35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 185600 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 15711 |
| 3 | 20241120 | 185500 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 4 | 20241120 | 185400 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 5 | 20241120 | 185300 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 6 | 20241120 | 185200 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 7 | 20241120 | 185100 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 8 | 20241120 | 185000 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 9 | 20241120 | 184900 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 10 | 20241120 | 184800 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 11 | 20241120 | 184700 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 12 | 20241120 | 184600 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 13 | 20241120 | 184500 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 14 | 20241120 | 184400 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 15 | 20241120 | 184300 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 16 | 20241120 | 184200 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 17 | 20241120 | 184100 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 18 | 20241120 | 184000 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 19 | 20241120 | 183900 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 20 | 20241120 | 183800 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 21 | 20241120 | 183700 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 22 | 20241120 | 183600 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 23 | 20241120 | 183500 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 24 | 20241120 | 183400 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 25 | 20241120 | 183300 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 26 | 20241120 | 183200 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 27 | 20241120 | 183100 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 28 | 20241120 | 183000 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 29 | 20241120 | 182900 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 30 | 20241120 | 182800 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 31 | 20241120 | 182700 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 32 | 20241120 | 182600 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 15711 |
| 33 | 20241120 | 182500 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 34 | 20241120 | 182400 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 35 | 20241120 | 182300 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 36 | 20241120 | 182200 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 37 | 20241120 | 182100 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 38 | 20241120 | 182000 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 39 | 20241120 | 181900 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 40 | 20241120 | 181800 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 41 | 20241120 | 181700 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 42 | 20241120 | 181600 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 43 | 20241120 | 181500 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 44 | 20241120 | 181400 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 45 | 20241120 | 181300 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 46 | 20241120 | 181200 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 47 | 20241120 | 181100 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 48 | 20241120 | 181000 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 49 | 20241120 | 180900 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 50 | 20241120 | 180800 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 51 | 20241120 | 180700 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 52 | 20241120 | 180600 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 53 | 20241120 | 180500 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 54 | 20241120 | 180400 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 55 | 20241120 | 180300 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 56 | 20241120 | 180200 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 57 | 20241120 | 180100 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 58 | 20241120 | 180000 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 59 | 20241120 | 175900 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 60 | 20241120 | 175800 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 61 | 20241120 | 175700 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 62 | 20241120 | 175600 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 15711 |
| 63 | 20241120 | 175500 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 64 | 20241120 | 175400 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 65 | 20241120 | 175300 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 66 | 20241120 | 175200 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 67 | 20241120 | 175100 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 68 | 20241120 | 175000 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 69 | 20241120 | 174900 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 70 | 20241120 | 174800 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 71 | 20241120 | 174700 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 72 | 20241120 | 174600 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 73 | 20241120 | 174500 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 74 | 20241120 | 174400 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 75 | 20241120 | 174300 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 76 | 20241120 | 174200 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 77 | 20241120 | 174100 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 78 | 20241120 | 174000 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 79 | 20241120 | 173900 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 80 | 20241120 | 173800 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 81 | 20241120 | 173700 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 82 | 20241120 | 173600 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 83 | 20241120 | 173500 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 84 | 20241120 | 173400 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 85 | 20241120 | 173300 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 86 | 20241120 | 173200 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 87 | 20241120 | 173100 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 88 | 20241120 | 173000 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 89 | 20241120 | 172900 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 90 | 20241120 | 172800 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 91 | 20241120 | 172700 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 92 | 20241120 | 172600 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 15711 |
| 93 | 20241120 | 172500 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 94 | 20241120 | 172400 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 95 | 20241120 | 172300 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 96 | 20241120 | 172200 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 97 | 20241120 | 172100 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 98 | 20241120 | 172000 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 99 | 20241120 | 171900 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 100 | 20241120 | 171800 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 101 | 20241120 | 171700 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 102 | 20241120 | 171600 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 103 | 20241120 | 171500 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 104 | 20241120 | 171400 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 105 | 20241120 | 171300 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 106 | 20241120 | 171200 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 107 | 20241120 | 171100 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 108 | 20241120 | 171000 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 109 | 20241120 | 170900 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 110 | 20241120 | 170800 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 111 | 20241120 | 170700 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 112 | 20241120 | 170600 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 113 | 20241120 | 170500 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 114 | 20241120 | 170400 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 115 | 20241120 | 170300 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 116 | 20241120 | 170200 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 117 | 20241120 | 170100 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 118 | 20241120 | 170000 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 119 | 20241120 | 165900 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 120 | 20241120 | 165800 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 121 | 20241120 | 165700 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 122 | 20241120 | 165600 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 15711 |
| 123 | 20241120 | 165500 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 124 | 20241120 | 165400 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 125 | 20241120 | 165300 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 126 | 20241120 | 165200 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 127 | 20241120 | 165100 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 128 | 20241120 | 165000 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 129 | 20241120 | 164900 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 130 | 20241120 | 164800 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 131 | 20241120 | 164700 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 132 | 20241120 | 164600 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 133 | 20241120 | 164500 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 134 | 20241120 | 164400 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 135 | 20241120 | 164300 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 136 | 20241120 | 164200 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 137 | 20241120 | 164100 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 138 | 20241120 | 164000 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 139 | 20241120 | 163900 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 140 | 20241120 | 163800 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 141 | 20241120 | 163700 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 142 | 20241120 | 163600 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 143 | 20241120 | 163500 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 144 | 20241120 | 163400 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 145 | 20241120 | 163300 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 146 | 20241120 | 163200 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 147 | 20241120 | 163100 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 148 | 20241120 | 163000 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 149 | 20241120 | 162900 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 150 | 20241120 | 162800 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 151 | 20241120 | 162700 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 152 | 20241120 | 162600 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 15711 |
| 153 | 20241120 | 162500 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 154 | 20241120 | 162400 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 155 | 20241120 | 162300 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 156 | 20241120 | 162200 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 157 | 20241120 | 162100 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 158 | 20241120 | 162000 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 159 | 20241120 | 161900 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 160 | 20241120 | 161800 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 161 | 20241120 | 161700 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 162 | 20241120 | 161600 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 163 | 20241120 | 161500 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 164 | 20241120 | 161400 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 165 | 20241120 | 161300 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 166 | 20241120 | 161200 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 167 | 20241120 | 161100 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 168 | 20241120 | 161000 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 169 | 20241120 | 160900 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 170 | 20241120 | 160800 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 171 | 20241120 | 160700 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 172 | 20241120 | 160600 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 173 | 20241120 | 160500 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 174 | 20241120 | 160400 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 175 | 20241120 | 160300 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 176 | 20241120 | 160200 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 177 | 20241120 | 160100 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 178 | 20241120 | 160000 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 179 | 20241120 | 155900 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 180 | 20241120 | 155800 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 181 | 20241120 | 155700 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 182 | 20241120 | 155600 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 15711 |
| 183 | 20241120 | 155500 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 184 | 20241120 | 155400 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 185 | 20241120 | 155300 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 186 | 20241120 | 155200 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 187 | 20241120 | 155100 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 188 | 20241120 | 155000 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 189 | 20241120 | 154900 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 190 | 20241120 | 154800 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 191 | 20241120 | 154700 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 192 | 20241120 | 154600 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 193 | 20241120 | 154500 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 194 | 20241120 | 154400 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 195 | 20241120 | 154300 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 196 | 20241120 | 154200 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 197 | 20241120 | 154100 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 198 | 20241120 | 154000 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 199 | 20241120 | 153900 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 200 | 20241120 | 153800 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 201 | 20241120 | 153700 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 202 | 20241120 | 153600 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 203 | 20241120 | 153500 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 204 | 20241120 | 153400 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 205 | 20241120 | 153300 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 206 | 20241120 | 153200 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 207 | 20241120 | 153100 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 208 | 20241120 | 153000 | 76331917000 | 255000 | 255000 | 255000 | 255000 | 15711 |
| 209 | 20241120 | 152900 | 72325612000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 210 | 20241120 | 152800 | 72325612000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 211 | 20241120 | 152700 | 72325612000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 212 | 20241120 | 152600 | 72325612000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 213 | 20241120 | 152500 | 72325612000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 214 | 20241120 | 152400 | 72325612000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 215 | 20241120 | 152300 | 72325612000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 216 | 20241120 | 152200 | 72325612000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 217 | 20241120 | 152100 | 72325612000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 218 | 20241120 | 152000 | 72325612000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 219 | 20241120 | 151900 | 72325612000 | 256000 | 256000 | 256000 | 255500 | 366 |
| 220 | 20241120 | 151800 | 72231978000 | 256000 | 255500 | 256000 | 255500 | 199 |
| 221 | 20241120 | 151700 | 72181074000 | 255500 | 255500 | 256000 | 255000 | 616 |
| 222 | 20241120 | 151600 | 72023734500 | 256000 | 255500 | 256000 | 255000 | 548 |
| 223 | 20241120 | 151500 | 71883688000 | 255500 | 255000 | 255500 | 255000 | 1534 |
| 224 | 20241120 | 151400 | 71491785500 | 255500 | 255500 | 255500 | 255000 | 200 |
| 225 | 20241120 | 151300 | 71440717500 | 255500 | 255500 | 256000 | 255000 | 1223 |
| 226 | 20241120 | 151200 | 71128279500 | 255500 | 255000 | 255500 | 254500 | 392 |
| 227 | 20241120 | 151100 | 71028330500 | 254500 | 255000 | 255500 | 254500 | 1012 |
| 228 | 20241120 | 151000 | 70770313500 | 255000 | 255000 | 255000 | 254500 | 359 |
| 229 | 20241120 | 150900 | 70678843500 | 255000 | 255000 | 255000 | 254500 | 473 |
| 230 | 20241120 | 150800 | 70558348500 | 255000 | 254500 | 255000 | 254500 | 440 |
| 231 | 20241120 | 150700 | 70446221500 | 254500 | 255000 | 255000 | 254500 | 423 |
| 232 | 20241120 | 150600 | 70338484000 | 254500 | 254000 | 255000 | 254000 | 1133 |
| 233 | 20241120 | 150500 | 70050031500 | 254000 | 254000 | 254500 | 254000 | 480 |
| 234 | 20241120 | 150400 | 69927998000 | 254000 | 254500 | 254500 | 254000 | 453 |
| 235 | 20241120 | 150300 | 69812867500 | 254500 | 255000 | 255000 | 254000 | 493 |
| 236 | 20241120 | 150200 | 69687409500 | 255000 | 254500 | 255000 | 254500 | 502 |
| 237 | 20241120 | 150100 | 69559572500 | 255000 | 254500 | 255000 | 254500 | 1736 |
| 238 | 20241120 | 150000 | 69117609500 | 254500 | 254500 | 255000 | 254500 | 560 |
| 239 | 20241120 | 145900 | 68974947500 | 255000 | 254500 | 255000 | 254500 | 1124 |
| 240 | 20241120 | 145800 | 68688367500 | 254500 | 255000 | 255000 | 254500 | 607 |
| 241 | 20241120 | 145700 | 68533725000 | 255000 | 255000 | 255000 | 254500 | 636 |
| 242 | 20241120 | 145600 | 68371590500 | 255000 | 255000 | 255000 | 254500 | 878 |
| 243 | 20241120 | 145500 | 68147760500 | 254500 | 254500 | 255000 | 254500 | 518 |
| 244 | 20241120 | 145400 | 68015763500 | 255000 | 255000 | 255000 | 254500 | 525 |
| 245 | 20241120 | 145300 | 67881919500 | 255000 | 254500 | 255000 | 254500 | 742 |
| 246 | 20241120 | 145200 | 67692777500 | 255000 | 255000 | 255000 | 254500 | 808 |
| 247 | 20241120 | 145100 | 67486866500 | 254500 | 255000 | 255000 | 254500 | 245 |
| 248 | 20241120 | 145000 | 67424441000 | 255000 | 254500 | 255000 | 254500 | 483 |
| 249 | 20241120 | 144900 | 67301350500 | 255000 | 255000 | 255000 | 254500 | 380 |
| 250 | 20241120 | 144800 | 67204555000 | 255000 | 255000 | 255000 | 254500 | 728 |
| 251 | 20241120 | 144700 | 67019217000 | 255000 | 254500 | 255000 | 254000 | 974 |
| 252 | 20241120 | 144600 | 66771361500 | 254500 | 254500 | 255000 | 254000 | 697 |
| 253 | 20241120 | 144500 | 66594040500 | 255000 | 255000 | 255000 | 254500 | 188 |
| 254 | 20241120 | 144400 | 66546129500 | 254500 | 255000 | 255000 | 254500 | 1020 |
| 255 | 20241120 | 144300 | 66286470500 | 255000 | 254500 | 255000 | 254000 | 1143 |
| 256 | 20241120 | 144200 | 65995544000 | 254000 | 254500 | 254500 | 254000 | 226 |
| 257 | 20241120 | 144100 | 65938080500 | 254500 | 254000 | 254500 | 254000 | 518 |
| 258 | 20241120 | 144000 | 65806305000 | 254000 | 254000 | 254500 | 254000 | 500 |
| 259 | 20241120 | 143900 | 65679252500 | 254500 | 254500 | 254500 | 254000 | 389 |
| 260 | 20241120 | 143800 | 65580350000 | 254500 | 254500 | 254500 | 254000 | 826 |
| 261 | 20241120 | 143700 | 65370493000 | 254500 | 254000 | 254500 | 253500 | 474 |
| 262 | 20241120 | 143600 | 65250041000 | 254000 | 253500 | 254000 | 253500 | 1070 |
| 263 | 20241120 | 143500 | 64978350500 | 254000 | 254000 | 254000 | 253500 | 434 |
| 264 | 20241120 | 143400 | 64868240000 | 254000 | 254000 | 254000 | 253500 | 364 |
| 265 | 20241120 | 143300 | 64775884500 | 253500 | 253500 | 254000 | 253500 | 350 |
| 266 | 20241120 | 143200 | 64687044000 | 254000 | 254000 | 254000 | 253500 | 163 |
| 267 | 20241120 | 143100 | 64645677500 | 254000 | 254500 | 254500 | 253500 | 1806 |
| 268 | 20241120 | 143000 | 64187057000 | 254000 | 254500 | 254500 | 254000 | 185 |
| 269 | 20241120 | 142900 | 64140042000 | 254000 | 253000 | 254500 | 253000 | 3961 |
| 270 | 20241120 | 142800 | 63134763500 | 253500 | 253000 | 253500 | 253000 | 266 |
| 271 | 20241120 | 142700 | 63067435500 | 253000 | 253000 | 253500 | 253000 | 367 |
| 272 | 20241120 | 142600 | 62974561500 | 253000 | 253000 | 253500 | 253000 | 293 |
| 273 | 20241120 | 142500 | 62900414500 | 253000 | 253500 | 253500 | 253000 | 303 |
| 274 | 20241120 | 142400 | 62823736000 | 253000 | 253000 | 253500 | 252500 | 633 |
| 275 | 20241120 | 142300 | 62663600500 | 253500 | 253000 | 253500 | 253000 | 497 |
| 276 | 20241120 | 142200 | 62537832500 | 253000 | 253000 | 253500 | 253000 | 381 |
| 277 | 20241120 | 142100 | 62441427500 | 253000 | 253000 | 253500 | 253000 | 376 |
| 278 | 20241120 | 142000 | 62346286000 | 253000 | 253000 | 253500 | 253000 | 279 |
| 279 | 20241120 | 141900 | 62275682500 | 253000 | 253000 | 253500 | 253000 | 534 |
| 280 | 20241120 | 141800 | 62140535500 | 253000 | 253000 | 253500 | 253000 | 322 |
| 281 | 20241120 | 141700 | 62059027500 | 253500 | 253000 | 253500 | 253000 | 434 |
| 282 | 20241120 | 141600 | 61949131500 | 253000 | 253000 | 253500 | 253000 | 337 |
| 283 | 20241120 | 141500 | 61863824000 | 253000 | 253000 | 253500 | 253000 | 283 |
| 284 | 20241120 | 141400 | 61792210500 | 253000 | 253000 | 253500 | 253000 | 294 |
| 285 | 20241120 | 141300 | 61717800000 | 253000 | 253000 | 253500 | 252500 | 397 |
| 286 | 20241120 | 141200 | 61617333500 | 252500 | 253500 | 253500 | 252500 | 1028 |
| 287 | 20241120 | 141100 | 61357309000 | 253000 | 253500 | 253500 | 253000 | 395 |
| 288 | 20241120 | 141000 | 61257361500 | 253000 | 253500 | 253500 | 253000 | 276 |
| 289 | 20241120 | 140900 | 61187518000 | 253000 | 253000 | 253500 | 253000 | 379 |
| 290 | 20241120 | 140800 | 61091608500 | 253000 | 253000 | 253500 | 253000 | 206 |
| 291 | 20241120 | 140700 | 61039479000 | 253000 | 253500 | 253500 | 253000 | 231 |
| 292 | 20241120 | 140600 | 60981029000 | 253000 | 253000 | 253500 | 253000 | 335 |
| 293 | 20241120 | 140500 | 60896240500 | 253000 | 253500 | 253500 | 253000 | 704 |
| 294 | 20241120 | 140400 | 60717862000 | 253500 | 253500 | 254000 | 253500 | 114 |
| 295 | 20241120 | 140300 | 60688952000 | 253500 | 254000 | 254000 | 253000 | 2168 |
| 296 | 20241120 | 140200 | 60139657500 | 253500 | 253000 | 254000 | 253000 | 457 |
| 297 | 20241120 | 140100 | 60023783000 | 253000 | 253500 | 254000 | 253000 | 1714 |
| 298 | 20241120 | 140000 | 59589302000 | 254000 | 254000 | 254500 | 253500 | 1224 |
| 299 | 20241120 | 135900 | 59278374500 | 254500 | 254500 | 254500 | 254000 | 255 |
| 300 | 20241120 | 135800 | 59213551500 | 254500 | 254500 | 254500 | 254000 | 234 |
| 301 | 20241120 | 135700 | 59154061500 | 254000 | 254500 | 254500 | 254000 | 301 |
| 302 | 20241120 | 135600 | 59077595500 | 254500 | 254500 | 254500 | 254000 | 206 |
| 303 | 20241120 | 135500 | 59025235000 | 254500 | 254000 | 254500 | 254000 | 175 |
| 304 | 20241120 | 135400 | 58980756000 | 254000 | 254000 | 254500 | 254000 | 294 |
| 305 | 20241120 | 135300 | 58906065000 | 254000 | 254000 | 254500 | 254000 | 163 |
| 306 | 20241120 | 135200 | 58864616500 | 254000 | 254000 | 254500 | 254000 | 203 |
| 307 | 20241120 | 135100 | 58813030500 | 254000 | 254000 | 254500 | 254000 | 340 |
| 308 | 20241120 | 135000 | 58726641500 | 254000 | 254000 | 254500 | 254000 | 269 |
| 309 | 20241120 | 134900 | 58658294500 | 254000 | 254500 | 254500 | 254000 | 176 |
| 310 | 20241120 | 134800 | 58613574500 | 254000 | 254500 | 254500 | 254000 | 379 |
| 311 | 20241120 | 134700 | 58517281500 | 254500 | 254000 | 254500 | 254000 | 208 |
| 312 | 20241120 | 134600 | 58464440000 | 254000 | 254000 | 254500 | 254000 | 129 |
| 313 | 20241120 | 134500 | 58431641000 | 254500 | 254000 | 254500 | 254000 | 630 |
| 314 | 20241120 | 134400 | 58271606000 | 254000 | 254000 | 254500 | 254000 | 191 |
| 315 | 20241120 | 134300 | 58223065000 | 254000 | 254000 | 254500 | 254000 | 185 |
| 316 | 20241120 | 134200 | 58176037500 | 254000 | 254000 | 254500 | 253500 | 639 |
| 317 | 20241120 | 134100 | 58013796500 | 254000 | 254000 | 254500 | 254000 | 1652 |
| 318 | 20241120 | 134000 | 57594156000 | 254000 | 254000 | 254500 | 254000 | 492 |
| 319 | 20241120 | 133900 | 57469082500 | 254000 | 254500 | 254500 | 254000 | 423 |
| 320 | 20241120 | 133800 | 57361609000 | 254500 | 254000 | 254500 | 254000 | 325 |
| 321 | 20241120 | 133700 | 57278951000 | 254500 | 254500 | 254500 | 254000 | 163 |
| 322 | 20241120 | 133600 | 57237497000 | 254500 | 254500 | 254500 | 254000 | 281 |
| 323 | 20241120 | 133500 | 57166103000 | 254000 | 254500 | 254500 | 254000 | 107 |
| 324 | 20241120 | 133400 | 57138902500 | 254500 | 255000 | 255000 | 254000 | 931 |
| 325 | 20241120 | 133300 | 56902058000 | 255000 | 254500 | 255000 | 254000 | 2109 |
| 326 | 20241120 | 133200 | 56365222000 | 254000 | 254000 | 254500 | 254000 | 181 |
| 327 | 20241120 | 133100 | 56319222000 | 254000 | 254000 | 254500 | 254000 | 128 |
| 328 | 20241120 | 133000 | 56286684000 | 254000 | 254000 | 254500 | 254000 | 331 |
| 329 | 20241120 | 132900 | 56202549000 | 254000 | 254000 | 254500 | 254000 | 208 |
| 330 | 20241120 | 132800 | 56149687500 | 254500 | 254500 | 255000 | 254500 | 1799 |
| 331 | 20241120 | 132700 | 55691735000 | 255000 | 254500 | 255000 | 254500 | 309 |
| 332 | 20241120 | 132600 | 55613021000 | 255000 | 255000 | 255000 | 254500 | 405 |
| 333 | 20241120 | 132500 | 55509844500 | 255000 | 254500 | 255000 | 254500 | 320 |
| 334 | 20241120 | 132400 | 55428263000 | 255000 | 255000 | 255000 | 254500 | 421 |
| 335 | 20241120 | 132300 | 55321016000 | 255000 | 255000 | 255000 | 254500 | 315 |
| 336 | 20241120 | 132200 | 55240732500 | 255000 | 255000 | 255000 | 254500 | 242 |
| 337 | 20241120 | 132100 | 55179104000 | 255000 | 254500 | 255000 | 254500 | 240 |
| 338 | 20241120 | 132000 | 55117966000 | 254500 | 255000 | 255000 | 254500 | 332 |
| 339 | 20241120 | 131900 | 55033377000 | 254500 | 254500 | 255000 | 254500 | 148 |
| 340 | 20241120 | 131800 | 54995664500 | 254500 | 254500 | 255000 | 254500 | 349 |
| 341 | 20241120 | 131700 | 54906748000 | 255000 | 255000 | 255000 | 254500 | 315 |
| 342 | 20241120 | 131600 | 54826466000 | 254500 | 254500 | 255000 | 254500 | 219 |
| 343 | 20241120 | 131500 | 54770664000 | 255000 | 254500 | 255000 | 254500 | 423 |
| 344 | 20241120 | 131400 | 54662905000 | 254500 | 255000 | 255000 | 254500 | 209 |
| 345 | 20241120 | 131300 | 54609647500 | 255000 | 254500 | 255000 | 254500 | 364 |
| 346 | 20241120 | 131200 | 54516898000 | 254500 | 255000 | 255000 | 254500 | 146 |
| 347 | 20241120 | 131100 | 54479722000 | 255000 | 254500 | 255000 | 254500 | 209 |
| 348 | 20241120 | 131000 | 54426484500 | 255000 | 254500 | 255000 | 254500 | 334 |
| 349 | 20241120 | 130900 | 54341360500 | 254500 | 255000 | 255000 | 254500 | 115 |
| 350 | 20241120 | 130800 | 54312060500 | 254500 | 254000 | 255000 | 254000 | 1376 |
| 351 | 20241120 | 130700 | 53961780000 | 254000 | 254500 | 254500 | 254000 | 226 |
| 352 | 20241120 | 130600 | 53904315000 | 254000 | 254000 | 254500 | 254000 | 376 |
| 353 | 20241120 | 130500 | 53808662500 | 254500 | 254500 | 254500 | 254000 | 324 |
| 354 | 20241120 | 130400 | 53726330000 | 254000 | 254000 | 254500 | 254000 | 216 |
| 355 | 20241120 | 130300 | 53671405500 | 254000 | 254000 | 254500 | 254000 | 164 |
| 356 | 20241120 | 130200 | 53629721500 | 254000 | 254500 | 254500 | 254000 | 295 |
| 357 | 20241120 | 130100 | 53554759500 | 254500 | 254000 | 254500 | 254000 | 119 |
| 358 | 20241120 | 130000 | 53524507000 | 254000 | 254500 | 254500 | 254000 | 179 |
| 359 | 20241120 | 125900 | 53479005500 | 254000 | 254500 | 254500 | 254000 | 278 |
| 360 | 20241120 | 125800 | 53408347000 | 254500 | 254500 | 255000 | 254000 | 1325 |
| 361 | 20241120 | 125700 | 53071125500 | 255000 | 254500 | 255000 | 254500 | 316 |
| 362 | 20241120 | 125600 | 52990623000 | 255000 | 254500 | 255000 | 254500 | 356 |
| 363 | 20241120 | 125500 | 52899922500 | 254500 | 255000 | 255000 | 254500 | 216 |
| 364 | 20241120 | 125400 | 52844869500 | 254500 | 255000 | 255000 | 254500 | 262 |
| 365 | 20241120 | 125300 | 52778121500 | 254500 | 255000 | 255000 | 254500 | 330 |
| 366 | 20241120 | 125200 | 52694064500 | 254500 | 254500 | 255000 | 254500 | 105 |
| 367 | 20241120 | 125100 | 52667309500 | 255000 | 254500 | 255000 | 254500 | 234 |
| 368 | 20241120 | 125000 | 52607715000 | 255000 | 255000 | 255000 | 254500 | 244 |
| 369 | 20241120 | 124900 | 52545555000 | 254500 | 255000 | 255000 | 254500 | 104 |
| 370 | 20241120 | 124800 | 52519068500 | 255000 | 254500 | 255000 | 254500 | 114 |
| 371 | 20241120 | 124700 | 52490016500 | 255000 | 253500 | 255500 | 253500 | 2488 |
| 372 | 20241120 | 124600 | 51857185500 | 254000 | 253500 | 254000 | 253500 | 127 |
| 373 | 20241120 | 124500 | 51824963000 | 253500 | 254000 | 254000 | 253500 | 186 |
| 374 | 20241120 | 124400 | 51777760500 | 253500 | 254000 | 254000 | 253500 | 262 |
| 375 | 20241120 | 124300 | 51711297000 | 254000 | 253500 | 254000 | 253500 | 317 |
| 376 | 20241120 | 124200 | 51630911500 | 254000 | 254000 | 254000 | 253500 | 211 |
| 377 | 20241120 | 124100 | 51577396500 | 253500 | 254000 | 254000 | 253500 | 373 |
| 378 | 20241120 | 124000 | 51482753500 | 253500 | 253500 | 254000 | 253500 | 88 |
| 379 | 20241120 | 123900 | 51460417500 | 254000 | 254500 | 255000 | 253500 | 974 |
| 380 | 20241120 | 123800 | 51212816000 | 254500 | 253500 | 255000 | 253500 | 2848 |
| 381 | 20241120 | 123700 | 50488827000 | 254000 | 254000 | 254000 | 253500 | 297 |
| 382 | 20241120 | 123600 | 50413468500 | 253500 | 253500 | 254000 | 253500 | 259 |
| 383 | 20241120 | 123500 | 50347722500 | 254000 | 253500 | 254000 | 253500 | 288 |
| 384 | 20241120 | 123400 | 50274687500 | 254000 | 254000 | 254000 | 253500 | 150 |
| 385 | 20241120 | 123300 | 50236626500 | 254000 | 253500 | 254000 | 253500 | 114 |
| 386 | 20241120 | 123200 | 50207720500 | 254000 | 254500 | 254500 | 253500 | 961 |
| 387 | 20241120 | 123100 | 49963656500 | 254000 | 254000 | 254500 | 254000 | 675 |
| 388 | 20241120 | 123000 | 49792147500 | 254000 | 254500 | 255000 | 254000 | 1497 |
| 389 | 20241120 | 122900 | 49411238500 | 254500 | 255000 | 255000 | 254500 | 292 |
| 390 | 20241120 | 122800 | 49336875500 | 255000 | 254500 | 255000 | 254500 | 148 |
| 391 | 20241120 | 122700 | 49299165500 | 255000 | 255000 | 255000 | 254500 | 270 |
| 392 | 20241120 | 122600 | 49230358000 | 254500 | 254500 | 255000 | 254500 | 216 |
| 393 | 20241120 | 122500 | 49175362000 | 255000 | 254500 | 255000 | 254500 | 186 |
| 394 | 20241120 | 122400 | 49127962500 | 254500 | 254500 | 255000 | 254500 | 162 |
| 395 | 20241120 | 122300 | 49086677500 | 254500 | 254500 | 255000 | 254500 | 264 |
| 396 | 20241120 | 122200 | 49019432500 | 254500 | 255000 | 255000 | 254500 | 136 |
| 397 | 20241120 | 122100 | 48984794500 | 255000 | 254500 | 255000 | 254500 | 159 |
| 398 | 20241120 | 122000 | 48944293500 | 255000 | 254500 | 255000 | 254500 | 209 |
| 399 | 20241120 | 121900 | 48891066000 | 255000 | 254500 | 255000 | 254500 | 71 |
| 400 | 20241120 | 121800 | 48872980500 | 254500 | 254500 | 255000 | 254500 | 160 |
| 401 | 20241120 | 121700 | 48832239500 | 254500 | 254500 | 255000 | 254500 | 306 |
| 402 | 20241120 | 121600 | 48754325000 | 255000 | 255000 | 255500 | 254500 | 1216 |
| 403 | 20241120 | 121500 | 48444308000 | 255500 | 255500 | 255500 | 255000 | 82 |
| 404 | 20241120 | 121400 | 48423380500 | 255000 | 255000 | 255500 | 255000 | 249 |
| 405 | 20241120 | 121300 | 48359846500 | 255500 | 255000 | 255500 | 255000 | 141 |
| 406 | 20241120 | 121200 | 48323868500 | 255500 | 255500 | 255500 | 255000 | 88 |
| 407 | 20241120 | 121100 | 48301410500 | 255000 | 255000 | 255500 | 255000 | 111 |
| 408 | 20241120 | 121000 | 48273076000 | 255500 | 255500 | 256000 | 255000 | 1062 |
| 409 | 20241120 | 120900 | 48001755500 | 255500 | 255500 | 256000 | 255500 | 188 |
| 410 | 20241120 | 120800 | 47953666500 | 256000 | 256000 | 256000 | 255500 | 110 |
| 411 | 20241120 | 120700 | 47925527500 | 256000 | 255500 | 256000 | 255500 | 165 |
| 412 | 20241120 | 120600 | 47883348000 | 256000 | 255500 | 256000 | 255500 | 147 |
| 413 | 20241120 | 120500 | 47845766500 | 255500 | 256000 | 256000 | 255500 | 79 |
| 414 | 20241120 | 120400 | 47825560000 | 256000 | 256000 | 256000 | 255500 | 279 |
| 415 | 20241120 | 120300 | 47754218500 | 255500 | 255500 | 256000 | 255500 | 72 |
| 416 | 20241120 | 120200 | 47735807000 | 255500 | 256000 | 256000 | 255500 | 108 |
| 417 | 20241120 | 120100 | 47708191500 | 255500 | 256000 | 256000 | 255500 | 223 |
| 418 | 20241120 | 120000 | 47651166000 | 256000 | 256000 | 256000 | 255500 | 93 |
| 419 | 20241120 | 115900 | 47627377500 | 256000 | 256500 | 256500 | 255500 | 827 |
| 420 | 20241120 | 115800 | 47415783500 | 256500 | 256500 | 256500 | 256000 | 329 |
| 421 | 20241120 | 115700 | 47331474500 | 256000 | 256500 | 256500 | 256000 | 174 |
| 422 | 20241120 | 115600 | 47286868500 | 256500 | 256500 | 256500 | 256000 | 127 |
| 423 | 20241120 | 115500 | 47254308500 | 256500 | 256500 | 256500 | 256000 | 212 |
| 424 | 20241120 | 115400 | 47200012000 | 256000 | 255500 | 256500 | 255500 | 1859 |
| 425 | 20241120 | 115300 | 46724420500 | 255500 | 255000 | 255500 | 255000 | 91 |
| 426 | 20241120 | 115200 | 46701190000 | 255500 | 255500 | 255500 | 255000 | 224 |
| 427 | 20241120 | 115100 | 46644034000 | 255500 | 255000 | 255500 | 255000 | 140 |
| 428 | 20241120 | 115000 | 46608305000 | 255000 | 255000 | 255500 | 255000 | 141 |
| 429 | 20241120 | 114900 | 46572321000 | 255000 | 256500 | 256500 | 255000 | 1429 |
| 430 | 20241120 | 114800 | 46206836000 | 256500 | 255500 | 256500 | 255500 | 417 |
| 431 | 20241120 | 114700 | 46100121500 | 255500 | 256000 | 256000 | 255500 | 252 |
| 432 | 20241120 | 114600 | 46035641500 | 256000 | 255500 | 256000 | 255500 | 260 |
| 433 | 20241120 | 114500 | 45969138000 | 255500 | 256000 | 256000 | 255500 | 93 |
| 434 | 20241120 | 114400 | 45945355500 | 256000 | 256000 | 256000 | 255500 | 279 |
| 435 | 20241120 | 114300 | 45873953000 | 256000 | 255500 | 256000 | 255500 | 187 |
| 436 | 20241120 | 114200 | 45826141500 | 255500 | 255500 | 256000 | 255500 | 176 |
| 437 | 20241120 | 114100 | 45781142500 | 255500 | 256000 | 256000 | 255500 | 170 |
| 438 | 20241120 | 114000 | 45737643500 | 256000 | 256000 | 256000 | 255500 | 231 |
| 439 | 20241120 | 113900 | 45678611500 | 255500 | 256000 | 256000 | 255500 | 337 |
| 440 | 20241120 | 113800 | 45592472000 | 255500 | 255500 | 256000 | 255000 | 172 |
| 441 | 20241120 | 113700 | 45548501500 | 255500 | 255500 | 256000 | 255000 | 802 |
| 442 | 20241120 | 113600 | 45343662000 | 255000 | 255500 | 255500 | 255000 | 350 |
| 443 | 20241120 | 113500 | 45254375500 | 255500 | 254500 | 255500 | 254500 | 456 |
| 444 | 20241120 | 113400 | 45138074000 | 255000 | 255000 | 255000 | 254500 | 256 |
| 445 | 20241120 | 113300 | 45072854500 | 254500 | 254500 | 255000 | 254500 | 87 |
| 446 | 20241120 | 113200 | 45050687500 | 255000 | 255000 | 255000 | 254500 | 101 |
| 447 | 20241120 | 113100 | 45024963000 | 255000 | 255000 | 255500 | 254500 | 433 |
| 448 | 20241120 | 113000 | 44914589500 | 255500 | 255000 | 256000 | 255000 | 417 |
| 449 | 20241120 | 112900 | 44808189500 | 255500 | 254500 | 255500 | 254500 | 888 |
| 450 | 20241120 | 112800 | 44581635500 | 254500 | 255000 | 255000 | 254500 | 285 |
| 451 | 20241120 | 112700 | 44509032500 | 254500 | 255000 | 255500 | 254500 | 1511 |
| 452 | 20241120 | 112600 | 44123659500 | 255500 | 255000 | 255500 | 255000 | 112 |
| 453 | 20241120 | 112500 | 44095066000 | 255000 | 255000 | 255500 | 255000 | 269 |
| 454 | 20241120 | 112400 | 44026431500 | 255000 | 255000 | 255500 | 255000 | 118 |
| 455 | 20241120 | 112300 | 43996307500 | 255000 | 255500 | 255500 | 255000 | 159 |
| 456 | 20241120 | 112200 | 43955736000 | 255500 | 255000 | 255500 | 255000 | 225 |
| 457 | 20241120 | 112100 | 43898343000 | 255000 | 255500 | 255500 | 255000 | 190 |
| 458 | 20241120 | 112000 | 43849844000 | 255500 | 255000 | 255500 | 255000 | 147 |
| 459 | 20241120 | 111900 | 43812327000 | 255500 | 255000 | 255500 | 255000 | 199 |
| 460 | 20241120 | 111800 | 43761552000 | 255500 | 255500 | 255500 | 255000 | 285 |
| 461 | 20241120 | 111700 | 43688793500 | 255000 | 255500 | 255500 | 255000 | 148 |
| 462 | 20241120 | 111600 | 43651030000 | 255500 | 255000 | 255500 | 255000 | 573 |
| 463 | 20241120 | 111500 | 43504880500 | 255000 | 254500 | 255500 | 254500 | 223 |
| 464 | 20241120 | 111400 | 43448006500 | 254500 | 254500 | 255000 | 254500 | 266 |
| 465 | 20241120 | 111300 | 43380217000 | 255000 | 254500 | 255000 | 254500 | 254 |
| 466 | 20241120 | 111200 | 43315527000 | 254500 | 254500 | 255000 | 254500 | 155 |
| 467 | 20241120 | 111100 | 43276041000 | 255000 | 255000 | 255500 | 254500 | 305 |
| 468 | 20241120 | 111000 | 43198300000 | 255000 | 256000 | 256000 | 255000 | 508 |
| 469 | 20241120 | 110900 | 43068692000 | 256000 | 255500 | 256000 | 255000 | 384 |
| 470 | 20241120 | 110800 | 42970676500 | 255500 | 256000 | 256000 | 255000 | 704 |
| 471 | 20241120 | 110700 | 42790810500 | 256000 | 255500 | 256000 | 255500 | 177 |
| 472 | 20241120 | 110600 | 42745549500 | 256000 | 255500 | 256000 | 255500 | 429 |
| 473 | 20241120 | 110500 | 42635830500 | 256000 | 255500 | 256000 | 255500 | 563 |
| 474 | 20241120 | 110400 | 42491731500 | 256000 | 255500 | 256000 | 255500 | 378 |
| 475 | 20241120 | 110300 | 42395088000 | 256000 | 255500 | 256000 | 255000 | 2326 |
| 476 | 20241120 | 110200 | 41800671500 | 255500 | 255000 | 255500 | 254500 | 865 |
| 477 | 20241120 | 110100 | 41580098000 | 254500 | 254500 | 255000 | 254500 | 79 |
| 478 | 20241120 | 110000 | 41559975000 | 255000 | 255000 | 255000 | 254500 | 277 |
| 479 | 20241120 | 105900 | 41489442500 | 254500 | 254500 | 255000 | 254500 | 230 |
| 480 | 20241120 | 105800 | 41430866000 | 255000 | 255000 | 255000 | 254500 | 397 |
| 481 | 20241120 | 105700 | 41329764500 | 254500 | 255000 | 255000 | 254500 | 271 |
| 482 | 20241120 | 105600 | 41260760500 | 254500 | 254500 | 255000 | 254500 | 86 |
| 483 | 20241120 | 105500 | 41238861000 | 255000 | 254500 | 255000 | 254500 | 479 |
| 484 | 20241120 | 105400 | 41116893000 | 254500 | 254000 | 255000 | 253500 | 737 |
| 485 | 20241120 | 105300 | 40929531500 | 254000 | 253500 | 254000 | 253500 | 171 |
| 486 | 20241120 | 105200 | 40886164500 | 254000 | 253500 | 254000 | 253500 | 181 |
| 487 | 20241120 | 105100 | 40840249500 | 253500 | 253000 | 254000 | 253000 | 1244 |
| 488 | 20241120 | 105000 | 40525184000 | 253500 | 253500 | 253500 | 253000 | 253 |
| 489 | 20241120 | 104900 | 40461153500 | 253500 | 253000 | 253500 | 253000 | 381 |
| 490 | 20241120 | 104800 | 40364733000 | 253500 | 254000 | 254000 | 253000 | 1311 |
| 491 | 20241120 | 104700 | 40032525500 | 253500 | 254000 | 254000 | 253500 | 143 |
| 492 | 20241120 | 104600 | 39996254500 | 253500 | 253500 | 254000 | 253500 | 169 |
| 493 | 20241120 | 104500 | 39953359000 | 254000 | 254500 | 254500 | 253500 | 386 |
| 494 | 20241120 | 104400 | 39855364500 | 254500 | 255000 | 255000 | 254000 | 1576 |
| 495 | 20241120 | 104300 | 39454911500 | 254500 | 254000 | 255000 | 254000 | 1176 |
| 496 | 20241120 | 104200 | 39155595500 | 254000 | 253500 | 254500 | 253500 | 1520 |
| 497 | 20241120 | 104100 | 38769480500 | 253500 | 253500 | 254000 | 253500 | 157 |
| 498 | 20241120 | 104000 | 38729645500 | 254000 | 253500 | 254000 | 253500 | 215 |
| 499 | 20241120 | 103900 | 38675120000 | 254000 | 253500 | 254000 | 253500 | 463 |
| 500 | 20241120 | 103800 | 38557655500 | 253500 | 253500 | 254000 | 253500 | 305 |
| 501 | 20241120 | 103700 | 38480235000 | 253500 | 253500 | 254000 | 253500 | 259 |
| 502 | 20241120 | 103600 | 38414506500 | 254000 | 253500 | 254000 | 253500 | 349 |
| 503 | 20241120 | 103500 | 38325991500 | 253500 | 253500 | 254000 | 253500 | 371 |
| 504 | 20241120 | 103400 | 38231887500 | 254000 | 254000 | 254000 | 253500 | 168 |
| 505 | 20241120 | 103300 | 38189257500 | 254000 | 253500 | 254000 | 253500 | 248 |
| 506 | 20241120 | 103200 | 38126366500 | 253500 | 253500 | 254000 | 253500 | 531 |
| 507 | 20241120 | 103100 | 37991694000 | 253500 | 254500 | 254500 | 253500 | 1718 |
| 508 | 20241120 | 103000 | 37555411500 | 254500 | 254000 | 254500 | 254000 | 321 |
| 509 | 20241120 | 102900 | 37473836000 | 254500 | 254000 | 254500 | 254000 | 266 |
| 510 | 20241120 | 102800 | 37406227000 | 254500 | 254500 | 255000 | 254000 | 1782 |
| 511 | 20241120 | 102700 | 36952926000 | 255000 | 254500 | 255000 | 254500 | 304 |
| 512 | 20241120 | 102600 | 36875505500 | 255000 | 254500 | 255000 | 254500 | 148 |
| 513 | 20241120 | 102500 | 36837820000 | 255000 | 254500 | 255000 | 254500 | 157 |
| 514 | 20241120 | 102400 | 36797827000 | 255000 | 254500 | 255000 | 254500 | 563 |
| 515 | 20241120 | 102300 | 36654493500 | 255000 | 255000 | 255000 | 254500 | 165 |
| 516 | 20241120 | 102200 | 36612468500 | 254500 | 254500 | 255000 | 254500 | 391 |
| 517 | 20241120 | 102100 | 36512909500 | 254500 | 255000 | 255000 | 254500 | 378 |
| 518 | 20241120 | 102000 | 36416636000 | 255000 | 255000 | 255500 | 255000 | 729 |
| 519 | 20241120 | 101900 | 36230711500 | 255000 | 254500 | 255500 | 254500 | 267 |
| 520 | 20241120 | 101800 | 36162614000 | 254500 | 256000 | 256000 | 254500 | 1309 |
| 521 | 20241120 | 101700 | 35828639000 | 256000 | 256500 | 256500 | 255500 | 616 |
| 522 | 20241120 | 101600 | 35670903500 | 256000 | 257000 | 257000 | 256000 | 1573 |
| 523 | 20241120 | 101500 | 35267394000 | 257000 | 257500 | 257500 | 256500 | 905 |
| 524 | 20241120 | 101400 | 35034811500 | 257000 | 258000 | 258000 | 257000 | 1199 |
| 525 | 20241120 | 101300 | 34725886500 | 258000 | 258000 | 258000 | 257500 | 719 |
| 526 | 20241120 | 101200 | 34540432500 | 258000 | 257000 | 258000 | 257000 | 782 |
| 527 | 20241120 | 101100 | 34339039000 | 257000 | 257500 | 257500 | 257000 | 534 |
| 528 | 20241120 | 101000 | 34201631000 | 257000 | 257500 | 257500 | 257000 | 365 |
| 529 | 20241120 | 100900 | 34107698500 | 257500 | 257000 | 257500 | 257000 | 659 |
| 530 | 20241120 | 100800 | 33938169000 | 257000 | 257500 | 257500 | 257000 | 1154 |
| 531 | 20241120 | 100700 | 33641485000 | 257500 | 258000 | 258000 | 257000 | 1837 |
| 532 | 20241120 | 100600 | 33168619500 | 257500 | 258000 | 258000 | 257500 | 458 |
| 533 | 20241120 | 100500 | 33050542500 | 258000 | 258000 | 258000 | 257500 | 372 |
| 534 | 20241120 | 100400 | 32954610500 | 258000 | 257500 | 258000 | 257000 | 1386 |
| 535 | 20241120 | 100300 | 32597758000 | 257500 | 257000 | 257500 | 256500 | 560 |
| 536 | 20241120 | 100200 | 32453800000 | 257000 | 257000 | 257000 | 256500 | 660 |
| 537 | 20241120 | 100100 | 32284324000 | 257000 | 257000 | 257000 | 256000 | 2279 |
| 538 | 20241120 | 100000 | 31699634500 | 257000 | 257500 | 257500 | 256500 | 2233 |
| 539 | 20241120 | 095900 | 31125943500 | 257500 | 257500 | 258000 | 257000 | 979 |
| 540 | 20241120 | 095800 | 30873813500 | 257000 | 259000 | 259000 | 256500 | 3218 |
| 541 | 20241120 | 095700 | 30044886000 | 258500 | 259000 | 259000 | 258500 | 650 |
| 542 | 20241120 | 095600 | 29876601500 | 259000 | 259000 | 259500 | 258500 | 1911 |
| 543 | 20241120 | 095500 | 29381546500 | 259000 | 258500 | 259000 | 258500 | 1393 |
| 544 | 20241120 | 095400 | 29021034500 | 259000 | 259500 | 259500 | 258500 | 997 |
| 545 | 20241120 | 095300 | 28762866000 | 259000 | 259500 | 259500 | 259000 | 1759 |
| 546 | 20241120 | 095200 | 28306484500 | 259500 | 259500 | 260000 | 258500 | 2131 |
| 547 | 20241120 | 095100 | 27754450000 | 259500 | 259000 | 260000 | 259000 | 3515 |
| 548 | 20241120 | 095000 | 26841946500 | 259000 | 258500 | 259500 | 258500 | 1056 |
| 549 | 20241120 | 094900 | 26568500500 | 258500 | 258500 | 258500 | 258000 | 726 |
| 550 | 20241120 | 094800 | 26380983500 | 258500 | 259000 | 259500 | 258500 | 1228 |
| 551 | 20241120 | 094700 | 26063161500 | 259000 | 259000 | 259500 | 258500 | 3055 |
| 552 | 20241120 | 094600 | 25272105000 | 258500 | 258500 | 259000 | 258000 | 1289 |
| 553 | 20241120 | 094500 | 24938902500 | 258500 | 258500 | 258500 | 258000 | 750 |
| 554 | 20241120 | 094400 | 24745174500 | 258000 | 258000 | 258500 | 257500 | 1365 |
| 555 | 20241120 | 094300 | 24392978500 | 258000 | 258000 | 258000 | 257500 | 754 |
| 556 | 20241120 | 094200 | 24198491500 | 258000 | 258000 | 258000 | 257500 | 1196 |
| 557 | 20241120 | 094100 | 23890000500 | 257500 | 258000 | 258000 | 257500 | 328 |
| 558 | 20241120 | 094000 | 23805419000 | 257500 | 257000 | 258000 | 257000 | 1125 |
| 559 | 20241120 | 093900 | 23515618000 | 257500 | 256500 | 257500 | 256000 | 1101 |
| 560 | 20241120 | 093800 | 23232744000 | 256500 | 257500 | 258000 | 256000 | 1837 |
| 561 | 20241120 | 093700 | 22760643500 | 257500 | 256000 | 258000 | 256000 | 6563 |
| 562 | 20241120 | 093600 | 21074499500 | 256000 | 256000 | 256000 | 255000 | 2150 |
| 563 | 20241120 | 093500 | 20524976500 | 256000 | 254500 | 256000 | 254500 | 2216 |
| 564 | 20241120 | 093400 | 19959266000 | 255000 | 254500 | 255000 | 254000 | 3262 |
| 565 | 20241120 | 093300 | 19128477500 | 254500 | 254000 | 254500 | 254000 | 660 |
| 566 | 20241120 | 093200 | 18960709500 | 254000 | 252500 | 254000 | 252500 | 769 |
| 567 | 20241120 | 093100 | 18765841000 | 253000 | 253000 | 253500 | 252000 | 2297 |
| 568 | 20241120 | 093000 | 18185729500 | 253000 | 252500 | 253000 | 252000 | 1161 |
| 569 | 20241120 | 092900 | 17892310500 | 252500 | 253000 | 253000 | 252000 | 409 |
| 570 | 20241120 | 092800 | 17788976000 | 252500 | 253500 | 253500 | 252500 | 2145 |
| 571 | 20241120 | 092700 | 17246277000 | 253000 | 253000 | 253500 | 252500 | 1445 |
| 572 | 20241120 | 092600 | 16880827500 | 253000 | 253500 | 254000 | 253000 | 957 |
| 573 | 20241120 | 092500 | 16638334500 | 253500 | 253500 | 254500 | 253500 | 1167 |
| 574 | 20241120 | 092400 | 16342143500 | 253500 | 253500 | 254000 | 252000 | 1514 |
| 575 | 20241120 | 092300 | 15959403000 | 253500 | 252500 | 253500 | 252500 | 1034 |
| 576 | 20241120 | 092200 | 15697965000 | 252500 | 252000 | 253000 | 252000 | 629 |
| 577 | 20241120 | 092100 | 15539186500 | 252000 | 253000 | 253000 | 252000 | 1498 |
| 578 | 20241120 | 092000 | 15161119000 | 253000 | 253000 | 253000 | 252500 | 417 |
| 579 | 20241120 | 091900 | 15055736500 | 253000 | 253000 | 254000 | 252500 | 1332 |
| 580 | 20241120 | 091800 | 14718747000 | 253500 | 253000 | 253500 | 252500 | 924 |
| 581 | 20241120 | 091700 | 14484968000 | 253000 | 252000 | 253500 | 251500 | 1659 |
| 582 | 20241120 | 091600 | 14065753000 | 252000 | 252000 | 252500 | 251500 | 1511 |
| 583 | 20241120 | 091500 | 13684990000 | 252000 | 250500 | 252500 | 250000 | 1982 |
| 584 | 20241120 | 091400 | 13187634500 | 250500 | 249500 | 251000 | 249500 | 665 |
| 585 | 20241120 | 091300 | 13021092500 | 250000 | 248000 | 250000 | 248000 | 723 |
| 586 | 20241120 | 091200 | 12840967000 | 248500 | 249000 | 249000 | 248000 | 840 |
| 587 | 20241120 | 091100 | 12632198500 | 248500 | 249000 | 249500 | 248500 | 959 |
| 588 | 20241120 | 091000 | 12393804000 | 249000 | 247500 | 249000 | 247500 | 840 |
| 589 | 20241120 | 090900 | 12185468000 | 248000 | 249000 | 249000 | 246500 | 5085 |
| 590 | 20241120 | 090800 | 10927277500 | 248500 | 248500 | 249000 | 248500 | 494 |
| 591 | 20241120 | 090700 | 10804477000 | 248500 | 248500 | 250000 | 247500 | 7497 |
| 592 | 20241120 | 090600 | 8941660000 | 249000 | 252000 | 252500 | 248500 | 2585 |
| 593 | 20241120 | 090500 | 8295333000 | 252500 | 249000 | 252500 | 249000 | 5552 |
| 594 | 20241120 | 090400 | 6904396500 | 249500 | 249500 | 250500 | 249000 | 2603 |
| 595 | 20241120 | 090300 | 6254487000 | 249500 | 251000 | 251500 | 249500 | 2609 |
| 596 | 20241120 | 090200 | 5600846500 | 251500 | 251000 | 251500 | 250000 | 3444 |
| 597 | 20241120 | 090100 | 4736756500 | 251000 | 254500 | 254500 | 248500 | 7496 |
| 598 | 20241120 | 090000 | 2852497000 | 254000 | 251500 | 255500 | 251500 | 11258 |