35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 185700 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 10192 |
| 3 | 20241120 | 185600 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 4 | 20241120 | 185500 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 5 | 20241120 | 185400 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 6 | 20241120 | 185300 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 7 | 20241120 | 185200 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 8 | 20241120 | 185100 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 9 | 20241120 | 185000 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 10 | 20241120 | 184900 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 11 | 20241120 | 184800 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 12 | 20241120 | 184700 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 13 | 20241120 | 184600 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 14 | 20241120 | 184500 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 15 | 20241120 | 184400 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 16 | 20241120 | 184300 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 17 | 20241120 | 184200 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 18 | 20241120 | 184100 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 19 | 20241120 | 184000 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 20 | 20241120 | 183900 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 21 | 20241120 | 183800 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 22 | 20241120 | 183700 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 23 | 20241120 | 183600 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 24 | 20241120 | 183500 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 25 | 20241120 | 183400 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 26 | 20241120 | 183300 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 27 | 20241120 | 183200 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 28 | 20241120 | 183100 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 29 | 20241120 | 183000 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 30 | 20241120 | 182900 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 31 | 20241120 | 182800 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 32 | 20241120 | 182700 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 10192 |
| 33 | 20241120 | 182600 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 34 | 20241120 | 182500 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 35 | 20241120 | 182400 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 36 | 20241120 | 182300 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 37 | 20241120 | 182200 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 38 | 20241120 | 182100 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 39 | 20241120 | 182000 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 40 | 20241120 | 181900 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 41 | 20241120 | 181800 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 42 | 20241120 | 181700 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 43 | 20241120 | 181600 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 44 | 20241120 | 181500 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 45 | 20241120 | 181400 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 46 | 20241120 | 181300 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 47 | 20241120 | 181200 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 48 | 20241120 | 181100 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 49 | 20241120 | 181000 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 50 | 20241120 | 180900 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 51 | 20241120 | 180800 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 52 | 20241120 | 180700 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 53 | 20241120 | 180600 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 54 | 20241120 | 180500 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 55 | 20241120 | 180400 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 56 | 20241120 | 180300 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 57 | 20241120 | 180200 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 58 | 20241120 | 180100 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 59 | 20241120 | 180000 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 60 | 20241120 | 175900 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 61 | 20241120 | 175800 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 62 | 20241120 | 175700 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 10192 |
| 63 | 20241120 | 175600 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 64 | 20241120 | 175500 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 65 | 20241120 | 175400 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 66 | 20241120 | 175300 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 67 | 20241120 | 175200 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 68 | 20241120 | 175100 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 69 | 20241120 | 175000 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 70 | 20241120 | 174900 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 71 | 20241120 | 174800 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 72 | 20241120 | 174700 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 73 | 20241120 | 174600 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 74 | 20241120 | 174500 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 75 | 20241120 | 174400 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 76 | 20241120 | 174300 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 77 | 20241120 | 174200 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 78 | 20241120 | 174100 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 79 | 20241120 | 174000 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 80 | 20241120 | 173900 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 81 | 20241120 | 173800 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 82 | 20241120 | 173700 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 83 | 20241120 | 173600 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 84 | 20241120 | 173500 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 85 | 20241120 | 173400 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 86 | 20241120 | 173300 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 87 | 20241120 | 173200 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 88 | 20241120 | 173100 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 89 | 20241120 | 173000 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 90 | 20241120 | 172900 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 91 | 20241120 | 172800 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 92 | 20241120 | 172700 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 10192 |
| 93 | 20241120 | 172600 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 94 | 20241120 | 172500 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 95 | 20241120 | 172400 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 96 | 20241120 | 172300 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 97 | 20241120 | 172200 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 98 | 20241120 | 172100 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 99 | 20241120 | 172000 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 100 | 20241120 | 171900 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 101 | 20241120 | 171800 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 102 | 20241120 | 171700 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 103 | 20241120 | 171600 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 104 | 20241120 | 171500 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 105 | 20241120 | 171400 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 106 | 20241120 | 171300 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 107 | 20241120 | 171200 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 108 | 20241120 | 171100 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 109 | 20241120 | 171000 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 110 | 20241120 | 170900 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 111 | 20241120 | 170800 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 112 | 20241120 | 170700 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 113 | 20241120 | 170600 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 114 | 20241120 | 170500 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 115 | 20241120 | 170400 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 116 | 20241120 | 170300 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 117 | 20241120 | 170200 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 118 | 20241120 | 170100 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 119 | 20241120 | 170000 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 120 | 20241120 | 165900 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 121 | 20241120 | 165800 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 122 | 20241120 | 165700 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 10192 |
| 123 | 20241120 | 165600 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 124 | 20241120 | 165500 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 125 | 20241120 | 165400 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 126 | 20241120 | 165300 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 127 | 20241120 | 165200 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 128 | 20241120 | 165100 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 129 | 20241120 | 165000 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 130 | 20241120 | 164900 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 131 | 20241120 | 164800 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 132 | 20241120 | 164700 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 133 | 20241120 | 164600 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 134 | 20241120 | 164500 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 135 | 20241120 | 164400 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 136 | 20241120 | 164300 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 137 | 20241120 | 164200 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 138 | 20241120 | 164100 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 139 | 20241120 | 164000 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 140 | 20241120 | 163900 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 141 | 20241120 | 163800 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 142 | 20241120 | 163700 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 143 | 20241120 | 163600 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 144 | 20241120 | 163500 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 145 | 20241120 | 163400 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 146 | 20241120 | 163300 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 147 | 20241120 | 163200 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 148 | 20241120 | 163100 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 149 | 20241120 | 163000 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 150 | 20241120 | 162900 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 151 | 20241120 | 162800 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 152 | 20241120 | 162700 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 10192 |
| 153 | 20241120 | 162600 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 154 | 20241120 | 162500 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 155 | 20241120 | 162400 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 156 | 20241120 | 162300 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 157 | 20241120 | 162200 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 158 | 20241120 | 162100 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 159 | 20241120 | 162000 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 160 | 20241120 | 161900 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 161 | 20241120 | 161800 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 162 | 20241120 | 161700 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 163 | 20241120 | 161600 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 164 | 20241120 | 161500 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 165 | 20241120 | 161400 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 166 | 20241120 | 161300 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 167 | 20241120 | 161200 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 168 | 20241120 | 161100 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 169 | 20241120 | 161000 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 170 | 20241120 | 160900 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 171 | 20241120 | 160800 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 172 | 20241120 | 160700 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 173 | 20241120 | 160600 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 174 | 20241120 | 160500 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 175 | 20241120 | 160400 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 176 | 20241120 | 160300 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 177 | 20241120 | 160200 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 178 | 20241120 | 160100 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 179 | 20241120 | 160000 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 180 | 20241120 | 155900 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 181 | 20241120 | 155800 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 182 | 20241120 | 155700 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 10192 |
| 183 | 20241120 | 155600 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 184 | 20241120 | 155500 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 185 | 20241120 | 155400 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 186 | 20241120 | 155300 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 187 | 20241120 | 155200 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 188 | 20241120 | 155100 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 189 | 20241120 | 155000 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 190 | 20241120 | 154900 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 191 | 20241120 | 154800 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 192 | 20241120 | 154700 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 193 | 20241120 | 154600 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 194 | 20241120 | 154500 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 195 | 20241120 | 154400 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 196 | 20241120 | 154300 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 197 | 20241120 | 154200 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 198 | 20241120 | 154100 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 199 | 20241120 | 154000 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 200 | 20241120 | 153900 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 201 | 20241120 | 153800 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 202 | 20241120 | 153700 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 203 | 20241120 | 153600 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 204 | 20241120 | 153500 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 205 | 20241120 | 153400 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 206 | 20241120 | 153300 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 207 | 20241120 | 153200 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 208 | 20241120 | 153100 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 209 | 20241120 | 153000 | 105840720500 | 380000 | 380000 | 380000 | 380000 | 10192 |
| 210 | 20241120 | 152900 | 101967760500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 211 | 20241120 | 152800 | 101967760500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 212 | 20241120 | 152700 | 101967760500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 213 | 20241120 | 152600 | 101967760500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 214 | 20241120 | 152500 | 101967760500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 215 | 20241120 | 152400 | 101967760500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 216 | 20241120 | 152300 | 101967760500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 217 | 20241120 | 152200 | 101967760500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 218 | 20241120 | 152100 | 101967760500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 219 | 20241120 | 152000 | 101967760500 | 380500 | 380500 | 380500 | 380500 | 0 |
| 220 | 20241120 | 151900 | 101967760500 | 380500 | 380500 | 380500 | 380000 | 838 |
| 221 | 20241120 | 151800 | 101649119500 | 380500 | 380500 | 381000 | 380000 | 980 |
| 222 | 20241120 | 151700 | 101276124000 | 380500 | 378500 | 380500 | 378500 | 1923 |
| 223 | 20241120 | 151600 | 100547060000 | 379000 | 378500 | 379000 | 378500 | 445 |
| 224 | 20241120 | 151500 | 100378467000 | 379000 | 378500 | 379000 | 378000 | 608 |
| 225 | 20241120 | 151400 | 100148347500 | 378500 | 378000 | 379000 | 378000 | 623 |
| 226 | 20241120 | 151300 | 99912538000 | 378000 | 378000 | 378500 | 377500 | 2018 |
| 227 | 20241120 | 151200 | 99150304000 | 377500 | 378500 | 378500 | 377500 | 856 |
| 228 | 20241120 | 151100 | 98826835500 | 378000 | 378500 | 379000 | 378000 | 442 |
| 229 | 20241120 | 151000 | 98659655000 | 378500 | 378500 | 379000 | 378000 | 418 |
| 230 | 20241120 | 150900 | 98501500000 | 378500 | 378500 | 379000 | 378000 | 1426 |
| 231 | 20241120 | 150800 | 97961785000 | 378500 | 379000 | 379500 | 378500 | 1029 |
| 232 | 20241120 | 150700 | 97571896000 | 379000 | 379000 | 379500 | 379000 | 493 |
| 233 | 20241120 | 150600 | 97385048000 | 379000 | 379500 | 379500 | 379000 | 336 |
| 234 | 20241120 | 150500 | 97257671000 | 379000 | 379500 | 380000 | 379000 | 1059 |
| 235 | 20241120 | 150400 | 96855937000 | 379500 | 379500 | 380000 | 379500 | 135 |
| 236 | 20241120 | 150300 | 96804697000 | 379500 | 380000 | 380000 | 379500 | 498 |
| 237 | 20241120 | 150200 | 96615474500 | 380000 | 380000 | 380500 | 380000 | 79 |
| 238 | 20241120 | 150100 | 96585448500 | 380000 | 380000 | 380500 | 380000 | 57 |
| 239 | 20241120 | 150000 | 96563783500 | 380000 | 379500 | 380000 | 379000 | 943 |
| 240 | 20241120 | 145900 | 96205783500 | 379500 | 380000 | 380500 | 379500 | 1194 |
| 241 | 20241120 | 145800 | 95752259500 | 380000 | 381000 | 381500 | 380000 | 3202 |
| 242 | 20241120 | 145700 | 94533140000 | 381500 | 381000 | 381500 | 381000 | 157 |
| 243 | 20241120 | 145600 | 94473297500 | 381000 | 381000 | 381500 | 381000 | 226 |
| 244 | 20241120 | 145500 | 94387178500 | 381000 | 381000 | 381500 | 381000 | 188 |
| 245 | 20241120 | 145400 | 94315507500 | 381000 | 381000 | 381500 | 381000 | 240 |
| 246 | 20241120 | 145300 | 94223983000 | 381000 | 381000 | 381500 | 381000 | 123 |
| 247 | 20241120 | 145200 | 94177102000 | 381000 | 381500 | 381500 | 381000 | 71 |
| 248 | 20241120 | 145100 | 94150032500 | 381500 | 381000 | 381500 | 381000 | 118 |
| 249 | 20241120 | 145000 | 94105058500 | 381500 | 381000 | 381500 | 381000 | 234 |
| 250 | 20241120 | 144900 | 94015901500 | 381000 | 381000 | 381500 | 380500 | 548 |
| 251 | 20241120 | 144800 | 93807120000 | 380500 | 380500 | 381000 | 380500 | 284 |
| 252 | 20241120 | 144700 | 93699008000 | 380500 | 382000 | 382500 | 380500 | 7348 |
| 253 | 20241120 | 144600 | 90895506500 | 382000 | 382500 | 382500 | 382000 | 506 |
| 254 | 20241120 | 144500 | 90702074000 | 382500 | 382500 | 382500 | 382000 | 472 |
| 255 | 20241120 | 144400 | 90521744000 | 382000 | 382000 | 382500 | 381500 | 954 |
| 256 | 20241120 | 144300 | 90157325000 | 382000 | 381500 | 382000 | 381000 | 885 |
| 257 | 20241120 | 144200 | 89819505000 | 381500 | 381000 | 381500 | 381000 | 595 |
| 258 | 20241120 | 144100 | 89592574500 | 381000 | 381000 | 381500 | 381000 | 221 |
| 259 | 20241120 | 144000 | 89508287000 | 381000 | 381500 | 381500 | 381000 | 95 |
| 260 | 20241120 | 143900 | 89472089500 | 381000 | 381000 | 381500 | 381000 | 203 |
| 261 | 20241120 | 143800 | 89394744000 | 381500 | 381000 | 381500 | 381000 | 98 |
| 262 | 20241120 | 143700 | 89357382000 | 381000 | 380500 | 381500 | 380500 | 1248 |
| 263 | 20241120 | 143600 | 88881928500 | 380500 | 381000 | 381000 | 380500 | 532 |
| 264 | 20241120 | 143500 | 88679389500 | 380500 | 381000 | 381000 | 380500 | 473 |
| 265 | 20241120 | 143400 | 88499408000 | 381000 | 380500 | 381000 | 380500 | 209 |
| 266 | 20241120 | 143300 | 88419866500 | 380500 | 380000 | 381000 | 380000 | 1266 |
| 267 | 20241120 | 143200 | 87938506500 | 379500 | 379000 | 380000 | 379000 | 764 |
| 268 | 20241120 | 143100 | 87648577500 | 379000 | 379000 | 379500 | 379000 | 196 |
| 269 | 20241120 | 143000 | 87574282500 | 379000 | 379000 | 379500 | 379000 | 130 |
| 270 | 20241120 | 142900 | 87524995000 | 379500 | 379000 | 379500 | 379000 | 235 |
| 271 | 20241120 | 142800 | 87435867000 | 379000 | 379500 | 379500 | 379000 | 181 |
| 272 | 20241120 | 142700 | 87367220000 | 379000 | 379500 | 379500 | 379000 | 147 |
| 273 | 20241120 | 142600 | 87311487000 | 379000 | 379500 | 380000 | 379000 | 162 |
| 274 | 20241120 | 142500 | 87250040500 | 379500 | 379500 | 380000 | 379500 | 944 |
| 275 | 20241120 | 142400 | 86891786000 | 379500 | 380000 | 380000 | 379500 | 139 |
| 276 | 20241120 | 142300 | 86839034000 | 380000 | 380000 | 380000 | 379500 | 114 |
| 277 | 20241120 | 142200 | 86795737000 | 380000 | 379500 | 380000 | 379500 | 250 |
| 278 | 20241120 | 142100 | 86700839000 | 379500 | 380000 | 380000 | 379500 | 189 |
| 279 | 20241120 | 142000 | 86629091500 | 380000 | 379500 | 380000 | 379500 | 110 |
| 280 | 20241120 | 141900 | 86587335500 | 379500 | 379500 | 380000 | 379500 | 131 |
| 281 | 20241120 | 141800 | 86537600000 | 379500 | 380000 | 380000 | 379500 | 177 |
| 282 | 20241120 | 141700 | 86470390000 | 380000 | 379500 | 380000 | 379500 | 394 |
| 283 | 20241120 | 141600 | 86320715500 | 379500 | 379500 | 380000 | 379500 | 88 |
| 284 | 20241120 | 141500 | 86287316000 | 380000 | 379500 | 380000 | 379500 | 183 |
| 285 | 20241120 | 141400 | 86217856500 | 380000 | 379500 | 380500 | 379500 | 501 |
| 286 | 20241120 | 141300 | 86027570500 | 380000 | 380000 | 380000 | 379500 | 126 |
| 287 | 20241120 | 141200 | 85979711500 | 380000 | 380000 | 380500 | 379500 | 230 |
| 288 | 20241120 | 141100 | 85892300000 | 380000 | 379000 | 380500 | 379000 | 1009 |
| 289 | 20241120 | 141000 | 85509130500 | 379000 | 379000 | 379000 | 378500 | 280 |
| 290 | 20241120 | 140900 | 85403058500 | 378500 | 379000 | 379500 | 378500 | 436 |
| 291 | 20241120 | 140800 | 85237859500 | 379000 | 379500 | 379500 | 379000 | 327 |
| 292 | 20241120 | 140700 | 85113910500 | 379500 | 379500 | 380000 | 379500 | 556 |
| 293 | 20241120 | 140600 | 84902902000 | 379500 | 380000 | 380500 | 379500 | 1049 |
| 294 | 20241120 | 140500 | 84504281000 | 380000 | 380000 | 380500 | 380000 | 78 |
| 295 | 20241120 | 140400 | 84474635500 | 380000 | 380500 | 381000 | 380000 | 1087 |
| 296 | 20241120 | 140300 | 84061033000 | 380500 | 380500 | 381000 | 380500 | 194 |
| 297 | 20241120 | 140200 | 83987166500 | 380500 | 380500 | 381000 | 380500 | 176 |
| 298 | 20241120 | 140100 | 83920192000 | 380500 | 380500 | 381000 | 380500 | 115 |
| 299 | 20241120 | 140000 | 83876414500 | 381000 | 380500 | 381000 | 380500 | 306 |
| 300 | 20241120 | 135900 | 83759886000 | 380500 | 380500 | 381000 | 380500 | 186 |
| 301 | 20241120 | 135800 | 83689048000 | 381000 | 381000 | 381000 | 380500 | 188 |
| 302 | 20241120 | 135700 | 83617486500 | 380500 | 380500 | 381000 | 380500 | 155 |
| 303 | 20241120 | 135600 | 83558457500 | 380500 | 381000 | 381000 | 380500 | 139 |
| 304 | 20241120 | 135500 | 83505524000 | 381000 | 381000 | 381000 | 380500 | 101 |
| 305 | 20241120 | 135400 | 83467067000 | 381000 | 380500 | 381000 | 380500 | 181 |
| 306 | 20241120 | 135300 | 83398137000 | 381000 | 380500 | 381000 | 380500 | 1105 |
| 307 | 20241120 | 135200 | 82977142500 | 381000 | 380000 | 381000 | 380000 | 518 |
| 308 | 20241120 | 135100 | 82779964000 | 380500 | 380000 | 380500 | 380000 | 314 |
| 309 | 20241120 | 135000 | 82660514000 | 380000 | 380500 | 380500 | 380000 | 453 |
| 310 | 20241120 | 134900 | 82488169500 | 380000 | 380500 | 380500 | 380000 | 58 |
| 311 | 20241120 | 134800 | 82466111500 | 380500 | 379500 | 380500 | 379500 | 541 |
| 312 | 20241120 | 134700 | 82260521500 | 379500 | 380000 | 380000 | 379500 | 65 |
| 313 | 20241120 | 134600 | 82235834500 | 380000 | 380000 | 380000 | 379500 | 69 |
| 314 | 20241120 | 134500 | 82209625500 | 380000 | 380000 | 380000 | 379500 | 60 |
| 315 | 20241120 | 134400 | 82186838000 | 379500 | 379500 | 380000 | 379000 | 417 |
| 316 | 20241120 | 134300 | 82028600000 | 379000 | 378500 | 379500 | 378500 | 322 |
| 317 | 20241120 | 134200 | 81906623000 | 378500 | 378000 | 378500 | 377500 | 375 |
| 318 | 20241120 | 134100 | 81764885000 | 377500 | 377500 | 378000 | 377500 | 157 |
| 319 | 20241120 | 134000 | 81705592500 | 377500 | 377500 | 378000 | 377500 | 741 |
| 320 | 20241120 | 133900 | 81425850000 | 378000 | 378000 | 378500 | 377500 | 1013 |
| 321 | 20241120 | 133800 | 81043179500 | 378500 | 378500 | 378500 | 378000 | 176 |
| 322 | 20241120 | 133700 | 80976623500 | 378500 | 377500 | 379000 | 377500 | 216 |
| 323 | 20241120 | 133600 | 80894936000 | 377500 | 380500 | 380500 | 377500 | 3040 |
| 324 | 20241120 | 133500 | 79743161000 | 380000 | 380500 | 380500 | 380000 | 124 |
| 325 | 20241120 | 133400 | 79696026000 | 380000 | 380500 | 381000 | 380000 | 182 |
| 326 | 20241120 | 133300 | 79626789000 | 381000 | 380500 | 381000 | 380500 | 245 |
| 327 | 20241120 | 133200 | 79533560500 | 381000 | 380500 | 381000 | 380500 | 78 |
| 328 | 20241120 | 133100 | 79503858500 | 380500 | 380500 | 381000 | 380500 | 104 |
| 329 | 20241120 | 133000 | 79464270000 | 381000 | 380000 | 381000 | 380000 | 595 |
| 330 | 20241120 | 132900 | 79237889500 | 380500 | 380000 | 380500 | 380000 | 500 |
| 331 | 20241120 | 132800 | 79047669500 | 380500 | 380000 | 380500 | 380000 | 49 |
| 332 | 20241120 | 132700 | 79029044500 | 380000 | 380000 | 380500 | 380000 | 188 |
| 333 | 20241120 | 132600 | 78957594500 | 380500 | 380000 | 380500 | 380000 | 422 |
| 334 | 20241120 | 132500 | 78797218000 | 380000 | 380000 | 380500 | 380000 | 65 |
| 335 | 20241120 | 132400 | 78772511000 | 380000 | 380500 | 380500 | 380000 | 146 |
| 336 | 20241120 | 132300 | 78717001500 | 380500 | 380000 | 380500 | 380000 | 354 |
| 337 | 20241120 | 132200 | 78582476500 | 380000 | 380000 | 380500 | 380000 | 343 |
| 338 | 20241120 | 132100 | 78452115500 | 380500 | 380500 | 381000 | 380000 | 1065 |
| 339 | 20241120 | 132000 | 78047033500 | 380500 | 381000 | 381000 | 380500 | 596 |
| 340 | 20241120 | 131900 | 77820224000 | 380500 | 381000 | 381000 | 380500 | 115 |
| 341 | 20241120 | 131800 | 77776460500 | 381000 | 380500 | 381000 | 380500 | 206 |
| 342 | 20241120 | 131700 | 77697994500 | 380500 | 381000 | 381000 | 380500 | 109 |
| 343 | 20241120 | 131600 | 77656476000 | 380500 | 381000 | 381000 | 380500 | 138 |
| 344 | 20241120 | 131500 | 77603912500 | 381000 | 381000 | 381000 | 380500 | 223 |
| 345 | 20241120 | 131400 | 77518969500 | 380500 | 381000 | 381000 | 380500 | 235 |
| 346 | 20241120 | 131300 | 77429452000 | 380500 | 381500 | 381500 | 380500 | 551 |
| 347 | 20241120 | 131200 | 77219542500 | 381000 | 382500 | 382500 | 381000 | 1900 |
| 348 | 20241120 | 131100 | 76494038000 | 382500 | 382500 | 383000 | 382000 | 423 |
| 349 | 20241120 | 131000 | 76332209500 | 383000 | 382500 | 383000 | 382500 | 345 |
| 350 | 20241120 | 130900 | 76200161000 | 383000 | 382500 | 383000 | 382000 | 1423 |
| 351 | 20241120 | 130800 | 75655939500 | 382500 | 382000 | 382500 | 382000 | 181 |
| 352 | 20241120 | 130700 | 75586785500 | 382500 | 382000 | 382500 | 381500 | 389 |
| 353 | 20241120 | 130600 | 75438191500 | 382000 | 382000 | 382500 | 381500 | 304 |
| 354 | 20241120 | 130500 | 75322070000 | 382000 | 382500 | 382500 | 382000 | 392 |
| 355 | 20241120 | 130400 | 75172315500 | 382500 | 382000 | 382500 | 382000 | 268 |
| 356 | 20241120 | 130300 | 75069829500 | 382000 | 382000 | 382000 | 381500 | 468 |
| 357 | 20241120 | 130200 | 74891055500 | 382000 | 382000 | 382500 | 381500 | 379 |
| 358 | 20241120 | 130100 | 74746263500 | 382000 | 381500 | 382500 | 381500 | 576 |
| 359 | 20241120 | 130000 | 74526233500 | 382000 | 382000 | 382000 | 381500 | 246 |
| 360 | 20241120 | 125900 | 74432286500 | 382000 | 382000 | 382000 | 381500 | 184 |
| 361 | 20241120 | 125800 | 74362006500 | 381500 | 381500 | 382000 | 381500 | 102 |
| 362 | 20241120 | 125700 | 74323057000 | 381500 | 382000 | 382000 | 381500 | 106 |
| 363 | 20241120 | 125600 | 74282578000 | 381500 | 382000 | 382000 | 381500 | 410 |
| 364 | 20241120 | 125500 | 74125972000 | 382000 | 381500 | 382000 | 381000 | 550 |
| 365 | 20241120 | 125400 | 73916145500 | 381000 | 381500 | 381500 | 381000 | 53 |
| 366 | 20241120 | 125300 | 73895935000 | 381500 | 381000 | 381500 | 381000 | 103 |
| 367 | 20241120 | 125200 | 73856650500 | 381500 | 381500 | 381500 | 381000 | 66 |
| 368 | 20241120 | 125100 | 73831475500 | 381500 | 380500 | 381500 | 380500 | 536 |
| 369 | 20241120 | 125000 | 73627254500 | 381000 | 380500 | 381000 | 380500 | 181 |
| 370 | 20241120 | 124900 | 73558369000 | 380500 | 381000 | 381000 | 380000 | 1066 |
| 371 | 20241120 | 124800 | 73152665000 | 381000 | 382000 | 382500 | 381000 | 1440 |
| 372 | 20241120 | 124700 | 72603030500 | 382500 | 382000 | 382500 | 381500 | 1235 |
| 373 | 20241120 | 124600 | 72131201500 | 382000 | 381000 | 382000 | 381000 | 1529 |
| 374 | 20241120 | 124500 | 71548036500 | 381500 | 381000 | 381500 | 381000 | 334 |
| 375 | 20241120 | 124400 | 71420730000 | 381000 | 380500 | 381000 | 380500 | 463 |
| 376 | 20241120 | 124300 | 71244344500 | 381000 | 380500 | 381000 | 380000 | 208 |
| 377 | 20241120 | 124200 | 71165172500 | 381000 | 379000 | 381000 | 378500 | 4197 |
| 378 | 20241120 | 124100 | 69570655500 | 379000 | 379500 | 379500 | 378500 | 525 |
| 379 | 20241120 | 124000 | 69371710000 | 379000 | 379500 | 380000 | 379000 | 1059 |
| 380 | 20241120 | 123900 | 68969827500 | 380000 | 379500 | 380000 | 379500 | 314 |
| 381 | 20241120 | 123800 | 68850573000 | 379500 | 380000 | 380000 | 379500 | 74 |
| 382 | 20241120 | 123700 | 68822456000 | 379500 | 379500 | 380000 | 379500 | 177 |
| 383 | 20241120 | 123600 | 68755229000 | 379500 | 379500 | 380000 | 379500 | 565 |
| 384 | 20241120 | 123500 | 68540558500 | 380000 | 380000 | 380500 | 379500 | 557 |
| 385 | 20241120 | 123400 | 68328894000 | 380000 | 380000 | 380500 | 379500 | 528 |
| 386 | 20241120 | 123300 | 68128235500 | 380000 | 380000 | 380000 | 379500 | 916 |
| 387 | 20241120 | 123200 | 67780162000 | 380000 | 379500 | 380000 | 379000 | 329 |
| 388 | 20241120 | 123100 | 67655290000 | 379500 | 379500 | 379500 | 379000 | 93 |
| 389 | 20241120 | 123000 | 67620022500 | 379500 | 379500 | 380000 | 379500 | 308 |
| 390 | 20241120 | 122900 | 67503109500 | 380000 | 379000 | 380000 | 378500 | 4801 |
| 391 | 20241120 | 122800 | 65681151000 | 378500 | 378000 | 379000 | 377500 | 1845 |
| 392 | 20241120 | 122700 | 64983150000 | 377500 | 378000 | 378000 | 377500 | 93 |
| 393 | 20241120 | 122600 | 64948010000 | 378000 | 377500 | 378000 | 377500 | 115 |
| 394 | 20241120 | 122500 | 64904577500 | 378000 | 378000 | 378000 | 377500 | 91 |
| 395 | 20241120 | 122400 | 64870183500 | 378000 | 378000 | 378500 | 378000 | 334 |
| 396 | 20241120 | 122300 | 64743929000 | 378500 | 378000 | 378500 | 378000 | 77 |
| 397 | 20241120 | 122200 | 64714799000 | 378000 | 378000 | 378500 | 378000 | 119 |
| 398 | 20241120 | 122100 | 64669816000 | 378500 | 378000 | 378500 | 378000 | 103 |
| 399 | 20241120 | 122000 | 64630867000 | 378000 | 378000 | 378000 | 377500 | 313 |
| 400 | 20241120 | 121900 | 64512555000 | 378000 | 378000 | 378000 | 377500 | 195 |
| 401 | 20241120 | 121800 | 64438849500 | 378000 | 378000 | 378000 | 377500 | 233 |
| 402 | 20241120 | 121700 | 64350780500 | 378000 | 378000 | 378000 | 377500 | 353 |
| 403 | 20241120 | 121600 | 64217350000 | 378000 | 378000 | 378000 | 377500 | 197 |
| 404 | 20241120 | 121500 | 64142892500 | 377500 | 378000 | 378000 | 377500 | 683 |
| 405 | 20241120 | 121400 | 63884741500 | 378500 | 379000 | 379000 | 378500 | 893 |
| 406 | 20241120 | 121300 | 63546662500 | 378500 | 378500 | 379000 | 378500 | 147 |
| 407 | 20241120 | 121200 | 63491017500 | 379000 | 379000 | 379000 | 378500 | 602 |
| 408 | 20241120 | 121100 | 63262881500 | 379000 | 378500 | 379000 | 378500 | 126 |
| 409 | 20241120 | 121000 | 63215130500 | 379000 | 378500 | 379000 | 378000 | 766 |
| 410 | 20241120 | 120900 | 62925200000 | 378500 | 378500 | 378500 | 378000 | 353 |
| 411 | 20241120 | 120800 | 62791599000 | 378000 | 378500 | 378500 | 378000 | 666 |
| 412 | 20241120 | 120700 | 62539525500 | 378500 | 378500 | 378500 | 378000 | 36 |
| 413 | 20241120 | 120600 | 62525906000 | 378000 | 378000 | 378500 | 378000 | 73 |
| 414 | 20241120 | 120500 | 62498301000 | 378000 | 377500 | 378500 | 377500 | 949 |
| 415 | 20241120 | 120400 | 62139584500 | 378000 | 377500 | 378000 | 377500 | 67 |
| 416 | 20241120 | 120300 | 62114277000 | 377500 | 377500 | 378000 | 377500 | 213 |
| 417 | 20241120 | 120200 | 62033854000 | 377500 | 377500 | 378000 | 377500 | 49 |
| 418 | 20241120 | 120100 | 62015349500 | 378000 | 377500 | 378000 | 377500 | 91 |
| 419 | 20241120 | 120000 | 61980963500 | 377500 | 378000 | 378000 | 377500 | 56 |
| 420 | 20241120 | 115900 | 61959805500 | 378000 | 377500 | 378000 | 377500 | 85 |
| 421 | 20241120 | 115800 | 61927693500 | 378000 | 377500 | 378000 | 377500 | 83 |
| 422 | 20241120 | 115700 | 61896342000 | 378000 | 377500 | 378000 | 377500 | 82 |
| 423 | 20241120 | 115600 | 61865380000 | 377500 | 377500 | 378000 | 377500 | 119 |
| 424 | 20241120 | 115500 | 61820440000 | 377500 | 377500 | 378000 | 377500 | 179 |
| 425 | 20241120 | 115400 | 61752805000 | 377500 | 377500 | 378000 | 377500 | 143 |
| 426 | 20241120 | 115300 | 61698784500 | 378000 | 377500 | 378000 | 377500 | 171 |
| 427 | 20241120 | 115200 | 61634157000 | 378000 | 378000 | 378000 | 377500 | 80 |
| 428 | 20241120 | 115100 | 61603928500 | 378000 | 378000 | 378000 | 377500 | 69 |
| 429 | 20241120 | 115000 | 61577866500 | 378000 | 378500 | 378500 | 377500 | 492 |
| 430 | 20241120 | 114900 | 61391910500 | 378500 | 377500 | 378500 | 377500 | 452 |
| 431 | 20241120 | 114800 | 61221063500 | 378000 | 378000 | 378000 | 377500 | 70 |
| 432 | 20241120 | 114700 | 61194613000 | 377500 | 377500 | 378000 | 377000 | 492 |
| 433 | 20241120 | 114600 | 61008915000 | 377500 | 377500 | 377500 | 377000 | 126 |
| 434 | 20241120 | 114500 | 60961366000 | 377500 | 377500 | 377500 | 377000 | 172 |
| 435 | 20241120 | 114400 | 60896451500 | 377500 | 377500 | 377500 | 377000 | 259 |
| 436 | 20241120 | 114300 | 60798682500 | 377500 | 378000 | 378000 | 377000 | 252 |
| 437 | 20241120 | 114200 | 60703543000 | 378000 | 378000 | 378000 | 377500 | 805 |
| 438 | 20241120 | 114100 | 60399511000 | 378000 | 377500 | 378000 | 377500 | 488 |
| 439 | 20241120 | 114000 | 60215092000 | 377500 | 377500 | 378500 | 377000 | 1751 |
| 440 | 20241120 | 113900 | 59553516500 | 378000 | 377500 | 378000 | 377000 | 1396 |
| 441 | 20241120 | 113800 | 59026499000 | 377500 | 377500 | 377500 | 377000 | 118 |
| 442 | 20241120 | 113700 | 58981971500 | 377500 | 377500 | 377500 | 377000 | 92 |
| 443 | 20241120 | 113600 | 58947253000 | 377500 | 377000 | 377500 | 377000 | 185 |
| 444 | 20241120 | 113500 | 58877485500 | 377500 | 377000 | 377500 | 376500 | 1488 |
| 445 | 20241120 | 113400 | 58316494000 | 377000 | 377000 | 377000 | 376500 | 178 |
| 446 | 20241120 | 113300 | 58249446500 | 376500 | 376500 | 377000 | 376500 | 38 |
| 447 | 20241120 | 113200 | 58235129000 | 376500 | 377000 | 377000 | 376500 | 89 |
| 448 | 20241120 | 113100 | 58201608000 | 376500 | 376500 | 377000 | 376500 | 118 |
| 449 | 20241120 | 113000 | 58157162500 | 377000 | 376500 | 377000 | 376500 | 174 |
| 450 | 20241120 | 112900 | 58091644500 | 376500 | 377000 | 377000 | 376500 | 321 |
| 451 | 20241120 | 112800 | 57970658000 | 376500 | 376500 | 377000 | 376500 | 212 |
| 452 | 20241120 | 112700 | 57890832500 | 376500 | 377000 | 377000 | 376000 | 1102 |
| 453 | 20241120 | 112600 | 57475678500 | 377000 | 377000 | 377500 | 377000 | 372 |
| 454 | 20241120 | 112500 | 57335395500 | 377000 | 377000 | 377500 | 376500 | 1258 |
| 455 | 20241120 | 112400 | 56861056500 | 377000 | 375000 | 377000 | 374500 | 3526 |
| 456 | 20241120 | 112300 | 55534735500 | 374500 | 374000 | 375000 | 374000 | 945 |
| 457 | 20241120 | 112200 | 55180825500 | 374000 | 374000 | 374500 | 373500 | 456 |
| 458 | 20241120 | 112100 | 55010345000 | 374000 | 374000 | 374000 | 373500 | 636 |
| 459 | 20241120 | 112000 | 54772496000 | 373500 | 373500 | 374000 | 373500 | 86 |
| 460 | 20241120 | 111900 | 54740345500 | 374000 | 373500 | 374000 | 373500 | 67 |
| 461 | 20241120 | 111800 | 54715308500 | 374000 | 374500 | 374500 | 373500 | 462 |
| 462 | 20241120 | 111700 | 54542536000 | 374500 | 374500 | 374500 | 374000 | 117 |
| 463 | 20241120 | 111600 | 54498759000 | 374500 | 374000 | 374500 | 374000 | 95 |
| 464 | 20241120 | 111500 | 54463214000 | 374000 | 374000 | 374500 | 374000 | 107 |
| 465 | 20241120 | 111400 | 54423172000 | 374500 | 374500 | 374500 | 374000 | 126 |
| 466 | 20241120 | 111300 | 54376037500 | 374500 | 374000 | 375000 | 373500 | 1148 |
| 467 | 20241120 | 111200 | 53946407500 | 373500 | 373500 | 374000 | 373500 | 78 |
| 468 | 20241120 | 111100 | 53917254500 | 373500 | 374000 | 374000 | 373500 | 132 |
| 469 | 20241120 | 111000 | 53867891500 | 374000 | 374000 | 374000 | 373500 | 162 |
| 470 | 20241120 | 110900 | 53807313000 | 374000 | 373500 | 374000 | 373500 | 207 |
| 471 | 20241120 | 110800 | 53729927000 | 374000 | 374000 | 374000 | 373500 | 165 |
| 472 | 20241120 | 110700 | 53668265500 | 374000 | 374000 | 374500 | 374000 | 612 |
| 473 | 20241120 | 110600 | 53439364000 | 374500 | 374000 | 374500 | 374000 | 187 |
| 474 | 20241120 | 110500 | 53369391000 | 374500 | 374500 | 374500 | 374000 | 253 |
| 475 | 20241120 | 110400 | 53274663000 | 374500 | 374500 | 374500 | 374000 | 185 |
| 476 | 20241120 | 110300 | 53205383000 | 374500 | 374500 | 374500 | 374000 | 202 |
| 477 | 20241120 | 110200 | 53129738500 | 374500 | 374500 | 375000 | 374000 | 271 |
| 478 | 20241120 | 110100 | 53028263000 | 374500 | 374500 | 375000 | 374000 | 875 |
| 479 | 20241120 | 110000 | 52700562500 | 374500 | 373500 | 375000 | 373500 | 1895 |
| 480 | 20241120 | 105900 | 51991157500 | 374000 | 373000 | 374000 | 372500 | 933 |
| 481 | 20241120 | 105800 | 51643078000 | 373000 | 373000 | 373500 | 372500 | 908 |
| 482 | 20241120 | 105700 | 51304411000 | 372500 | 373000 | 373000 | 372500 | 167 |
| 483 | 20241120 | 105600 | 51242203000 | 373000 | 372500 | 373000 | 372500 | 988 |
| 484 | 20241120 | 105500 | 50873827500 | 373000 | 372500 | 373000 | 372500 | 76 |
| 485 | 20241120 | 105400 | 50845503000 | 373000 | 372500 | 373000 | 372500 | 416 |
| 486 | 20241120 | 105300 | 50690538000 | 372500 | 372500 | 373000 | 372500 | 110 |
| 487 | 20241120 | 105200 | 50649543000 | 373000 | 373000 | 373000 | 372500 | 286 |
| 488 | 20241120 | 105100 | 50542970500 | 373000 | 372500 | 373000 | 372500 | 190 |
| 489 | 20241120 | 105000 | 50472184500 | 372500 | 372500 | 373000 | 372000 | 442 |
| 490 | 20241120 | 104900 | 50307540000 | 372500 | 372500 | 372500 | 372000 | 612 |
| 491 | 20241120 | 104800 | 50079587500 | 372500 | 372500 | 373000 | 372000 | 180 |
| 492 | 20241120 | 104700 | 50012537000 | 372500 | 371500 | 373000 | 371500 | 1778 |
| 493 | 20241120 | 104600 | 49350724000 | 372000 | 372000 | 372000 | 371500 | 291 |
| 494 | 20241120 | 104500 | 49242590000 | 372000 | 372000 | 372000 | 371500 | 240 |
| 495 | 20241120 | 104400 | 49153416500 | 372000 | 372000 | 372000 | 371500 | 218 |
| 496 | 20241120 | 104300 | 49072337500 | 372000 | 372000 | 372000 | 371500 | 74 |
| 497 | 20241120 | 104200 | 49044819500 | 372000 | 371500 | 372000 | 371500 | 349 |
| 498 | 20241120 | 104100 | 48915016500 | 372000 | 372000 | 372000 | 371500 | 84 |
| 499 | 20241120 | 104000 | 48883782000 | 371500 | 372000 | 372500 | 371500 | 360 |
| 500 | 20241120 | 103900 | 48749859500 | 372500 | 372000 | 372500 | 372000 | 365 |
| 501 | 20241120 | 103800 | 48614064000 | 372500 | 371500 | 372500 | 371500 | 1157 |
| 502 | 20241120 | 103700 | 48183641500 | 371500 | 371500 | 372000 | 371500 | 386 |
| 503 | 20241120 | 103600 | 48040200000 | 372000 | 371500 | 372000 | 371500 | 211 |
| 504 | 20241120 | 103500 | 47961797500 | 371500 | 372500 | 372500 | 371500 | 3549 |
| 505 | 20241120 | 103400 | 46642043500 | 372000 | 372000 | 372500 | 372000 | 202 |
| 506 | 20241120 | 103300 | 46566874000 | 372000 | 373000 | 373000 | 372000 | 1225 |
| 507 | 20241120 | 103200 | 46110557000 | 373000 | 373000 | 373000 | 372500 | 281 |
| 508 | 20241120 | 103100 | 46005846000 | 373500 | 373000 | 373500 | 372500 | 136 |
| 509 | 20241120 | 103000 | 45955120000 | 373000 | 373000 | 373500 | 372500 | 685 |
| 510 | 20241120 | 102900 | 45699611000 | 373000 | 372500 | 373500 | 372000 | 1169 |
| 511 | 20241120 | 102800 | 45263811500 | 372500 | 372500 | 372500 | 372000 | 335 |
| 512 | 20241120 | 102700 | 45139118500 | 372500 | 372500 | 372500 | 372000 | 164 |
| 513 | 20241120 | 102600 | 45078082500 | 372500 | 373000 | 373000 | 372500 | 779 |
| 514 | 20241120 | 102500 | 44787887000 | 373000 | 373500 | 373500 | 372500 | 1207 |
| 515 | 20241120 | 102400 | 44337716000 | 373500 | 373500 | 374000 | 373500 | 696 |
| 516 | 20241120 | 102300 | 44077747500 | 373500 | 374000 | 374000 | 373500 | 250 |
| 517 | 20241120 | 102200 | 43984356000 | 374000 | 373500 | 374000 | 373500 | 328 |
| 518 | 20241120 | 102100 | 43861819000 | 374000 | 374000 | 374000 | 373500 | 47 |
| 519 | 20241120 | 102000 | 43844248500 | 374000 | 374000 | 374500 | 373500 | 544 |
| 520 | 20241120 | 101900 | 43640792500 | 374000 | 374000 | 374500 | 373500 | 372 |
| 521 | 20241120 | 101800 | 43501652500 | 373500 | 374000 | 374500 | 373500 | 568 |
| 522 | 20241120 | 101700 | 43289232000 | 373500 | 374500 | 375000 | 373500 | 344 |
| 523 | 20241120 | 101600 | 43160478500 | 375000 | 375000 | 375000 | 374500 | 638 |
| 524 | 20241120 | 101500 | 42921404500 | 374500 | 375000 | 375000 | 374500 | 174 |
| 525 | 20241120 | 101400 | 42856192000 | 375000 | 374000 | 375500 | 374000 | 1145 |
| 526 | 20241120 | 101300 | 42427055500 | 374000 | 373500 | 374500 | 373000 | 274 |
| 527 | 20241120 | 101200 | 42324602000 | 373000 | 372500 | 374000 | 372500 | 407 |
| 528 | 20241120 | 101100 | 42172700000 | 372500 | 374000 | 374500 | 372500 | 1055 |
| 529 | 20241120 | 101000 | 41778646000 | 374500 | 373500 | 374500 | 373500 | 706 |
| 530 | 20241120 | 100900 | 41514522000 | 373500 | 372000 | 373500 | 372000 | 1722 |
| 531 | 20241120 | 100800 | 40872403000 | 372000 | 372000 | 372500 | 372000 | 693 |
| 532 | 20241120 | 100700 | 40614605000 | 372000 | 372000 | 372500 | 371500 | 784 |
| 533 | 20241120 | 100600 | 40322975500 | 372000 | 372500 | 373000 | 371500 | 1164 |
| 534 | 20241120 | 100500 | 39889892500 | 372500 | 373500 | 373500 | 372500 | 709 |
| 535 | 20241120 | 100400 | 39625456000 | 373500 | 374000 | 374500 | 373500 | 664 |
| 536 | 20241120 | 100300 | 39377377500 | 374000 | 374000 | 374500 | 373500 | 381 |
| 537 | 20241120 | 100200 | 39234886500 | 373500 | 374500 | 374500 | 373500 | 411 |
| 538 | 20241120 | 100100 | 39081235000 | 374000 | 374000 | 375000 | 374000 | 539 |
| 539 | 20241120 | 100000 | 38879355500 | 374500 | 374000 | 374500 | 373500 | 808 |
| 540 | 20241120 | 095900 | 38576962000 | 374000 | 372500 | 374000 | 372000 | 1757 |
| 541 | 20241120 | 095800 | 37921416500 | 372500 | 371500 | 373000 | 371500 | 1665 |
| 542 | 20241120 | 095700 | 37301767500 | 371500 | 371500 | 372000 | 370000 | 5829 |
| 543 | 20241120 | 095600 | 35139462000 | 372000 | 373500 | 373500 | 371500 | 3682 |
| 544 | 20241120 | 095500 | 33766975500 | 373500 | 374500 | 374500 | 373500 | 2576 |
| 545 | 20241120 | 095400 | 32804037500 | 374500 | 375000 | 375500 | 374000 | 1687 |
| 546 | 20241120 | 095300 | 32172198000 | 375000 | 375500 | 375500 | 375000 | 2162 |
| 547 | 20241120 | 095200 | 31361152500 | 375500 | 375500 | 376000 | 375500 | 429 |
| 548 | 20241120 | 095100 | 31200048500 | 375500 | 375500 | 376000 | 375500 | 373 |
| 549 | 20241120 | 095000 | 31059943500 | 375500 | 375500 | 376000 | 375000 | 1131 |
| 550 | 20241120 | 094900 | 30635251000 | 376000 | 375500 | 376000 | 375500 | 657 |
| 551 | 20241120 | 094800 | 30388540000 | 375500 | 376000 | 376000 | 375000 | 1826 |
| 552 | 20241120 | 094700 | 29702984500 | 376000 | 376000 | 376500 | 375500 | 933 |
| 553 | 20241120 | 094600 | 29352260500 | 376000 | 376500 | 376500 | 376000 | 337 |
| 554 | 20241120 | 094500 | 29225528500 | 376000 | 376500 | 377000 | 376000 | 598 |
| 555 | 20241120 | 094400 | 29000424500 | 376500 | 377000 | 377000 | 376500 | 185 |
| 556 | 20241120 | 094300 | 28930761500 | 376500 | 376500 | 377000 | 376500 | 135 |
| 557 | 20241120 | 094200 | 28879909000 | 376500 | 376500 | 377000 | 376500 | 416 |
| 558 | 20241120 | 094100 | 28723218000 | 376500 | 377000 | 377500 | 376500 | 665 |
| 559 | 20241120 | 094000 | 28472521000 | 377000 | 377500 | 377500 | 377000 | 1363 |
| 560 | 20241120 | 093900 | 27958343000 | 377500 | 377000 | 377500 | 376500 | 565 |
| 561 | 20241120 | 093800 | 27745282000 | 376500 | 376500 | 377000 | 376000 | 685 |
| 562 | 20241120 | 093700 | 27487440500 | 376000 | 375000 | 376500 | 375000 | 518 |
| 563 | 20241120 | 093600 | 27292741000 | 375500 | 375500 | 375500 | 375000 | 587 |
| 564 | 20241120 | 093500 | 27072402500 | 375000 | 374500 | 375500 | 374500 | 1198 |
| 565 | 20241120 | 093400 | 26623246500 | 374500 | 375000 | 375500 | 374500 | 2004 |
| 566 | 20241120 | 093300 | 25872039500 | 375000 | 376000 | 376500 | 375000 | 1834 |
| 567 | 20241120 | 093200 | 25183330000 | 376500 | 378000 | 378000 | 376000 | 1181 |
| 568 | 20241120 | 093100 | 24738618500 | 378000 | 378000 | 378000 | 377000 | 892 |
| 569 | 20241120 | 093000 | 24401810000 | 377500 | 378500 | 378500 | 377500 | 283 |
| 570 | 20241120 | 092900 | 24294831000 | 378000 | 377500 | 378000 | 377500 | 526 |
| 571 | 20241120 | 092800 | 24096035000 | 377500 | 377500 | 378000 | 376500 | 484 |
| 572 | 20241120 | 092700 | 23913410500 | 377500 | 375500 | 377500 | 375000 | 1479 |
| 573 | 20241120 | 092600 | 23357108500 | 375000 | 374500 | 376500 | 374500 | 3195 |
| 574 | 20241120 | 092500 | 22157923000 | 374500 | 376000 | 376500 | 374500 | 3664 |
| 575 | 20241120 | 092400 | 20782933000 | 376000 | 378500 | 378500 | 376000 | 2983 |
| 576 | 20241120 | 092300 | 19657757000 | 378000 | 378500 | 378500 | 378000 | 1965 |
| 577 | 20241120 | 092200 | 18914855000 | 378500 | 378500 | 379000 | 378000 | 1354 |
| 578 | 20241120 | 092100 | 18402196500 | 378500 | 378500 | 379000 | 378500 | 920 |
| 579 | 20241120 | 092000 | 18053849000 | 378500 | 379500 | 379500 | 378500 | 2383 |
| 580 | 20241120 | 091900 | 17151149500 | 379500 | 380000 | 380500 | 379000 | 1290 |
| 581 | 20241120 | 091800 | 16661275000 | 380000 | 380000 | 380500 | 379500 | 1656 |
| 582 | 20241120 | 091700 | 16031899000 | 380500 | 380500 | 381000 | 380000 | 811 |
| 583 | 20241120 | 091600 | 15723292000 | 381000 | 381500 | 382000 | 380500 | 2586 |
| 584 | 20241120 | 091500 | 14737562500 | 381500 | 382500 | 382500 | 381000 | 1513 |
| 585 | 20241120 | 091400 | 14160396500 | 382000 | 384500 | 384500 | 382000 | 2111 |
| 586 | 20241120 | 091300 | 13350976000 | 384500 | 384500 | 385000 | 384000 | 1266 |
| 587 | 20241120 | 091200 | 12864137000 | 385000 | 384500 | 385000 | 384500 | 1464 |
| 588 | 20241120 | 091100 | 12300948500 | 384500 | 385000 | 385000 | 384000 | 1208 |
| 589 | 20241120 | 091000 | 11836204500 | 385000 | 386000 | 386000 | 384500 | 1893 |
| 590 | 20241120 | 090900 | 11106778000 | 385500 | 385000 | 386500 | 385000 | 2522 |
| 591 | 20241120 | 090800 | 10134264500 | 385000 | 383500 | 385500 | 383000 | 3823 |
| 592 | 20241120 | 090700 | 8665077000 | 383500 | 382500 | 383500 | 382000 | 1067 |
| 593 | 20241120 | 090600 | 8256483000 | 382500 | 382000 | 382500 | 381500 | 868 |
| 594 | 20241120 | 090500 | 7924746000 | 381500 | 379500 | 382000 | 379000 | 1173 |
| 595 | 20241120 | 090400 | 7478488000 | 379500 | 382000 | 382000 | 379500 | 1063 |
| 596 | 20241120 | 090300 | 7073873500 | 381500 | 383500 | 383500 | 381000 | 3627 |
| 597 | 20241120 | 090200 | 5686557500 | 383500 | 381500 | 383500 | 381500 | 1348 |
| 598 | 20241120 | 090100 | 5171132000 | 381500 | 379000 | 382500 | 378500 | 3372 |
| 599 | 20241120 | 090000 | 3889618000 | 379000 | 382000 | 384000 | 378000 | 10065 |