | 29953382000 | 245000 | 245500 | 245500 | 245000 | 249 |
| 255 | 20241105 | 144300 | 29892372000 | 245000 | 245500 | 245500 | 244500 | 372 |
| 256 | 20241105 | 144200 | 29801233000 | 245000 | 245000 | 245500 | 245000 | 56 |
| 257 | 20241105 | 144100 | 29787505000 | 244500 | 245500 | 245500 | 244500 | 2127 |
| 258 | 20241105 | 144000 | 29266307000 | 245000 | 245500 | 245500 | 245000 | 293 |
| 259 | 20241105 | 143900 | 29194447000 | 246000 | 245500 | 246000 | 245000 | 139 |
| 260 | 20241105 | 143800 | 29160323500 | 245500 | 245500 | 246000 | 245000 | 241 |
| 261 | 20241105 | 143700 | 29101132500 | 246000 | 245500 | 246000 | 245000 | 240 |
| 262 | 20241105 | 143600 | 29042273500 | 245500 | 245000 | 246000 | 245000 | 181 |
| 263 | 20241105 | 143500 | 28997877000 | 245000 | 246000 | 246000 | 245000 | 216 |
| 264 | 20241105 | 143400 | 28944840000 | 246500 | 246000 | 246500 | 245000 | 614 |
| 265 | 20241105 | 143300 | 28793968500 | 246000 | 245500 | 246000 | 245000 | 418 |
| 266 | 20241105 | 143200 | 28691441500 | 245500 | 246000 | 246000 | 245000 | 326 |
| 267 | 20241105 | 143100 | 28611388000 | 246000 | 246000 | 246000 | 245500 | 373 |
| 268 | 20241105 | 143000 | 28519759500 | 246000 | 246000 | 246000 | 245000 | 60 |
| 269 | 20241105 | 142900 | 28505025000 | 246000 | 245500 | 246000 | 245000 | 663 |
| 270 | 20241105 | 142800 | 28342358500 | 245500 | 246000 | 246000 | 245500 | 155 |
| 271 | 20241105 | 142700 | 28304302000 | 246000 | 245500 | 246000 | 245000 | 427 |
| 272 | 20241105 | 142600 | 28199439500 | 246000 | 246500 | 246500 | 245500 | 568 |
| 273 | 20241105 | 142500 | 28059708000 | 246000 | 246000 | 246500 | 246000 | 1076 |
| 274 | 20241105 | 142400 | 27795003500 | 246500 | 246000 | 246500 | 245500 | 1941 |
| 275 | 20241105 | 142300 | 27317525000 | 246000 | 246000 | 246000 | 245000 | 738 |
| 276 | 20241105 | 142200 | 27136476000 | 245500 | 246000 | 246000 | 245500 | 253 |
| 277 | 20241105 | 142100 | 27074360000 | 246000 | 245500 | 246000 | 245000 | 183 |
| 278 | 20241105 | 142000 | 27029416500 | 245500 | 245500 | 246000 | 245000 | 526 |
| 279 | 20241105 | 141900 | 26900349000 | 245500 | 245500 | 246000 | 245500 | 153 |
| 280 | 20241105 | 141800 | 26862778000 | 245500 | 245500 | 246000 | 245500 | 177 |
| 281 | 20241105 | 141700 | 26819270000 | 245500 | 246000 | 246000 | 245500 | 440 |
| 282 | 20241105 | 141600 | 26711241500 | 245500 | 246000 | 246500 | 245500 | 193 |
| 283 | 20241105 | 141500 | 26663831500 | 246500 | 245500 | 246500 | 245500 | 201 |
| 284 | 20241105 | 141400 | 26614406000 | 246000 | 245500 | 246000 | 245500 | 530 |
| 285 | 20241105 | 141300 | 26484259000 | 245500 | 246000 | 246000 | 245500 | 233 |
| 286 | 20241105 | 141200 | 26427008000 | 245500 | 245500 | 246500 | 245500 | 79 |
| 287 | 20241105 | 141100 | 26407586000 | 246000 | 246000 | 246500 | 245500 | 886 |
| 288 | 20241105 | 141000 | 26189717000 | 246500 | 246500 | 246500 | 246000 | 196 |
| 289 | 20241105 | 140900 | 26141478500 | 246000 | 246000 | 246500 | 246000 | 55 |
| 290 | 20241105 | 140800 | 26127937500 | 246000 | 246000 | 246500 | 246000 | 789 |
| 291 | 20241105 | 140700 | 25933754000 | 246000 | 246500 | 246500 | 246000 | 684 |
| 292 | 20241105 | 140600 | 25765476500 | 246000 | 245500 | 246500 | 245500 | 625 |
| 293 | 20241105 | 140500 | 25611506000 | 246000 | 246000 | 246500 | 246000 | 912 |
| 294 | 20241105 | 140400 | 25387067500 | 246000 | 246000 | 246500 | 246000 | 216 |
| 295 | 20241105 | 140300 | 25333914500 | 246000 | 246500 | 246500 | 246000 | 39 |
| 296 | 20241105 | 140200 | 25324306500 | 246000 | 246500 | 247000 | 246000 | 692 |
| 297 | 20241105 | 140100 | 25153942000 | 247000 | 246500 | 247000 | 246000 | 153 |
| 298 | 20241105 | 140000 | 25116233000 | 247000 | 246500 | 247000 | 246000 | 201 |
| 299 | 20241105 | 135900 | 25066690000 | 246500 | 246000 | 247000 | 246000 | 105 |
| 300 | 20241105 | 135800 | 25040785000 | 246000 | 246000 | 247000 | 246000 | 37 |
| 301 | 20241105 | 135700 | 25031665500 | 246500 | 246500 | 247000 | 246000 | 236 |
| 302 | 20241105 | 135600 | 24973527500 | 246500 | 246500 | 247000 | 246000 | 74 |
| 303 | 20241105 | 135500 | 24955299500 | 246500 | 246500 | 247000 | 246000 | 246 |
| 304 | 20241105 | 135400 | 24894618000 | 247000 | 246500 | 247000 | 246500 | 47 |
| 305 | 20241105 | 135300 | 24883027000 | 246500 | 246500 | 247000 | 246000 | 142 |
| 306 | 20241105 | 135200 | 24848026000 | 246500 | 246500 | 247000 | 246500 | 207 |
| 307 | 20241105 | 135100 | 24796944000 | 246500 | 246500 | 247000 | 246000 | 367 |
| 308 | 20241105 | 135000 | 24706533000 | 246500 | 246500 | 247000 | 246500 | 35 |
| 309 | 20241105 | 134900 | 24697902500 | 246500 | 246500 | 247000 | 246500 | 155 |
| 310 | 20241105 | 134800 | 24659639500 | 246500 | 246500 | 247000 | 246500 | 129 |
| 311 | 20241105 | 134700 | 24627820500 | 246500 | 246500 | 247000 | 246500 | 39 |
| 312 | 20241105 | 134600 | 24618200000 | 247000 | 246500 | 247000 | 246500 | 183 |
| 313 | 20241105 | 134500 | 24573014500 | 247000 | 246500 | 247000 | 246500 | 128 |
| 314 | 20241105 | 134400 | 24541422500 | 247000 | 246500 | 247000 | 246500 | 610 |
| 315 | 20241105 | 134300 | 24391010000 | 247000 | 246500 | 247000 | 246500 | 230 |
| 316 | 20241105 | 134200 | 24334214500 | 247000 | 246500 | 247000 | 246500 | 93 |
| 317 | 20241105 | 134100 | 24311270500 | 246500 | 247000 | 247000 | 246500 | 34 |
| 318 | 20241105 | 134000 | 24302882500 | 247000 | 247000 | 247000 | 246500 | 82 |
| 319 | 20241105 | 133900 | 24282637500 | 247000 | 247000 | 247000 | 246500 | 150 |
| 320 | 20241105 | 133800 | 24245600000 | 246500 | 246500 | 247000 | 246500 | 57 |
| 321 | 20241105 | 133700 | 24231542500 | 246500 | 246500 | 247000 | 246500 | 132 |
| 322 | 20241105 | 133600 | 24199002500 | 246500 | 246500 | 247000 | 246500 | 135 |
| 323 | 20241105 | 133500 | 24165670500 | 247000 | 246500 | 247000 | 246000 | 362 |
| 324 | 20241105 | 133400 | 24076414000 | 246000 | 246500 | 247000 | 246000 | 222 |
| 325 | 20241105 | 133300 | 24021704000 | 247000 | 246500 | 247000 | 246000 | 85 |
| 326 | 20241105 | 133200 | 24000761500 | 246500 | 246500 | 247000 | 246000 | 159 |
| 327 | 20241105 | 133100 | 23961534500 | 246500 | 246500 | 247000 | 246500 | 169 |
| 328 | 20241105 | 133000 | 23919832000 | 247000 | 247000 | 247000 | 246000 | 2453 |
| 329 | 20241105 | 132900 | 23315964500 | 247000 | 247000 | 247500 | 246500 | 121 |
| 330 | 20241105 | 132800 | 23286082000 | 247500 | 247000 | 247500 | 247000 | 26 |
| 331 | 20241105 | 132700 | 23279658000 | 247000 | 247500 | 247500 | 247000 | 182 |
| 332 | 20241105 | 132600 | 23234649500 | 247500 | 247000 | 247500 | 246500 | 31 |
| 333 | 20241105 | 132500 | 23226990000 | 246500 | 247500 | 247500 | 246500 | 24 |
| 334 | 20241105 | 132400 | 23221065000 | 247000 | 247000 | 247500 | 246500 | 63 |
| 335 | 20241105 | 132300 | 23205503000 | 247500 | 247000 | 247500 | 246500 | 457 |
| 336 | 20241105 | 132200 | 23092555000 | 247000 | 247000 | 247500 | 247000 | 212 |
| 337 | 20241105 | 132100 | 23040188000 | 247000 | 247000 | 247500 | 247000 | 35 |
| 338 | 20241105 | 132000 | 23031536500 | 247000 | 247000 | 247500 | 247000 | 455 |
| 339 | 20241105 | 131900 | 22919090000 | 247500 | 247500 | 247500 | 247000 | 414 |
| 340 | 20241105 | 131800 | 22816821000 | 247500 | 247000 | 247500 | 247000 | 135 |
| 341 | 20241105 | 131700 | 22783420500 | 247000 | 247500 | 247500 | 247000 | 196 |
| 342 | 20241105 | 131600 | 22734918500 | 247000 | 247000 | 247500 | 247000 | 49 |
| 343 | 20241105 | 131500 | 22722810000 | 247000 | 247500 | 247500 | 247000 | 114 |
| 344 | 20241105 | 131400 | 22694624500 | 247000 | 247000 | 247500 | 247000 | 153 |
| 345 | 20241105 | 131300 | 22656763500 | 247000 | 247000 | 247500 | 247000 | 80 |
| 346 | 20241105 | 131200 | 22636988000 | 247500 | 247000 | 247500 | 247000 | 183 |
| 347 | 20241105 | 131100 | 22591763500 | 247000 | 247000 | 247500 | 247000 | 160 |
| 348 | 20241105 | 131000 | 22552176000 | 247500 | 247500 | 247500 | 247000 | 37 |
| 349 | 20241105 | 130900 | 22543028500 | 247500 | 247000 | 247500 | 247000 | 88 |
| 350 | 20241105 | 130800 | 22521289000 | 247000 | 247000 | 247500 | 247000 | 153 |
| 351 | 20241105 | 130700 | 22483480500 | 247000 | 247000 | 247500 | 247000 | 131 |
| 352 | 20241105 | 130600 | 22451068000 | 247000 | 247000 | 247500 | 247000 | 33 |
| 353 | 20241105 | 130500 | 22442913000 | 247500 | 247500 | 247500 | 247000 | 96 |
| 354 | 20241105 | 130400 | 22419177000 | 247500 | 247000 | 247500 | 246500 | 583 |
| 355 | 20241105 | 130300 | 22275138000 | 246500 | 246500 | 247000 | 246500 | 34 |
| 356 | 20241105 | 130200 | 22266750500 | 246500 | 246500 | 247000 | 246500 | 53 |
| 357 | 20241105 | 130100 | 22253679500 | 247000 | 246500 | 247500 | 246500 | 368 |
| 358 | 20241105 | 130000 | 22162773000 | 246500 | 247000 | 247000 | 246500 | 25 |
| 359 | 20241105 | 125900 | 22156606000 | 246500 | 247000 | 247000 | 246500 | 31 |
| 360 | 20241105 | 125800 | 22148954000 | 247000 | 246500 | 247000 | 246500 | 151 |
| 361 | 20241105 | 125700 | 22111672000 | 246500 | 247000 | 247000 | 246500 | 82 |
| 362 | 20241105 | 125600 | 22091426500 | 247000 | 247000 | 247000 | 246500 | 233 |
| 363 | 20241105 | 125500 | 22033883500 | 246500 | 247000 | 247000 | 246500 | 118 |
| 364 | 20241105 | 125400 | 22004743500 | 246500 | 246500 | 247000 | 246500 | 53 |
| 365 | 20241105 | 125300 | 21991673500 | 246500 | 247000 | 247000 | 246500 | 22 |
| 366 | 20241105 | 125200 | 21986244000 | 247000 | 247000 | 247000 | 246500 | 48 |
| 367 | 20241105 | 125100 | 21974391000 | 246500 | 247500 | 247500 | 246500 | 335 |
| 368 | 20241105 | 125000 | 21891661500 | 247500 | 247500 | 247500 | 246500 | 98 |
| 369 | 20241105 | 124900 | 21867416000 | 247500 | 247000 | 247500 | 246000 | 973 |
| 370 | 20241105 | 124800 | 21627281000 | 246500 | 246500 | 247000 | 246500 | 140 |
| 371 | 20241105 | 124700 | 21592719000 | 247000 | 246500 | 247000 | 246500 | 53 |
| 372 | 20241105 | 124600 | 21579646500 | 246500 | 246500 | 247000 | 246500 | 244 |
| 373 | 20241105 | 124500 | 21519497000 | 246500 | 247000 | 247000 | 246500 | 155 |
| 374 | 20241105 | 124400 | 21481226500 | 247000 | 247000 | 247000 | 246500 | 29 |
| 375 | 20241105 | 124300 | 21474067000 | 246500 | 246500 | 247000 | 246000 | 513 |
| 376 | 20241105 | 124200 | 21347604500 | 247000 | 246500 | 247000 | 246500 | 137 |
| 377 | 20241105 | 124100 | 21313774500 | 246000 | 247000 | 247500 | 246000 | 1236 |
| 378 | 20241105 | 124000 | 21008793500 | 247500 | 247500 | 247500 | 247000 | 34 |
| 379 | 20241105 | 123900 | 21000387500 | 247000 | 247500 | 247500 | 247000 | 166 |
| 380 | 20241105 | 123800 | 20959312500 | 247000 | 247500 | 247500 | 247000 | 12 |
| 381 | 20241105 | 123700 | 20956344000 | 247500 | 247000 | 247500 | 247000 | 24 |
| 382 | 20241105 | 123600 | 20950415000 | 247500 | 247500 | 247500 | 247000 | 86 |
| 383 | 20241105 | 123500 | 20929149000 | 247500 | 247500 | 247500 | 247000 | 321 |
| 384 | 20241105 | 123400 | 20849704000 | 247000 | 247500 | 248000 | 246500 | 2009 |
| 385 | 20241105 | 123300 | 20353134000 | 247500 | 247500 | 248000 | 247500 | 69 |
| 386 | 20241105 | 123200 | 20336041500 | 247500 | 248000 | 248000 | 247500 | 277 |
| 387 | 20241105 | 123100 | 20267413000 | 248000 | 247500 | 248000 | 247500 | 44 |
| 388 | 20241105 | 123000 | 20256513000 | 248000 | 248000 | 248000 | 247500 | 61 |
| 389 | 20241105 | 122900 | 20241404000 | 248000 | 247500 | 248000 | 247500 | 180 |
| 390 | 20241105 | 122800 | 20196786500 | 247500 | 248000 | 248000 | 247500 | 30 |
| 391 | 20241105 | 122700 | 20189355000 | 248000 | 247500 | 248000 | 247500 | 28 |
| 392 | 20241105 | 122600 | 20182419000 | 247500 | 247500 | 248000 | 247500 | 147 |
| 393 | 20241105 | 122500 | 20145980500 | 247500 | 247500 | 248000 | 247500 | 73 |
| 394 | 20241105 | 122400 | 20127904000 | 248000 | 247500 | 248000 | 247500 | 37 |
| 395 | 20241105 | 122300 | 20118739000 | 248000 | 247500 | 248000 | 247500 | 154 |
| 396 | 20241105 | 122200 | 20080562000 | 247500 | 247500 | 248000 | 247000 | 885 |
| 397 | 20241105 | 122100 | 19861530500 | 247500 | 247000 | 247500 | 247000 | 959 |
| 398 | 20241105 | 122000 | 19624609000 | 247000 | 247500 | 247500 | 247000 | 43 |
| 399 | 20241105 | 121900 | 19613973500 | 247500 | 247000 | 247500 | 247000 | 138 |
| 400 | 20241105 | 121800 | 19579821000 | 247000 | 247000 | 247500 | 247000 | 99 |
| 401 | 20241105 | 121700 | 19555334000 | 247500 | 247000 | 247500 | 247000 | 21 |
| 402 | 20241105 | 121600 | 19550143000 | 247500 | 247500 | 247500 | 247000 | 197 |
| 403 | 20241105 | 121500 | 19501389000 | 247000 | 247500 | 247500 | 247000 | 209 |
| 404 | 20241105 | 121400 | 19449670000 | 247500 | 247500 | 247500 | 247000 | 143 |
| 405 | 20241105 | 121300 | 19414291000 | 247000 | 246000 | 247000 | 246000 | 1826 |
| 406 | 20241105 | 121200 | 18963777000 | 246500 | 246000 | 246500 | 246000 | 653 |
| 407 | 20241105 | 121100 | 18803018500 | 246000 | 245500 | 246000 | 245500 | 65 |
| 408 | 20241105 | 121000 | 18787039000 | 246000 | 246000 | 246000 | 245500 | 175 |
| 409 | 20241105 | 120900 | 18744003000 | 246000 | 245500 | 246000 | 245500 | 71 |
| 410 | 20241105 | 120800 | 18726554500 | 246000 | 245500 | 246000 | 245500 | 14 |
| 411 | 20241105 | 120700 | 18723115000 | 245500 | 246000 | 246000 | 245500 | 168 |
| 412 | 20241105 | 120600 | 18681798500 | 246000 | 245500 | 246000 | 245500 | 56 |
| 413 | 20241105 | 120500 | 18668036000 | 246000 | 245500 | 246000 | 245500 | 16 |
| 414 | 20241105 | 120400 | 18664101500 | 245500 | 245500 | 246000 | 245500 | 43 |
| 415 | 20241105 | 120300 | 18653528500 | 245500 | 245500 | 246000 | 245500 | 140 |
| 416 | 20241105 | 120200 | 18619105500 | 246000 | 246000 | 246000 | 245500 | 23 |
| 417 | 20241105 | 120100 | 18613450500 | 245500 | 246000 | 246000 | 245500 | 53 |
| 418 | 20241105 | 120000 | 18600417000 | 246000 | 245500 | 246000 | 245500 | 151 |
| 419 | 20241105 | 115900 | 18563286000 | 245500 | 245500 | 246000 | 245500 | 38 |
| 420 | 20241105 | 115800 | 18553946000 | 246000 | 245500 | 246000 | 245500 | 68 |
| 421 | 20241105 | 115700 | 18537223500 | 246000 | 245500 | 246500 | 245500 | 141 |
| 422 | 20241105 | 115600 | 18502544500 | 246000 | 245500 | 246500 | 245500 | 158 |
| 423 | 20241105 | 115500 | 18463685500 | 245500 | 245500 | 246000 | 245500 | 16 |
| 424 | 20241105 | 115400 | 18459755000 | 245500 | 246000 | 246000 | 245500 | 166 |
| 425 | 20241105 | 115300 | 18418931000 | 246000 | 246000 | 246000 | 245500 | 46 |
| 426 | 20241105 | 115200 | 18407620500 | 245500 | 245500 | 246000 | 245500 | 36 |
| 427 | 20241105 | 115100 | 18398777000 | 245500 | 246000 | 246500 | 245500 | 330 |
| 428 | 20241105 | 115000 | 18317525500 | 246000 | 246000 | 246500 | 246000 | 39 |
| 429 | 20241105 | 114900 | 18307927000 | 246000 | 246500 | 246500 | 246000 | 52 |
| 430 | 20241105 | 114800 | 18295126000 | 246500 | 246000 | 246500 | 246000 | 30 |
| 431 | 20241105 | 114700 | 18287739500 | 246500 | 246000 | 246500 | 246000 | 141 |
| 432 | 20241105 | 114600 | 18252998500 | 246000 | 246000 | 246500 | 245500 | 189 |
| 433 | 20241105 | 114500 | 18206508000 | 246000 | 246500 | 246500 | 245500 | 416 |
| 434 | 20241105 | 114400 | 18104148000 | 246500 | 246000 | 246500 | 245000 | 1258 |
| 435 | 20241105 | 114300 | 17794625000 | 245500 | 246000 | 246000 | 245500 | 22 |
| 436 | 20241105 | 114200 | 17789220500 | 245500 | 245500 | 246000 | 245500 | 137 |
| 437 | 20241105 | 114100 | 17755581500 | 245500 | 245500 | 246000 | 245500 | 158 |
| 438 | 20241105 | 114000 | 17716737500 | 245500 | 246000 | 246000 | 245000 | 260 |
| 439 | 20241105 | 113900 | 17652904000 | 246000 | 246000 | 246000 | 245500 | 55 |
| 440 | 20241105 | 113800 | 17639392000 | 245500 | 245000 | 246000 | 245000 | 49 |
| 441 | 20241105 | 113700 | 17627366000 | 245500 | 245500 | 246000 | 245000 | 130 |
| 442 | 20241105 | 113600 | 17595445000 | 245500 | 245500 | 246000 | 245500 | 36 |
| 443 | 20241105 | 113500 | 17586603000 | 246000 | 245500 | 246000 | 245500 | 130 |
| 444 | 20241105 | 113400 | 17554633500 | 246000 | 245500 | 246000 | 245500 | 52 |
| 445 | 20241105 | 113300 | 17541864000 | 246000 | 245500 | 246000 | 245500 | 34 |
| 446 | 20241105 | 113200 | 17533508500 | 245500 | 245500 | 246000 | 245500 | 25 |
| 447 | 20241105 | 113100 | 17527366000 | 245500 | 245500 | 246000 | 245500 | 207 |
| 448 | 20241105 | 113000 | 17476491500 | 245500 | 245500 | 246000 | 245500 | 42 |
| 449 | 20241105 | 112900 | 17466175500 | 246000 | 245500 | 246000 | 245500 | 15 |
| 450 | 20241105 | 112800 | 17462491000 | 246000 | 245500 | 246000 | 245500 | 182 |
| 451 | 20241105 | 112700 | 17417736500 | 246000 | 245500 | 246000 | 245500 | 76 |
| 452 | 20241105 | 112600 | 17399073500 | 245500 | 245500 | 246000 | 245500 | 29 |
| 453 | 20241105 | 112500 | 17391950500 | 246000 | 245500 | 246000 | 245500 | 141 |
| 454 | 20241105 | 112400 | 17357278000 | 246000 | 245500 | 246000 | 245500 | 60 |
| 455 | 20241105 | 112300 | 17342545000 | 245500 | 246000 | 246000 | 245500 | 101 |
| 456 | 20241105 | 112200 | 17317718500 | 245500 | 245500 | 246000 | 245000 | 897 |
| 457 | 20241105 | 112100 | 17097518000 | 245000 | 245000 | 245500 | 245000 | 53 |
| 458 | 20241105 | 112000 | 17084524500 | 245000 | 245000 | 245500 | 245000 | 58 |
| 459 | 20241105 | 111900 | 17070301500 | 245000 | 245000 | 245500 | 245000 | 145 |
| 460 | 20241105 | 111800 | 17034723000 | 245500 | 245000 | 245500 | 245000 | 62 |
| 461 | 20241105 | 111700 | 17019525500 | 245000 | 245500 | 245500 | 245000 | 16 |
| 462 | 20241105 | 111600 | 17015602000 | 245000 | 245000 | 245500 | 244500 | 230 |
| 463 | 20241105 | 111500 | 16959264000 | 245000 | 244500 | 245000 | 244500 | 149 |
| 464 | 20241105 | 111400 | 16922773500 | 244500 | 245000 | 245000 | 244500 | 34 |
| 465 | 20241105 | 111300 | 16914449000 | 245000 | 244500 | 245000 | 244500 | 62 |
| 466 | 20241105 | 111200 | 16899280000 | 244500 | 245000 | 245000 | 244500 | 150 |
| 467 | 20241105 | 111100 | 16862553500 | 245000 | 245500 | 245500 | 245000 | 37 |
| 468 | 20241105 | 111000 | 16853481000 | 245000 | 245500 | 245500 | 244500 | 147 |
| 469 | 20241105 | 110900 | 16817460000 | 245000 | 245000 | 245500 | 244500 | 253 |
| 470 | 20241105 | 110800 | 16755436500 | 245000 | 244500 | 245500 | 244500 | 159 |
| 471 | 20241105 | 110700 | 16716507500 | 244500 | 245000 | 245000 | 244500 | 91 |
| 472 | 20241105 | 110600 | 16694242500 | 245000 | 245000 | 245500 | 244500 | 212 |
| 473 | 20241105 | 110500 | 16642317000 | 244500 | 244500 | 245000 | 244500 | 81 |
| 474 | 20241105 | 110400 | 16622511000 | 244500 | 245000 | 245500 | 244500 | 153 |
| 475 | 20241105 | 110300 | 16585048000 | 245500 | 245000 | 245500 | 245000 | 241 |
| 476 | 20241105 | 110200 | 16525939500 | 245000 | 245500 | 245500 | 245000 | 199 |
| 477 | 20241105 | 110100 | 16477112500 | 245500 | 245500 | 246000 | 245500 | 233 |
| 478 | 20241105 | 110000 | 16419905000 | 245500 | 245500 | 246000 | 245500 | 167 |
| 479 | 20241105 | 105900 | 16378877000 | 246000 | 246000 | 246000 | 245500 | 443 |
| 480 | 20241105 | 105800 | 16269937500 | 246000 | 245500 | 246000 | 245000 | 552 |
| 481 | 20241105 | 105700 | 16134407000 | 245000 | 245000 | 245500 | 245000 | 332 |
| 482 | 20241105 | 105600 | 16052973000 | 245500 | 245000 | 245500 | 245000 | 491 |
| 483 | 20241105 | 105500 | 15932477500 | 245000 | 244500 | 245500 | 244500 | 467 |
| 484 | 20241105 | 105400 | 15818069000 | 245000 | 245000 | 245500 | 244500 | 142 |
| 485 | 20241105 | 105300 | 15783267500 | 245000 | 245500 | 245500 | 244500 | 263 |
| 486 | 20241105 | 105200 | 15718796500 | 245500 | 245500 | 245500 | 245000 | 111 |
| 487 | 20241105 | 105100 | 15691593500 | 245000 | 244500 | 245500 | 244500 | 160 |
| 488 | 20241105 | 105000 | 15652404500 | 244500 | 245000 | 245500 | 244500 | 214 |
| 489 | 20241105 | 104900 | 15599979000 | 245000 | 244500 | 245500 | 244500 | 508 |
| 490 | 20241105 | 104800 | 15475522000 | 245000 | 244500 | 245000 | 244500 | 87 |
| 491 | 20241105 | 104700 | 15454244500 | 245500 | 244500 | 245500 | 244500 | 216 |
| 492 | 20241105 | 104600 | 15401344500 | 244500 | 245500 | 245500 | 244500 | 121 |
| 493 | 20241105 | 104500 | 15371713000 | 245500 | 244500 | 245500 | 244500 | 342 |
| 494 | 20241105 | 104400 | 15287977000 | 244500 | 245000 | 245000 | 244500 | 101 |
| 495 | 20241105 | 104300 | 15263269000 | 244500 | 244000 | 245000 | 244000 | 841 |
| 496 | 20241105 | 104200 | 15057599500 | 244000 | 245000 | 245000 | 244000 | 320 |
| 497 | 20241105 | 104100 | 14979387500 | 244500 | 244000 | 245000 | 244000 | 112 |
| 498 | 20241105 | 104000 | 14952011000 | 244000 | 244500 | 244500 | 244000 | 277 |
| 499 | 20241105 | 103900 | 14884330500 | 244000 | 244500 | 245500 | 244000 | 592 |
| 500 | 20241105 | 103800 | 14739576500 | 244500 | 245500 | 245500 | 244500 | 431 |
| 501 | 20241105 | 103700 | 14633998000 | 245500 | 245000 | 245500 | 244500 | 395 |
| 502 | 20241105 | 103600 | 14537211000 | 245000 | 245000 | 245000 | 244500 | 220 |
| 503 | 20241105 | 103500 | 14483342000 | 245000 | 245500 | 245500 | 244500 | 426 |
| 504 | 20241105 | 103400 | 14378935000 | 245500 | 245500 | 245500 | 245000 | 385 |
| 505 | 20241105 | 103300 | 14284496000 | 245500 | 245500 | 245500 | 245000 | 176 |
| 506 | 20241105 | 103200 | 14241309000 | 245500 | 244500 | 245500 | 244000 | 3072 |
| 507 | 20241105 | 103100 | 13489387500 | 244000 | 244000 | 244500 | 244000 | 297 |
| 508 | 20241105 | 103000 | 13416792500 | 244000 | 243000 | 244500 | 243000 | 3358 |
| 509 | 20241105 | 102900 | 12597984500 | 243000 | 243000 | 243500 | 243000 | 170 |
| 510 | 20241105 | 102800 | 12556632500 | 243000 | 243500 | 243500 | 243000 | 85 |
| 511 | 20241105 | 102700 | 12535962500 | 243000 | 243500 | 243500 | 243000 | 254 |
| 512 | 20241105 | 102600 | 12474142500 | 243500 | 243000 | 243500 | 243000 | 55 |
| 513 | 20241105 | 102500 | 12460757000 | 243000 | 243000 | 243500 | 243000 | 267 |
| 514 | 20241105 | 102400 | 12395838500 | 243000 | 243000 | 243000 | 242500 | 177 |
| 515 | 20241105 | 102300 | 12352837000 | 242500 | 243000 | 243000 | 242500 | 116 |
| 516 | 20241105 | 102200 | 12324652500 | 243000 | 243000 | 243500 | 243000 | 57 |
| 517 | 20241105 | 102100 | 12310794000 | 243000 | 242500 | 243500 | 242500 | 158 |
| 518 | 20241105 | 102000 | 12272405000 | 243000 | 243000 | 243000 | 242500 | 98 |
| 519 | 20241105 | 101900 | 12248595000 | 242500 | 242500 | 243000 | 242500 | 662 |
| 520 | 20241105 | 101800 | 12088042500 | 243000 | 242000 | 243000 | 242000 | 38 |
| 521 | 20241105 | 101700 | 12078841500 | 242500 | 242000 | 242500 | 241500 | 532 |
| 522 | 20241105 | 101600 | 11950032500 | 243000 | 242500 | 243000 | 242000 | 1650 |
| 523 | 20241105 | 101500 | 11549649000 | 242500 | 242000 | 242500 | 242000 | 319 |
| 524 | 20241105 | 101400 | 11472342000 | 242500 | 242500 | 242500 | 242000 | 110 |
| 525 | 20241105 | 101300 | 11445686000 | 242000 | 242500 | 242500 | 241500 | 867 |
| 526 | 20241105 | 101200 | 11235864000 | 242500 | 241500 | 242500 | 241500 | 1091 |
| 527 | 20241105 | 101100 | 10971853000 | 241500 | 242000 | 242500 | 241500 | 2067 |
| 528 | 20241105 | 101000 | 10472091000 | 242000 | 242500 | 243000 | 242000 | 2571 |
| 529 | 20241105 | 100900 | 9849099000 | 242500 | 242500 | 243000 | 242500 | 60 |
| 530 | 20241105 | 100800 | 9834548000 | 242500 | 242500 | 243000 | 242500 | 143 |
| 531 | 20241105 | 100700 | 9799811500 | 242500 | 242500 | 243000 | 242500 | 753 |
| 532 | 20241105 | 100600 | 9617178000 | 242500 | 242500 | 243000 | 242500 | 30 |
| 533 | 20241105 | 100500 | 9609898000 | 242500 | 243000 | 243000 | 242500 | 157 |
| 534 | 20241105 | 100400 | 9571758500 | 242500 | 242500 | 242500 | 242500 | 12 |
| 535 | 20241105 | 100300 | 9568848500 | 243000 | 242500 | 243000 | 242500 | 178 |
| 536 | 20241105 | 100200 | 9525625000 | 242500 | 242500 | 243000 | 242500 | 139 |
| 537 | 20241105 | 100100 | 9491853500 | 243000 | 242500 | 243000 | 242500 | 8 |
| 538 | 20241105 | 100000 | 9489911500 | 242500 | 242500 | 243500 | 242500 | 236 |
| 539 | 20241105 | 095900 | 9432640500 | 243000 | 243500 | 244000 | 243000 | 706 |
| 540 | 20241105 | 095800 | 9261005000 | 243000 | 243000 | 243500 | 243000 | 754 |
| 541 | 20241105 | 095700 | 9077429000 | 243500 | 243000 | 243500 | 243000 | 139 |
| 542 | 20241105 | 095600 | 9043605500 | 243000 | 243000 | 243500 | 242500 | 1461 |
| 543 | 20241105 | 095500 | 8689131500 | 243000 | 242500 | 243000 | 242500 | 213 |
| 544 | 20241105 | 095400 | 8637420500 | 243000 | 242500 | 243000 | 242500 | 255 |
| 545 | 20241105 | 095300 | 8575561000 | 242500 | 242500 | 243000 | 242500 | 90 |
| 546 | 20241105 | 095200 | 8553724500 | 243000 | 242500 | 243000 | 242500 | 242 |
| 547 | 20241105 | 095100 | 8494965000 | 242500 | 242500 | 243000 | 242500 | 137 |
| 548 | 20241105 | 095000 | 8461729500 | 242500 | 242500 | 243000 | 242500 | 486 |
| 549 | 20241105 | 094900 | 8343815000 | 243000 | 242500 | 243000 | 242500 | 327 |
| 550 | 20241105 | 094800 | 8264365000 | 242500 | 243000 | 243500 | 242500 | 611 |
| 551 | 20241105 | 094700 | 8115947000 | 242500 | 243000 | 243000 | 242500 | 1629 |
| 552 | 20241105 | 094600 | 7720167000 | 243000 | 243000 | 243500 | 243000 | 258 |
| 553 | 20241105 | 094500 | 7657396000 | 243000 | 243500 | 243500 | 243000 | 615 |
| 554 | 20241105 | 094400 | 7507661000 | 243500 | 244000 | 244000 | 243000 | 92 |
| 555 | 20241105 | 094300 | 7485269500 | 243500 | 243500 | 244000 | 243000 | 466 |
| 556 | 20241105 | 094200 | 7371784500 | 243000 | 244000 | 244000 | 243000 | 917 |
| 557 | 20241105 | 094100 | 7148520500 | 243500 | 243000 | 244000 | 243000 | 1587 |
| 558 | 20241105 | 094000 | 6762056000 | 243500 | 243000 | 243500 | 243000 | 470 |
| 559 | 20241105 | 093900 | 6647758000 | 243500 | 244000 | 244000 | 243000 | 1845 |
| 560 | 20241105 | 093800 | 6198569500 | 244000 | 244000 | 244000 | 243500 | 1130 |
| 561 | 20241105 | 093700 | 5922997000 | 244000 | 244500 | 244500 | 244000 | 144 |
| 562 | 20241105 | 093600 | 5887805000 | 244500 | 244500 | 245000 | 244500 | 107 |
| 563 | 20241105 | 093500 | 5861640500 | 244500 | 245000 | 245000 | 244500 | 123 |
| 564 | 20241105 | 093400 | 5831566500 | 245000 | 245000 | 245000 | 244500 | 1098 |
| 565 | 20241105 | 093300 | 5562582500 | 245500 | 245000 | 245500 | 245000 | 106 |
| 566 | 20241105 | 093200 | 5536610000 | 245000 | 245000 | 245500 | 245000 | 23 |
| 567 | 20241105 | 093100 | 5530974000 | 245500 | 245000 | 245500 | 245000 | 102 |
| 568 | 20241105 | 093000 | 5505980500 | 245000 | 245500 | 245500 | 245000 | 63 |
| 569 | 20241105 | 092900 | 5490534500 | 245500 | 245000 | 245500 | 245000 | 22 |
| 570 | 20241105 | 092800 | 5485137500 | 245000 | 245500 | 245500 | 245000 | 306 |
| 571 | 20241105 | 092700 | 5410137500 | 245500 | 244500 | 245500 | 244000 | 1682 |
| 572 | 20241105 | 092600 | 4998656500 | 244000 | 244000 | 244000 | 244000 | 40 |
| 573 | 20241105 | 092500 | 4988896500 | 244000 | 244000 | 244000 | 244000 | 20 |
| 574 | 20241105 | 092400 | 4984016500 | 244500 | 244500 | 244500 | 244000 | 172 |
| 575 | 20241105 | 092300 | 4942030500 | 244000 | 244500 | 244500 | 244000 | 39 |
| 576 | 20241105 | 092200 | 4932508000 | 244000 | 244500 | 244500 | 244000 | 64 |
| 577 | 20241105 | 092100 | 4916861000 | 244500 | 245000 | 245000 | 244500 | 218 |
| 578 | 20241105 | 092000 | 4863551000 | 244500 | 245000 | 245000 | 244500 | 46 |
| 579 | 20241105 | 091900 | 4852296500 | 245000 | 245000 | 245000 | 244500 | 41 |
| 580 | 20241105 | 091800 | 4842267000 | 244500 | 244500 | 245000 | 244500 | 214 |
| 581 | 20241105 | 091700 | 4789908000 | 244500 | 244000 | 244500 | 244000 | 977 |
| 582 | 20241105 | 091600 | 4551340000 | 244000 | 244000 | 244000 | 244000 | 241 |
| 583 | 20241105 | 091500 | 4492536000 | 244000 | 245000 | 245000 | 244000 | 142 |
| 584 | 20241105 | 091400 | 4457830000 | 244500 | 244500 | 245000 | 244500 | 354 |
| 585 | 20241105 | 091300 | 4371253000 | 245000 | 244500 | 245000 | 244500 | 234 |
| 586 | 20241105 | 091200 | 4314027000 | 245000 | 244500 | 245000 | 244500 | 187 |
| 587 | 20241105 | 091100 | 4268299000 | 244500 | 244500 | 245000 | 244000 | 768 |
| 588 | 20241105 | 091000 | 4080689000 | 244500 | 243500 | 245000 | 243500 | 1199 |
| 589 | 20241105 | 090900 | 3788358000 | 243500 | 243500 | 244000 | 243500 | 352 |
| 590 | 20241105 | 090800 | 3702633500 | 243500 | 244000 | 244000 | 243500 | 787 |
| 591 | 20241105 | 090700 | 3510968000 | 243500 | 243500 | 244000 | 243500 | 328 |
| 592 | 20241105 | 090600 | 3431093500 | 243500 | 243500 | 244000 | 243000 | 1126 |
| 593 | 20241105 | 090500 | 3156904000 | 243500 | 244000 | 244000 | 242000 | 4667 |
| 594 | 20241105 | 090400 | 2022452000 | 244000 | 244000 | 244000 | 243500 | 1443 |
| 595 | 20241105 | 090300 | 1670392500 | 244500 | 244000 | 244500 | 244000 | 271 |
| 596 | 20241105 | 090200 | 1604256500 | 244000 | 244000 | 244500 | 244000 | 121 |
| 597 | 20241105 | 090100 | 1574713500 | 244000 | 244500 | 245000 | 243500 | 1940 |
| 598 | 20241105 | 090000 | 1101053500 | 245500 | 246500 | 246500 | 243000 | 4484 |