35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 185600 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 11933 |
| 3 | 20241113 | 185500 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 4 | 20241113 | 185400 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 5 | 20241113 | 185300 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 6 | 20241113 | 185200 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 7 | 20241113 | 185100 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 8 | 20241113 | 185000 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 9 | 20241113 | 184900 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 10 | 20241113 | 184800 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 11 | 20241113 | 184700 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 12 | 20241113 | 184600 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 13 | 20241113 | 184500 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 14 | 20241113 | 184400 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 15 | 20241113 | 184300 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 16 | 20241113 | 184200 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 17 | 20241113 | 184100 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 18 | 20241113 | 184000 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 19 | 20241113 | 183900 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 20 | 20241113 | 183800 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 21 | 20241113 | 183700 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 22 | 20241113 | 183600 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 23 | 20241113 | 183500 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 24 | 20241113 | 183400 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 25 | 20241113 | 183300 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 26 | 20241113 | 183200 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 27 | 20241113 | 183100 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 28 | 20241113 | 183000 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 29 | 20241113 | 182900 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 30 | 20241113 | 182800 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 31 | 20241113 | 182700 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 32 | 20241113 | 182600 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 11933 |
| 33 | 20241113 | 182500 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 34 | 20241113 | 182400 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 35 | 20241113 | 182300 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 36 | 20241113 | 182200 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 37 | 20241113 | 182100 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 38 | 20241113 | 182000 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 39 | 20241113 | 181900 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 40 | 20241113 | 181800 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 41 | 20241113 | 181700 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 42 | 20241113 | 181600 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 43 | 20241113 | 181500 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 44 | 20241113 | 181400 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 45 | 20241113 | 181300 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 46 | 20241113 | 181200 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 47 | 20241113 | 181100 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 48 | 20241113 | 181000 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 49 | 20241113 | 180900 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 50 | 20241113 | 180800 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 51 | 20241113 | 180700 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 52 | 20241113 | 180600 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 53 | 20241113 | 180500 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 54 | 20241113 | 180400 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 55 | 20241113 | 180300 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 56 | 20241113 | 180200 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 57 | 20241113 | 180100 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 58 | 20241113 | 180000 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 59 | 20241113 | 175900 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 60 | 20241113 | 175800 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 61 | 20241113 | 175700 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 62 | 20241113 | 175600 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 11933 |
| 63 | 20241113 | 175500 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 64 | 20241113 | 175400 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 65 | 20241113 | 175300 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 66 | 20241113 | 175200 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 67 | 20241113 | 175100 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 68 | 20241113 | 175000 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 69 | 20241113 | 174900 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 70 | 20241113 | 174800 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 71 | 20241113 | 174700 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 72 | 20241113 | 174600 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 73 | 20241113 | 174500 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 74 | 20241113 | 174400 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 75 | 20241113 | 174300 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 76 | 20241113 | 174200 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 77 | 20241113 | 174100 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 78 | 20241113 | 174000 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 79 | 20241113 | 173900 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 80 | 20241113 | 173800 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 81 | 20241113 | 173700 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 82 | 20241113 | 173600 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 83 | 20241113 | 173500 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 84 | 20241113 | 173400 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 85 | 20241113 | 173300 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 86 | 20241113 | 173200 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 87 | 20241113 | 173100 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 88 | 20241113 | 173000 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 89 | 20241113 | 172900 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 90 | 20241113 | 172800 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 91 | 20241113 | 172700 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 92 | 20241113 | 172600 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 11933 |
| 93 | 20241113 | 172500 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 94 | 20241113 | 172400 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 95 | 20241113 | 172300 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 96 | 20241113 | 172200 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 97 | 20241113 | 172100 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 98 | 20241113 | 172000 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 99 | 20241113 | 171900 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 100 | 20241113 | 171800 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 101 | 20241113 | 171700 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 102 | 20241113 | 171600 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 103 | 20241113 | 171500 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 104 | 20241113 | 171400 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 105 | 20241113 | 171300 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 106 | 20241113 | 171200 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 107 | 20241113 | 171100 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 108 | 20241113 | 171000 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 109 | 20241113 | 170900 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 110 | 20241113 | 170800 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 111 | 20241113 | 170700 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 112 | 20241113 | 170600 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 113 | 20241113 | 170500 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 114 | 20241113 | 170400 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 115 | 20241113 | 170300 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 116 | 20241113 | 170200 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 117 | 20241113 | 170100 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 118 | 20241113 | 170000 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 119 | 20241113 | 165900 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 120 | 20241113 | 165800 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 121 | 20241113 | 165700 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 122 | 20241113 | 165600 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 11933 |
| 123 | 20241113 | 165500 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 124 | 20241113 | 165400 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 125 | 20241113 | 165300 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 126 | 20241113 | 165200 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 127 | 20241113 | 165100 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 128 | 20241113 | 165000 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 129 | 20241113 | 164900 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 130 | 20241113 | 164800 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 131 | 20241113 | 164700 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 132 | 20241113 | 164600 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 133 | 20241113 | 164500 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 134 | 20241113 | 164400 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 135 | 20241113 | 164300 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 136 | 20241113 | 164200 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 137 | 20241113 | 164100 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 138 | 20241113 | 164000 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 139 | 20241113 | 163900 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 140 | 20241113 | 163800 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 141 | 20241113 | 163700 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 142 | 20241113 | 163600 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 143 | 20241113 | 163500 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 144 | 20241113 | 163400 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 145 | 20241113 | 163300 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 146 | 20241113 | 163200 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 147 | 20241113 | 163100 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 148 | 20241113 | 163000 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 149 | 20241113 | 162900 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 150 | 20241113 | 162800 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 151 | 20241113 | 162700 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 152 | 20241113 | 162600 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 11933 |
| 153 | 20241113 | 162500 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 154 | 20241113 | 162400 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 155 | 20241113 | 162300 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 156 | 20241113 | 162200 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 157 | 20241113 | 162100 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 158 | 20241113 | 162000 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 159 | 20241113 | 161900 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 160 | 20241113 | 161800 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 161 | 20241113 | 161700 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 162 | 20241113 | 161600 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 163 | 20241113 | 161500 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 164 | 20241113 | 161400 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 165 | 20241113 | 161300 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 166 | 20241113 | 161200 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 167 | 20241113 | 161100 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 168 | 20241113 | 161000 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 169 | 20241113 | 160900 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 170 | 20241113 | 160800 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 171 | 20241113 | 160700 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 172 | 20241113 | 160600 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 173 | 20241113 | 160500 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 174 | 20241113 | 160400 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 175 | 20241113 | 160300 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 176 | 20241113 | 160200 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 177 | 20241113 | 160100 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 178 | 20241113 | 160000 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 179 | 20241113 | 155900 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 180 | 20241113 | 155800 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 181 | 20241113 | 155700 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 182 | 20241113 | 155600 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 11933 |
| 183 | 20241113 | 155500 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 184 | 20241113 | 155400 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 185 | 20241113 | 155300 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 186 | 20241113 | 155200 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 187 | 20241113 | 155100 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 188 | 20241113 | 155000 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 189 | 20241113 | 154900 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 190 | 20241113 | 154800 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 191 | 20241113 | 154700 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 192 | 20241113 | 154600 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 193 | 20241113 | 154500 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 194 | 20241113 | 154400 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 195 | 20241113 | 154300 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 196 | 20241113 | 154200 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 197 | 20241113 | 154100 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 198 | 20241113 | 154000 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 199 | 20241113 | 153900 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 200 | 20241113 | 153800 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 201 | 20241113 | 153700 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 202 | 20241113 | 153600 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 203 | 20241113 | 153500 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 204 | 20241113 | 153400 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 205 | 20241113 | 153300 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 206 | 20241113 | 153200 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 207 | 20241113 | 153100 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 208 | 20241113 | 153000 | 120306086000 | 402000 | 402000 | 402000 | 402000 | 11933 |
| 209 | 20241113 | 152900 | 115509020000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 210 | 20241113 | 152800 | 115509020000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 211 | 20241113 | 152700 | 115509020000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 212 | 20241113 | 152600 | 115509020000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 213 | 20241113 | 152500 | 115509020000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 214 | 20241113 | 152400 | 115509020000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 215 | 20241113 | 152300 | 115509020000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 216 | 20241113 | 152200 | 115509020000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 217 | 20241113 | 152100 | 115509020000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 218 | 20241113 | 152000 | 115509020000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 219 | 20241113 | 151900 | 115509020000 | 402000 | 401000 | 402000 | 400500 | 923 |
| 220 | 20241113 | 151800 | 115138348000 | 401000 | 400000 | 401500 | 399500 | 959 |
| 221 | 20241113 | 151700 | 114754130500 | 399500 | 398500 | 400500 | 398500 | 3772 |
| 222 | 20241113 | 151600 | 113246644500 | 399000 | 399000 | 400000 | 398500 | 2525 |
| 223 | 20241113 | 151500 | 112239488000 | 399000 | 400000 | 400000 | 399000 | 1862 |
| 224 | 20241113 | 151400 | 111495777000 | 400000 | 401000 | 401000 | 399500 | 4654 |
| 225 | 20241113 | 151300 | 109634260500 | 401000 | 401000 | 401000 | 400000 | 2545 |
| 226 | 20241113 | 151200 | 108615334000 | 400500 | 400500 | 401000 | 400500 | 866 |
| 227 | 20241113 | 151100 | 108268466500 | 401000 | 401500 | 401500 | 400500 | 1006 |
| 228 | 20241113 | 151000 | 107865114000 | 401500 | 401500 | 401500 | 401000 | 667 |
| 229 | 20241113 | 150900 | 107597613500 | 401500 | 401500 | 401500 | 401000 | 1060 |
| 230 | 20241113 | 150800 | 107172509500 | 401500 | 401500 | 402000 | 401000 | 1206 |
| 231 | 20241113 | 150700 | 106688267000 | 401500 | 402000 | 402000 | 401500 | 530 |
| 232 | 20241113 | 150600 | 106475409000 | 402000 | 401500 | 402000 | 401000 | 938 |
| 233 | 20241113 | 150500 | 106098907000 | 401000 | 401000 | 402000 | 401000 | 470 |
| 234 | 20241113 | 150400 | 105910333000 | 401500 | 401000 | 401500 | 401000 | 524 |
| 235 | 20241113 | 150300 | 105700127500 | 401500 | 401000 | 402000 | 401000 | 538 |
| 236 | 20241113 | 150200 | 105484260500 | 401500 | 401000 | 402000 | 401000 | 1452 |
| 237 | 20241113 | 150100 | 104901672500 | 401000 | 401500 | 401500 | 401000 | 504 |
| 238 | 20241113 | 150000 | 104699550500 | 401500 | 401500 | 402000 | 401500 | 1034 |
| 239 | 20241113 | 145900 | 104284323500 | 402000 | 402000 | 402000 | 401500 | 747 |
| 240 | 20241113 | 145800 | 103984330500 | 401500 | 402500 | 402500 | 401500 | 262 |
| 241 | 20241113 | 145700 | 103879039500 | 401500 | 402000 | 402500 | 401500 | 909 |
| 242 | 20241113 | 145600 | 103513641500 | 402000 | 402000 | 402500 | 401500 | 735 |
| 243 | 20241113 | 145500 | 103218220500 | 402500 | 401500 | 402500 | 401500 | 1139 |
| 244 | 20241113 | 145400 | 102760388000 | 401500 | 401500 | 402000 | 401500 | 577 |
| 245 | 20241113 | 145300 | 102528621000 | 401500 | 402500 | 402500 | 401500 | 822 |
| 246 | 20241113 | 145200 | 102198267500 | 402500 | 402000 | 402500 | 402000 | 639 |
| 247 | 20241113 | 145100 | 101941346500 | 402500 | 402500 | 403000 | 402000 | 613 |
| 248 | 20241113 | 145000 | 101694646000 | 402500 | 403500 | 403500 | 402500 | 1332 |
| 249 | 20241113 | 144900 | 101157809000 | 403500 | 403500 | 403500 | 403000 | 339 |
| 250 | 20241113 | 144800 | 101021089500 | 403000 | 402500 | 403500 | 402500 | 532 |
| 251 | 20241113 | 144700 | 100806750500 | 402000 | 402000 | 402500 | 401500 | 215 |
| 252 | 20241113 | 144600 | 100720253500 | 402000 | 402000 | 402000 | 401500 | 697 |
| 253 | 20241113 | 144500 | 100440116000 | 401500 | 401500 | 402000 | 401000 | 409 |
| 254 | 20241113 | 144400 | 100275892000 | 401500 | 401500 | 402000 | 401000 | 679 |
| 255 | 20241113 | 144300 | 100003419000 | 401000 | 401000 | 402000 | 401000 | 249 |
| 256 | 20241113 | 144200 | 99903461000 | 401000 | 401500 | 401500 | 401000 | 333 |
| 257 | 20241113 | 144100 | 99769878000 | 401000 | 401000 | 401500 | 400500 | 282 |
| 258 | 20241113 | 144000 | 99656811000 | 401000 | 401500 | 402000 | 401000 | 946 |
| 259 | 20241113 | 143900 | 99276997000 | 402000 | 401000 | 402000 | 401000 | 201 |
| 260 | 20241113 | 143800 | 99196226500 | 401500 | 401500 | 401500 | 401000 | 171 |
| 261 | 20241113 | 143700 | 99127576000 | 401500 | 401000 | 401500 | 401000 | 309 |
| 262 | 20241113 | 143600 | 99003614000 | 400500 | 400500 | 401000 | 400000 | 556 |
| 263 | 20241113 | 143500 | 98780916000 | 400000 | 401500 | 401500 | 400000 | 2857 |
| 264 | 20241113 | 143400 | 97636351500 | 401000 | 401500 | 401500 | 401000 | 329 |
| 265 | 20241113 | 143300 | 97504366000 | 401500 | 402000 | 402000 | 401000 | 1726 |
| 266 | 20241113 | 143200 | 96811004000 | 402500 | 402000 | 402500 | 402000 | 602 |
| 267 | 20241113 | 143100 | 96568954500 | 402500 | 402500 | 402500 | 402000 | 154 |
| 268 | 20241113 | 143000 | 96506990000 | 402500 | 403000 | 403000 | 402000 | 403 |
| 269 | 20241113 | 142900 | 96344751000 | 402500 | 403000 | 403000 | 402500 | 240 |
| 270 | 20241113 | 142800 | 96248097000 | 403000 | 402500 | 403000 | 402500 | 272 |
| 271 | 20241113 | 142700 | 96138502500 | 402500 | 402500 | 403000 | 402500 | 518 |
| 272 | 20241113 | 142600 | 95929927000 | 403000 | 403000 | 403500 | 402500 | 394 |
| 273 | 20241113 | 142500 | 95771176000 | 403500 | 403500 | 403500 | 403000 | 146 |
| 274 | 20241113 | 142400 | 95712297500 | 403500 | 403000 | 403500 | 402500 | 177 |
| 275 | 20241113 | 142300 | 95640964500 | 403000 | 403500 | 403500 | 402500 | 183 |
| 276 | 20241113 | 142200 | 95567199500 | 403500 | 402500 | 403500 | 402500 | 1014 |
| 277 | 20241113 | 142100 | 95158583500 | 403000 | 403000 | 403500 | 402000 | 1248 |
| 278 | 20241113 | 142000 | 94656139500 | 403000 | 403500 | 403500 | 403000 | 200 |
| 279 | 20241113 | 141900 | 94575526000 | 403000 | 403500 | 403500 | 403000 | 56 |
| 280 | 20241113 | 141800 | 94552949000 | 403500 | 404000 | 404000 | 403000 | 1390 |
| 281 | 20241113 | 141700 | 93991796500 | 404000 | 404500 | 404500 | 404000 | 166 |
| 282 | 20241113 | 141600 | 93924709500 | 404000 | 404500 | 404500 | 404000 | 205 |
| 283 | 20241113 | 141500 | 93841877000 | 404000 | 404000 | 404500 | 404000 | 94 |
| 284 | 20241113 | 141400 | 93803884500 | 404000 | 404000 | 404500 | 404000 | 66 |
| 285 | 20241113 | 141300 | 93777208500 | 404000 | 404500 | 404500 | 404000 | 153 |
| 286 | 20241113 | 141200 | 93715357500 | 404500 | 404000 | 404500 | 404000 | 80 |
| 287 | 20241113 | 141100 | 93683016500 | 404500 | 404500 | 405000 | 404000 | 583 |
| 288 | 20241113 | 141000 | 93447191000 | 404000 | 404500 | 404500 | 404000 | 118 |
| 289 | 20241113 | 140900 | 93399475500 | 404500 | 404000 | 404500 | 404000 | 104 |
| 290 | 20241113 | 140800 | 93357412500 | 404500 | 404500 | 404500 | 404000 | 68 |
| 291 | 20241113 | 140700 | 93329927000 | 404500 | 404000 | 404500 | 404000 | 86 |
| 292 | 20241113 | 140600 | 93295151000 | 404000 | 404000 | 404500 | 404000 | 179 |
| 293 | 20241113 | 140500 | 93222812000 | 404500 | 404500 | 404500 | 404000 | 148 |
| 294 | 20241113 | 140400 | 93162971000 | 404500 | 404500 | 404500 | 404000 | 256 |
| 295 | 20241113 | 140300 | 93059457500 | 404500 | 404500 | 405000 | 404000 | 414 |
| 296 | 20241113 | 140200 | 92891992000 | 404500 | 405000 | 405000 | 404000 | 329 |
| 297 | 20241113 | 140100 | 92758903000 | 405000 | 404500 | 405000 | 404000 | 385 |
| 298 | 20241113 | 140000 | 92603171500 | 404500 | 404000 | 404500 | 404000 | 90 |
| 299 | 20241113 | 135900 | 92566773500 | 404000 | 404000 | 404500 | 404000 | 122 |
| 300 | 20241113 | 135800 | 92517437500 | 404500 | 404500 | 404500 | 404000 | 118 |
| 301 | 20241113 | 135700 | 92469714000 | 404000 | 403500 | 404500 | 403000 | 1000 |
| 302 | 20241113 | 135600 | 92065961500 | 403500 | 403000 | 403500 | 403000 | 289 |
| 303 | 20241113 | 135500 | 91949466500 | 403000 | 403500 | 403500 | 403000 | 89 |
| 304 | 20241113 | 135400 | 91913568000 | 403000 | 403000 | 403500 | 402500 | 277 |
| 305 | 20241113 | 135300 | 91801919500 | 402500 | 403000 | 403000 | 402500 | 109 |
| 306 | 20241113 | 135200 | 91758022000 | 403000 | 403500 | 404000 | 403000 | 314 |
| 307 | 20241113 | 135100 | 91631412000 | 404000 | 403500 | 404000 | 403000 | 797 |
| 308 | 20241113 | 135000 | 91310008500 | 403000 | 403500 | 403500 | 403000 | 595 |
| 309 | 20241113 | 134900 | 91070158500 | 403500 | 404000 | 404000 | 403000 | 317 |
| 310 | 20241113 | 134800 | 90942207000 | 404000 | 404500 | 404500 | 403500 | 265 |
| 311 | 20241113 | 134700 | 90835138000 | 404500 | 404500 | 405000 | 404000 | 840 |
| 312 | 20241113 | 134600 | 90495351000 | 404500 | 404500 | 405000 | 404500 | 61 |
| 313 | 20241113 | 134500 | 90470659500 | 405000 | 405500 | 406000 | 404500 | 393 |
| 314 | 20241113 | 134400 | 90311432500 | 405500 | 405500 | 406000 | 405500 | 103 |
| 315 | 20241113 | 134300 | 90269648000 | 406000 | 405500 | 406000 | 405500 | 207 |
| 316 | 20241113 | 134200 | 90185698500 | 406000 | 406000 | 406000 | 405500 | 120 |
| 317 | 20241113 | 134100 | 90137020500 | 406000 | 405500 | 406000 | 405000 | 530 |
| 318 | 20241113 | 134000 | 89922095000 | 405500 | 405500 | 405500 | 405000 | 62 |
| 319 | 20241113 | 133900 | 89896969000 | 405500 | 405500 | 405500 | 405000 | 230 |
| 320 | 20241113 | 133800 | 89803771000 | 405500 | 406000 | 406500 | 405500 | 619 |
| 321 | 20241113 | 133700 | 89552527500 | 406000 | 407000 | 407000 | 406000 | 681 |
| 322 | 20241113 | 133600 | 89275715000 | 407000 | 406500 | 407000 | 406500 | 149 |
| 323 | 20241113 | 133500 | 89215129000 | 406500 | 407500 | 407500 | 406500 | 220 |
| 324 | 20241113 | 133400 | 89125599000 | 407500 | 407500 | 408000 | 407000 | 366 |
| 325 | 20241113 | 133300 | 88976431000 | 407500 | 407500 | 408000 | 407500 | 233 |
| 326 | 20241113 | 133200 | 88881392500 | 408000 | 407500 | 408000 | 407000 | 452 |
| 327 | 20241113 | 133100 | 88697199500 | 407500 | 407000 | 407500 | 406500 | 722 |
| 328 | 20241113 | 133000 | 88403312000 | 406500 | 407000 | 407000 | 406500 | 376 |
| 329 | 20241113 | 132900 | 88250439000 | 407000 | 406500 | 407000 | 406500 | 177 |
| 330 | 20241113 | 132800 | 88178423000 | 407000 | 405500 | 407000 | 405500 | 1316 |
| 331 | 20241113 | 132700 | 87643985000 | 405500 | 405500 | 405500 | 405000 | 207 |
| 332 | 20241113 | 132600 | 87560051500 | 405000 | 403500 | 405500 | 403500 | 982 |
| 333 | 20241113 | 132500 | 87162973500 | 403500 | 403500 | 404000 | 403500 | 66 |
| 334 | 20241113 | 132400 | 87136335000 | 403500 | 403000 | 404000 | 403000 | 210 |
| 335 | 20241113 | 132300 | 87051592500 | 403000 | 404500 | 405000 | 403000 | 734 |
| 336 | 20241113 | 132200 | 86755118500 | 404500 | 404500 | 404500 | 404000 | 375 |
| 337 | 20241113 | 132100 | 86603448000 | 404500 | 403500 | 404500 | 403500 | 670 |
| 338 | 20241113 | 132000 | 86332890500 | 403500 | 402500 | 403500 | 400500 | 1230 |
| 339 | 20241113 | 131900 | 85838716000 | 403000 | 400500 | 403500 | 400000 | 3227 |
| 340 | 20241113 | 131800 | 84544210000 | 400000 | 400500 | 400500 | 400000 | 627 |
| 341 | 20241113 | 131700 | 84293350000 | 400000 | 400500 | 400500 | 400000 | 1050 |
| 342 | 20241113 | 131600 | 83873199000 | 400000 | 401000 | 401500 | 400000 | 2794 |
| 343 | 20241113 | 131500 | 82754190000 | 401000 | 401500 | 401500 | 401000 | 3605 |
| 344 | 20241113 | 131400 | 81307859500 | 401500 | 402000 | 402500 | 401500 | 1355 |
| 345 | 20241113 | 131300 | 80763217000 | 402500 | 403000 | 403000 | 402000 | 747 |
| 346 | 20241113 | 131200 | 80462563000 | 402500 | 403000 | 403000 | 402500 | 270 |
| 347 | 20241113 | 131100 | 80353862500 | 403000 | 403500 | 403500 | 403000 | 202 |
| 348 | 20241113 | 131000 | 80272450500 | 403000 | 403500 | 404000 | 403000 | 586 |
| 349 | 20241113 | 130900 | 80036121500 | 404000 | 404000 | 404500 | 404000 | 354 |
| 350 | 20241113 | 130800 | 79893090000 | 404000 | 404000 | 404500 | 404000 | 227 |
| 351 | 20241113 | 130700 | 79801314500 | 404000 | 404000 | 404500 | 404000 | 210 |
| 352 | 20241113 | 130600 | 79716467500 | 404500 | 403500 | 404500 | 403500 | 526 |
| 353 | 20241113 | 130500 | 79504038000 | 403500 | 403000 | 403500 | 402500 | 1111 |
| 354 | 20241113 | 130400 | 79056069000 | 402500 | 402500 | 403000 | 402000 | 274 |
| 355 | 20241113 | 130300 | 78945789000 | 402500 | 402500 | 402500 | 402000 | 219 |
| 356 | 20241113 | 130200 | 78857692000 | 402500 | 402500 | 403000 | 402000 | 808 |
| 357 | 20241113 | 130100 | 78532485000 | 403000 | 402500 | 403000 | 402500 | 121 |
| 358 | 20241113 | 130000 | 78483768500 | 402500 | 402500 | 403000 | 402000 | 1221 |
| 359 | 20241113 | 125900 | 77992446000 | 402500 | 404500 | 404500 | 402000 | 3126 |
| 360 | 20241113 | 125800 | 76731714000 | 404000 | 405500 | 405500 | 404000 | 1278 |
| 361 | 20241113 | 125700 | 76214143500 | 405000 | 405500 | 405500 | 405000 | 187 |
| 362 | 20241113 | 125600 | 76138394000 | 405500 | 405500 | 406000 | 405000 | 459 |
| 363 | 20241113 | 125500 | 75952272500 | 406000 | 405500 | 406000 | 405500 | 165 |
| 364 | 20241113 | 125400 | 75885351000 | 405500 | 405500 | 406000 | 405500 | 83 |
| 365 | 20241113 | 125300 | 75851673500 | 406000 | 406000 | 406000 | 405500 | 46 |
| 366 | 20241113 | 125200 | 75833014500 | 405500 | 405500 | 406000 | 405500 | 36 |
| 367 | 20241113 | 125100 | 75818403500 | 405500 | 406000 | 406000 | 405500 | 58 |
| 368 | 20241113 | 125000 | 75794871500 | 406000 | 406000 | 406000 | 405500 | 66 |
| 369 | 20241113 | 124900 | 75768080000 | 405500 | 404500 | 406000 | 404000 | 2453 |
| 370 | 20241113 | 124800 | 74775300500 | 404500 | 405000 | 405500 | 404500 | 840 |
| 371 | 20241113 | 124700 | 74435346500 | 405000 | 405000 | 405500 | 405000 | 738 |
| 372 | 20241113 | 124600 | 74136443000 | 405000 | 405500 | 405500 | 405000 | 485 |
| 373 | 20241113 | 124500 | 73939791000 | 405500 | 406000 | 406000 | 405500 | 356 |
| 374 | 20241113 | 124400 | 73795427500 | 405500 | 406000 | 406000 | 405500 | 160 |
| 375 | 20241113 | 124300 | 73730537000 | 406000 | 406000 | 406000 | 405500 | 311 |
| 376 | 20241113 | 124200 | 73604306000 | 406000 | 406500 | 406500 | 406000 | 324 |
| 377 | 20241113 | 124100 | 73472733500 | 406500 | 406500 | 406500 | 406000 | 63 |
| 378 | 20241113 | 124000 | 73447145500 | 406500 | 406500 | 406500 | 406000 | 229 |
| 379 | 20241113 | 123900 | 73354124500 | 406500 | 406500 | 406500 | 406000 | 145 |
| 380 | 20241113 | 123800 | 73295237000 | 406500 | 406500 | 406500 | 406000 | 163 |
| 381 | 20241113 | 123700 | 73229040000 | 406000 | 406500 | 407000 | 406000 | 336 |
| 382 | 20241113 | 123600 | 73092462000 | 406500 | 407000 | 407000 | 406500 | 303 |
| 383 | 20241113 | 123500 | 72969285500 | 406500 | 407000 | 407000 | 406500 | 146 |
| 384 | 20241113 | 123400 | 72909928000 | 406500 | 408000 | 408000 | 406500 | 717 |
| 385 | 20241113 | 123300 | 72618141500 | 407500 | 408000 | 408000 | 407500 | 226 |
| 386 | 20241113 | 123200 | 72526038500 | 407500 | 408000 | 408000 | 407500 | 73 |
| 387 | 20241113 | 123100 | 72496285500 | 407500 | 407500 | 408000 | 407500 | 81 |
| 388 | 20241113 | 123000 | 72463266500 | 407500 | 407500 | 408000 | 407500 | 50 |
| 389 | 20241113 | 122900 | 72442886000 | 408000 | 408000 | 408000 | 407500 | 271 |
| 390 | 20241113 | 122800 | 72332381000 | 407500 | 407500 | 408000 | 407500 | 157 |
| 391 | 20241113 | 122700 | 72268394000 | 407500 | 407500 | 408000 | 407500 | 193 |
| 392 | 20241113 | 122600 | 72189744500 | 408000 | 407500 | 408000 | 407500 | 105 |
| 393 | 20241113 | 122500 | 72146947500 | 407500 | 408000 | 408500 | 407500 | 556 |
| 394 | 20241113 | 122400 | 71920106500 | 408500 | 408500 | 408500 | 408000 | 371 |
| 395 | 20241113 | 122300 | 71768723500 | 408500 | 408000 | 408500 | 408000 | 124 |
| 396 | 20241113 | 122200 | 71718107000 | 408500 | 408500 | 408500 | 408000 | 290 |
| 397 | 20241113 | 122100 | 71599754000 | 408000 | 408500 | 408500 | 408000 | 142 |
| 398 | 20241113 | 122000 | 71541783500 | 408500 | 408500 | 408500 | 408000 | 537 |
| 399 | 20241113 | 121900 | 71322639000 | 408500 | 408500 | 408500 | 408000 | 135 |
| 400 | 20241113 | 121800 | 71267511000 | 408000 | 408500 | 408500 | 408000 | 89 |
| 401 | 20241113 | 121700 | 71231166000 | 408000 | 408500 | 408500 | 408000 | 146 |
| 402 | 20241113 | 121600 | 71171562000 | 408500 | 408500 | 408500 | 408000 | 287 |
| 403 | 20241113 | 121500 | 71054396500 | 408500 | 409000 | 409000 | 408000 | 231 |
| 404 | 20241113 | 121400 | 70960030500 | 408500 | 409000 | 409000 | 408500 | 514 |
| 405 | 20241113 | 121300 | 70749900500 | 409500 | 409000 | 409500 | 409000 | 427 |
| 406 | 20241113 | 121200 | 70575248500 | 409500 | 409500 | 409500 | 409000 | 81 |
| 407 | 20241113 | 121100 | 70542092000 | 409500 | 409000 | 409500 | 409000 | 374 |
| 408 | 20241113 | 121000 | 70388965500 | 409500 | 409000 | 409500 | 409000 | 107 |
| 409 | 20241113 | 120900 | 70345171500 | 409500 | 409000 | 409500 | 409000 | 71 |
| 410 | 20241113 | 120800 | 70316106000 | 409500 | 408500 | 409500 | 408500 | 664 |
| 411 | 20241113 | 120700 | 70044529000 | 408500 | 408000 | 408500 | 407500 | 527 |
| 412 | 20241113 | 120600 | 69829464000 | 408000 | 407500 | 408000 | 407500 | 114 |
| 413 | 20241113 | 120500 | 69782956500 | 407500 | 407500 | 408000 | 407500 | 74 |
| 414 | 20241113 | 120400 | 69752774500 | 408000 | 408000 | 408000 | 407500 | 127 |
| 415 | 20241113 | 120300 | 69700966000 | 408000 | 407500 | 408000 | 407500 | 55 |
| 416 | 20241113 | 120200 | 69678541500 | 408000 | 408000 | 408000 | 407500 | 303 |
| 417 | 20241113 | 120100 | 69554939500 | 407500 | 407500 | 408000 | 407500 | 91 |
| 418 | 20241113 | 120000 | 69517842000 | 407500 | 407500 | 408500 | 407500 | 1107 |
| 419 | 20241113 | 115900 | 69066279000 | 408000 | 407000 | 408000 | 407000 | 258 |
| 420 | 20241113 | 115800 | 68961148000 | 407500 | 407500 | 407500 | 407000 | 544 |
| 421 | 20241113 | 115700 | 68739481000 | 407500 | 407000 | 407500 | 407000 | 116 |
| 422 | 20241113 | 115600 | 68692252500 | 407500 | 407000 | 407500 | 407000 | 109 |
| 423 | 20241113 | 115500 | 68647858000 | 407000 | 407500 | 407500 | 407000 | 69 |
| 424 | 20241113 | 115400 | 68619766000 | 407000 | 407000 | 407500 | 407000 | 163 |
| 425 | 20241113 | 115300 | 68553383500 | 407000 | 407000 | 407500 | 407000 | 165 |
| 426 | 20241113 | 115200 | 68486208500 | 407000 | 407000 | 407500 | 407000 | 456 |
| 427 | 20241113 | 115100 | 68300596500 | 407000 | 407000 | 407500 | 407000 | 87 |
| 428 | 20241113 | 115000 | 68265152000 | 407500 | 407500 | 408000 | 407000 | 242 |
| 429 | 20241113 | 114900 | 68166530000 | 408000 | 408000 | 408000 | 407500 | 246 |
| 430 | 20241113 | 114800 | 68066229500 | 408000 | 407500 | 408000 | 407500 | 72 |
| 431 | 20241113 | 114700 | 68036870500 | 408000 | 407000 | 408000 | 407000 | 514 |
| 432 | 20241113 | 114600 | 67827414500 | 407500 | 407500 | 407500 | 407000 | 168 |
| 433 | 20241113 | 114500 | 67758972000 | 407000 | 407000 | 407500 | 407000 | 194 |
| 434 | 20241113 | 114400 | 67679932000 | 407000 | 407500 | 408000 | 407000 | 797 |
| 435 | 20241113 | 114300 | 67355166500 | 408000 | 408000 | 408000 | 407500 | 61 |
| 436 | 20241113 | 114200 | 67330294000 | 407500 | 407500 | 407500 | 407000 | 235 |
| 437 | 20241113 | 114100 | 67234544000 | 407500 | 407000 | 407500 | 407000 | 73 |
| 438 | 20241113 | 114000 | 67204818500 | 407000 | 406500 | 407500 | 406500 | 462 |
| 439 | 20241113 | 113900 | 67016743500 | 407000 | 407000 | 407000 | 406500 | 339 |
| 440 | 20241113 | 113800 | 66878775000 | 406500 | 407000 | 407000 | 406500 | 72 |
| 441 | 20241113 | 113700 | 66849485500 | 407000 | 407000 | 407000 | 406500 | 110 |
| 442 | 20241113 | 113600 | 66804748500 | 406500 | 406500 | 407000 | 406500 | 35 |
| 443 | 20241113 | 113500 | 66790515000 | 406500 | 406500 | 407000 | 406500 | 158 |
| 444 | 20241113 | 113400 | 66726284000 | 407000 | 406500 | 407000 | 406500 | 132 |
| 445 | 20241113 | 113300 | 66672584000 | 406500 | 406000 | 407000 | 406000 | 482 |
| 446 | 20241113 | 113200 | 66476659000 | 406000 | 406000 | 406500 | 406000 | 78 |
| 447 | 20241113 | 113100 | 66444986500 | 406000 | 405500 | 406500 | 405500 | 533 |
| 448 | 20241113 | 113000 | 66228601000 | 405500 | 406000 | 406000 | 405500 | 172 |
| 449 | 20241113 | 112900 | 66158808500 | 405500 | 405500 | 406000 | 405500 | 440 |
| 450 | 20241113 | 112800 | 65980271000 | 405500 | 407000 | 407000 | 405500 | 756 |
| 451 | 20241113 | 112700 | 65673176000 | 407000 | 407500 | 407500 | 406500 | 694 |
| 452 | 20241113 | 112600 | 65390746500 | 407500 | 408000 | 408000 | 407000 | 589 |
| 453 | 20241113 | 112500 | 65150731500 | 408000 | 407500 | 408000 | 407500 | 24 |
| 454 | 20241113 | 112400 | 65140946000 | 407500 | 407500 | 408000 | 407500 | 153 |
| 455 | 20241113 | 112300 | 65078575500 | 408000 | 408000 | 408000 | 407500 | 144 |
| 456 | 20241113 | 112200 | 65019833000 | 408000 | 407500 | 408000 | 407500 | 123 |
| 457 | 20241113 | 112100 | 64969678000 | 407500 | 407500 | 408000 | 407500 | 464 |
| 458 | 20241113 | 112000 | 64780588000 | 407500 | 408000 | 408000 | 407500 | 55 |
| 459 | 20241113 | 111900 | 64758159000 | 407500 | 407500 | 408000 | 407500 | 35 |
| 460 | 20241113 | 111800 | 64743885000 | 408000 | 407000 | 408500 | 407000 | 570 |
| 461 | 20241113 | 111700 | 64511553500 | 407000 | 407500 | 407500 | 407000 | 78 |
| 462 | 20241113 | 111600 | 64479797500 | 407000 | 408000 | 408500 | 407000 | 855 |
| 463 | 20241113 | 111500 | 64131233000 | 408500 | 408500 | 408500 | 408000 | 165 |
| 464 | 20241113 | 111400 | 64063892000 | 408000 | 408000 | 408500 | 408000 | 184 |
| 465 | 20241113 | 111300 | 63988816000 | 408000 | 409000 | 409000 | 408000 | 215 |
| 466 | 20241113 | 111200 | 63901022500 | 408500 | 408500 | 409000 | 408000 | 261 |
| 467 | 20241113 | 111100 | 63794401000 | 408500 | 409000 | 409000 | 408000 | 707 |
| 468 | 20241113 | 111000 | 63505632500 | 409000 | 409500 | 409500 | 408500 | 272 |
| 469 | 20241113 | 110900 | 63394396000 | 409000 | 409000 | 409500 | 409000 | 612 |
| 470 | 20241113 | 110800 | 63144006500 | 409000 | 409000 | 409500 | 408500 | 1224 |
| 471 | 20241113 | 110700 | 62643412000 | 408500 | 409000 | 409000 | 408500 | 115 |
| 472 | 20241113 | 110600 | 62596405000 | 409000 | 408500 | 409000 | 408000 | 293 |
| 473 | 20241113 | 110500 | 62476714500 | 408000 | 407000 | 408500 | 407000 | 597 |
| 474 | 20241113 | 110400 | 62233490500 | 407000 | 406500 | 407000 | 406000 | 329 |
| 475 | 20241113 | 110300 | 62099764500 | 406500 | 406000 | 406500 | 405500 | 495 |
| 476 | 20241113 | 110200 | 61898761500 | 406000 | 406000 | 406000 | 405500 | 114 |
| 477 | 20241113 | 110100 | 61852515500 | 406000 | 406000 | 406500 | 405500 | 336 |
| 478 | 20241113 | 110000 | 61716096500 | 406000 | 405500 | 406500 | 405500 | 135 |
| 479 | 20241113 | 105900 | 61661305000 | 405500 | 405500 | 406500 | 405500 | 853 |
| 480 | 20241113 | 105800 | 61314893000 | 405500 | 404500 | 406000 | 404500 | 733 |
| 481 | 20241113 | 105700 | 61017922000 | 405000 | 405500 | 405500 | 404500 | 526 |
| 482 | 20241113 | 105600 | 60804884000 | 405500 | 405500 | 406000 | 405000 | 152 |
| 483 | 20241113 | 105500 | 60743265000 | 405500 | 407000 | 407500 | 405000 | 1189 |
| 484 | 20241113 | 105400 | 60260389000 | 407500 | 407500 | 407500 | 407000 | 221 |
| 485 | 20241113 | 105300 | 60170418500 | 407000 | 407500 | 407500 | 407000 | 217 |
| 486 | 20241113 | 105200 | 60082060000 | 407000 | 409000 | 409000 | 407000 | 1773 |
| 487 | 20241113 | 105100 | 59358633500 | 408500 | 408500 | 409000 | 408500 | 612 |
| 488 | 20241113 | 105000 | 59108406500 | 409000 | 408500 | 409000 | 408000 | 376 |
| 489 | 20241113 | 104900 | 58954762500 | 408500 | 408500 | 409000 | 408000 | 314 |
| 490 | 20241113 | 104800 | 58826512500 | 408000 | 408500 | 408500 | 408000 | 532 |
| 491 | 20241113 | 104700 | 58609212500 | 408500 | 408500 | 408500 | 408000 | 266 |
| 492 | 20241113 | 104600 | 58500558500 | 408500 | 408000 | 408500 | 407500 | 745 |
| 493 | 20241113 | 104500 | 58196647000 | 407500 | 408000 | 408500 | 407500 | 586 |
| 494 | 20241113 | 104400 | 57957656000 | 408500 | 408000 | 408500 | 408000 | 242 |
| 495 | 20241113 | 104300 | 57858821500 | 408000 | 408000 | 409000 | 407500 | 1258 |
| 496 | 20241113 | 104200 | 57345426500 | 408000 | 408000 | 408000 | 407500 | 678 |
| 497 | 20241113 | 104100 | 57068890500 | 408000 | 406000 | 408000 | 406000 | 1018 |
| 498 | 20241113 | 104000 | 56654499500 | 406000 | 404000 | 406500 | 404000 | 1922 |
| 499 | 20241113 | 103900 | 55875898000 | 404000 | 404000 | 404500 | 404000 | 387 |
| 500 | 20241113 | 103800 | 55719427000 | 404500 | 404500 | 405000 | 404000 | 1903 |
| 501 | 20241113 | 103700 | 54950148500 | 404500 | 404000 | 405000 | 403000 | 886 |
| 502 | 20241113 | 103600 | 54592092500 | 403500 | 402000 | 403500 | 401500 | 2741 |
| 503 | 20241113 | 103500 | 53488689000 | 402000 | 402000 | 402500 | 401500 | 2349 |
| 504 | 20241113 | 103400 | 52544926500 | 402000 | 401500 | 402000 | 401500 | 2320 |
| 505 | 20241113 | 103300 | 51612922500 | 401500 | 402500 | 403000 | 401500 | 3438 |
| 506 | 20241113 | 103200 | 50229739500 | 402500 | 403000 | 403500 | 402500 | 874 |
| 507 | 20241113 | 103100 | 49877541000 | 403000 | 403500 | 404000 | 403000 | 976 |
| 508 | 20241113 | 103000 | 49483967500 | 403500 | 403500 | 404000 | 403500 | 1118 |
| 509 | 20241113 | 102900 | 49032771500 | 403500 | 403000 | 404000 | 403000 | 2515 |
| 510 | 20241113 | 102800 | 48017980500 | 403000 | 402500 | 403500 | 402500 | 1880 |
| 511 | 20241113 | 102700 | 47260361500 | 402500 | 403500 | 404000 | 402500 | 2232 |
| 512 | 20241113 | 102600 | 46359935500 | 403500 | 402000 | 404500 | 402000 | 2691 |
| 513 | 20241113 | 102500 | 45275375000 | 402000 | 403000 | 403500 | 402000 | 1862 |
| 514 | 20241113 | 102400 | 44525679000 | 403000 | 405500 | 405500 | 403000 | 5827 |
| 515 | 20241113 | 102300 | 42169272500 | 405000 | 406000 | 406000 | 405000 | 3678 |
| 516 | 20241113 | 102200 | 40678017500 | 406000 | 407500 | 408000 | 406000 | 4434 |
| 517 | 20241113 | 102100 | 38874952000 | 407500 | 408000 | 408500 | 407500 | 2483 |
| 518 | 20241113 | 102000 | 37862348000 | 408000 | 408000 | 408500 | 408000 | 590 |
| 519 | 20241113 | 101900 | 37621590500 | 408500 | 408500 | 408500 | 408000 | 408 |
| 520 | 20241113 | 101800 | 37455088000 | 408000 | 408500 | 409000 | 408000 | 330 |
| 521 | 20241113 | 101700 | 37320293000 | 408500 | 408500 | 409000 | 408500 | 621 |
| 522 | 20241113 | 101600 | 37066597000 | 408500 | 408000 | 409500 | 408000 | 1332 |
| 523 | 20241113 | 101500 | 36522287500 | 408000 | 408500 | 408500 | 407500 | 1592 |
| 524 | 20241113 | 101400 | 35872923000 | 408500 | 408000 | 408500 | 408000 | 735 |
| 525 | 20241113 | 101300 | 35572892000 | 408000 | 408000 | 408500 | 408000 | 622 |
| 526 | 20241113 | 101200 | 35318922500 | 408500 | 408000 | 409000 | 408000 | 1869 |
| 527 | 20241113 | 101100 | 34555840000 | 408000 | 410000 | 410000 | 408000 | 4100 |
| 528 | 20241113 | 101000 | 32880415500 | 409500 | 409500 | 410000 | 409000 | 715 |
| 529 | 20241113 | 100900 | 32587699000 | 409500 | 409500 | 410000 | 409500 | 400 |
| 530 | 20241113 | 100800 | 32423891500 | 409500 | 410000 | 410000 | 409500 | 347 |
| 531 | 20241113 | 100700 | 32281775000 | 410000 | 410500 | 411000 | 410000 | 5096 |
| 532 | 20241113 | 100600 | 30190391000 | 410500 | 411500 | 411500 | 410500 | 1719 |
| 533 | 20241113 | 100500 | 29483997000 | 411500 | 411500 | 412000 | 411000 | 887 |
| 534 | 20241113 | 100400 | 29118995000 | 412000 | 412500 | 413000 | 411500 | 2473 |
| 535 | 20241113 | 100300 | 28099913000 | 413000 | 412500 | 413000 | 412500 | 66 |
| 536 | 20241113 | 100200 | 28072677500 | 412500 | 413000 | 413000 | 412500 | 299 |
| 537 | 20241113 | 100100 | 27949322500 | 413000 | 412000 | 413000 | 412000 | 371 |
| 538 | 20241113 | 100000 | 27796310500 | 412000 | 412500 | 413000 | 412000 | 409 |
| 539 | 20241113 | 095900 | 27627631000 | 413000 | 412000 | 413000 | 412000 | 317 |
| 540 | 20241113 | 095800 | 27496855500 | 412500 | 413000 | 413000 | 412500 | 152 |
| 541 | 20241113 | 095700 | 27434141500 | 412500 | 412500 | 413000 | 412500 | 159 |
| 542 | 20241113 | 095600 | 27368549500 | 412500 | 412500 | 413000 | 412500 | 604 |
| 543 | 20241113 | 095500 | 27119358500 | 412500 | 412000 | 412500 | 411500 | 489 |
| 544 | 20241113 | 095400 | 26917894500 | 412000 | 412000 | 412500 | 412000 | 596 |
| 545 | 20241113 | 095300 | 26672269000 | 412000 | 412500 | 412500 | 412000 | 255 |
| 546 | 20241113 | 095200 | 26567188500 | 412500 | 413000 | 413000 | 412000 | 468 |
| 547 | 20241113 | 095100 | 26374193500 | 412500 | 413000 | 413000 | 412500 | 191 |
| 548 | 20241113 | 095000 | 26295342500 | 412500 | 413000 | 413000 | 412500 | 226 |
| 549 | 20241113 | 094900 | 26202049500 | 413000 | 412500 | 413000 | 412500 | 608 |
| 550 | 20241113 | 094800 | 25951090000 | 412500 | 413000 | 413500 | 412500 | 526 |
| 551 | 20241113 | 094700 | 25733937500 | 413500 | 414500 | 414500 | 413000 | 2398 |
| 552 | 20241113 | 094600 | 24742722000 | 414500 | 413500 | 414500 | 413500 | 842 |
| 553 | 20241113 | 094500 | 24394097500 | 414000 | 414500 | 415000 | 414000 | 1463 |
| 554 | 20241113 | 094400 | 23788054000 | 414500 | 415000 | 415000 | 414500 | 337 |
| 555 | 20241113 | 094300 | 23648208000 | 415000 | 415000 | 415000 | 414500 | 405 |
| 556 | 20241113 | 094200 | 23480259000 | 415000 | 414500 | 415000 | 414500 | 179 |
| 557 | 20241113 | 094100 | 23406041500 | 414500 | 415500 | 416000 | 414500 | 461 |
| 558 | 20241113 | 094000 | 23214611500 | 416000 | 415500 | 416000 | 415000 | 996 |
| 559 | 20241113 | 093900 | 22800739000 | 415000 | 415000 | 415500 | 415000 | 405 |
| 560 | 20241113 | 093800 | 22632627000 | 415500 | 415000 | 415500 | 415000 | 388 |
| 561 | 20241113 | 093700 | 22471448500 | 415500 | 415000 | 415500 | 415000 | 137 |
| 562 | 20241113 | 093600 | 22414583500 | 415000 | 415000 | 415500 | 414500 | 619 |
| 563 | 20241113 | 093500 | 22157688000 | 415500 | 415500 | 416000 | 415000 | 269 |
| 564 | 20241113 | 093400 | 22045947500 | 415500 | 415500 | 416000 | 415000 | 145 |
| 565 | 20241113 | 093300 | 21985692000 | 415500 | 416500 | 416500 | 415000 | 894 |
| 566 | 20241113 | 093200 | 21614107000 | 416500 | 416000 | 416500 | 415500 | 325 |
| 567 | 20241113 | 093100 | 21478882000 | 415500 | 415000 | 416000 | 415000 | 366 |
| 568 | 20241113 | 093000 | 21326822000 | 414500 | 414500 | 415500 | 414000 | 260 |
| 569 | 20241113 | 092900 | 21218973500 | 414000 | 413500 | 414500 | 413500 | 978 |
| 570 | 20241113 | 092800 | 20814126000 | 414000 | 414000 | 414500 | 413500 | 923 |
| 571 | 20241113 | 092700 | 20431962000 | 414500 | 415500 | 415500 | 414000 | 879 |
| 572 | 20241113 | 092600 | 20067197000 | 415500 | 417000 | 417500 | 414500 | 1425 |
| 573 | 20241113 | 092500 | 19474855500 | 417000 | 418000 | 418000 | 417000 | 435 |
| 574 | 20241113 | 092400 | 19293237500 | 418000 | 418000 | 418000 | 417500 | 665 |
| 575 | 20241113 | 092300 | 19015540500 | 418000 | 417500 | 418000 | 417500 | 319 |
| 576 | 20241113 | 092200 | 18882271500 | 418000 | 418000 | 418500 | 417500 | 459 |
| 577 | 20241113 | 092100 | 18690403500 | 417500 | 418000 | 418500 | 417500 | 951 |
| 578 | 20241113 | 092000 | 18292905500 | 417500 | 416500 | 418000 | 416000 | 821 |
| 579 | 20241113 | 091900 | 17950648000 | 416000 | 418000 | 418000 | 415500 | 971 |
| 580 | 20241113 | 091800 | 17546194500 | 418000 | 418500 | 419000 | 418000 | 1415 |
| 581 | 20241113 | 091700 | 16954226500 | 418000 | 418500 | 419000 | 418000 | 2844 |
| 582 | 20241113 | 091600 | 15763775000 | 418500 | 415500 | 419000 | 415500 | 4049 |
| 583 | 20241113 | 091500 | 14072436500 | 414500 | 411500 | 415000 | 411500 | 3267 |
| 584 | 20241113 | 091400 | 12722152500 | 411500 | 411500 | 412500 | 411000 | 831 |
| 585 | 20241113 | 091300 | 12380083500 | 411500 | 411500 | 411500 | 411000 | 440 |
| 586 | 20241113 | 091200 | 12199070000 | 411500 | 412000 | 412500 | 411000 | 1283 |
| 587 | 20241113 | 091100 | 11670953500 | 411500 | 411500 | 412500 | 411500 | 747 |
| 588 | 20241113 | 091000 | 11363254000 | 411500 | 411000 | 411500 | 411000 | 697 |
| 589 | 20241113 | 090900 | 11076499000 | 411000 | 410500 | 411500 | 410000 | 628 |
| 590 | 20241113 | 090800 | 10818483500 | 410500 | 410500 | 411000 | 410000 | 1295 |
| 591 | 20241113 | 090700 | 10287074500 | 410000 | 409500 | 411000 | 409000 | 1934 |
| 592 | 20241113 | 090600 | 9494006000 | 410000 | 409500 | 411500 | 408500 | 1851 |
| 593 | 20241113 | 090500 | 8735444500 | 409000 | 408500 | 409000 | 408000 | 3066 |
| 594 | 20241113 | 090400 | 7483005000 | 408500 | 408500 | 409000 | 408000 | 1863 |
| 595 | 20241113 | 090300 | 6722468000 | 409000 | 409000 | 411500 | 408500 | 3085 |
| 596 | 20241113 | 090200 | 5458524500 | 409500 | 408500 | 409500 | 408000 | 2216 |
| 597 | 20241113 | 090100 | 4553279000 | 409000 | 412500 | 413000 | 408500 | 3298 |
| 598 | 20241113 | 090000 | 3196509000 | 413000 | 413500 | 414500 | 412500 | 7618 |