35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 185700 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 34014 |
| 3 | 20241121 | 185600 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 4 | 20241121 | 185500 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 5 | 20241121 | 185400 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 6 | 20241121 | 185300 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 7 | 20241121 | 185200 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 8 | 20241121 | 185100 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 9 | 20241121 | 185000 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 10 | 20241121 | 184900 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 11 | 20241121 | 184800 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 12 | 20241121 | 184700 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 13 | 20241121 | 184600 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 14 | 20241121 | 184500 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 15 | 20241121 | 184400 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 16 | 20241121 | 184300 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 17 | 20241121 | 184200 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 18 | 20241121 | 184100 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 19 | 20241121 | 184000 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 20 | 20241121 | 183900 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 21 | 20241121 | 183800 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 22 | 20241121 | 183700 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 23 | 20241121 | 183600 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 24 | 20241121 | 183500 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 25 | 20241121 | 183400 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 26 | 20241121 | 183300 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 27 | 20241121 | 183200 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 28 | 20241121 | 183100 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 29 | 20241121 | 183000 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 30 | 20241121 | 182900 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 31 | 20241121 | 182800 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 32 | 20241121 | 182700 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 34014 |
| 33 | 20241121 | 182600 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 34 | 20241121 | 182500 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 35 | 20241121 | 182400 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 36 | 20241121 | 182300 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 37 | 20241121 | 182200 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 38 | 20241121 | 182100 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 39 | 20241121 | 182000 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 40 | 20241121 | 181900 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 41 | 20241121 | 181800 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 42 | 20241121 | 181700 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 43 | 20241121 | 181600 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 44 | 20241121 | 181500 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 45 | 20241121 | 181400 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 46 | 20241121 | 181300 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 47 | 20241121 | 181200 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 48 | 20241121 | 181100 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 49 | 20241121 | 181000 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 50 | 20241121 | 180900 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 51 | 20241121 | 180800 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 52 | 20241121 | 180700 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 53 | 20241121 | 180600 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 54 | 20241121 | 180500 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 55 | 20241121 | 180400 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 56 | 20241121 | 180300 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 57 | 20241121 | 180200 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 58 | 20241121 | 180100 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 59 | 20241121 | 180000 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 60 | 20241121 | 175900 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 61 | 20241121 | 175800 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 62 | 20241121 | 175700 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 34014 |
| 63 | 20241121 | 175600 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 64 | 20241121 | 175500 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 65 | 20241121 | 175400 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 66 | 20241121 | 175300 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 67 | 20241121 | 175200 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 68 | 20241121 | 175100 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 69 | 20241121 | 175000 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 70 | 20241121 | 174900 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 71 | 20241121 | 174800 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 72 | 20241121 | 174700 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 73 | 20241121 | 174600 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 74 | 20241121 | 174500 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 75 | 20241121 | 174400 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 76 | 20241121 | 174300 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 77 | 20241121 | 174200 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 78 | 20241121 | 174100 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 79 | 20241121 | 174000 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 80 | 20241121 | 173900 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 81 | 20241121 | 173800 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 82 | 20241121 | 173700 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 83 | 20241121 | 173600 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 84 | 20241121 | 173500 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 85 | 20241121 | 173400 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 86 | 20241121 | 173300 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 87 | 20241121 | 173200 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 88 | 20241121 | 173100 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 89 | 20241121 | 173000 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 90 | 20241121 | 172900 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 91 | 20241121 | 172800 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 92 | 20241121 | 172700 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 34014 |
| 93 | 20241121 | 172600 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 94 | 20241121 | 172500 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 95 | 20241121 | 172400 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 96 | 20241121 | 172300 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 97 | 20241121 | 172200 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 98 | 20241121 | 172100 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 99 | 20241121 | 172000 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 100 | 20241121 | 171900 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 101 | 20241121 | 171800 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 102 | 20241121 | 171700 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 103 | 20241121 | 171600 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 104 | 20241121 | 171500 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 105 | 20241121 | 171400 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 106 | 20241121 | 171300 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 107 | 20241121 | 171200 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 108 | 20241121 | 171100 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 109 | 20241121 | 171000 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 110 | 20241121 | 170900 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 111 | 20241121 | 170800 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 112 | 20241121 | 170700 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 113 | 20241121 | 170600 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 114 | 20241121 | 170500 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 115 | 20241121 | 170400 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 116 | 20241121 | 170300 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 117 | 20241121 | 170200 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 118 | 20241121 | 170100 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 119 | 20241121 | 170000 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 120 | 20241121 | 165900 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 121 | 20241121 | 165800 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 122 | 20241121 | 165700 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 34014 |
| 123 | 20241121 | 165600 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 124 | 20241121 | 165500 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 125 | 20241121 | 165400 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 126 | 20241121 | 165300 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 127 | 20241121 | 165200 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 128 | 20241121 | 165100 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 129 | 20241121 | 165000 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 130 | 20241121 | 164900 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 131 | 20241121 | 164800 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 132 | 20241121 | 164700 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 133 | 20241121 | 164600 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 134 | 20241121 | 164500 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 135 | 20241121 | 164400 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 136 | 20241121 | 164300 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 137 | 20241121 | 164200 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 138 | 20241121 | 164100 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 139 | 20241121 | 164000 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 140 | 20241121 | 163900 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 141 | 20241121 | 163800 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 142 | 20241121 | 163700 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 143 | 20241121 | 163600 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 144 | 20241121 | 163500 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 145 | 20241121 | 163400 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 146 | 20241121 | 163300 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 147 | 20241121 | 163200 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 148 | 20241121 | 163100 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 149 | 20241121 | 163000 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 150 | 20241121 | 162900 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 151 | 20241121 | 162800 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 152 | 20241121 | 162700 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 34014 |
| 153 | 20241121 | 162600 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 154 | 20241121 | 162500 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 155 | 20241121 | 162400 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 156 | 20241121 | 162300 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 157 | 20241121 | 162200 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 158 | 20241121 | 162100 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 159 | 20241121 | 162000 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 160 | 20241121 | 161900 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 161 | 20241121 | 161800 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 162 | 20241121 | 161700 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 163 | 20241121 | 161600 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 164 | 20241121 | 161500 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 165 | 20241121 | 161400 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 166 | 20241121 | 161300 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 167 | 20241121 | 161200 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 168 | 20241121 | 161100 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 169 | 20241121 | 161000 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 170 | 20241121 | 160900 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 171 | 20241121 | 160800 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 172 | 20241121 | 160700 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 173 | 20241121 | 160600 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 174 | 20241121 | 160500 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 175 | 20241121 | 160400 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 176 | 20241121 | 160300 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 177 | 20241121 | 160200 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 178 | 20241121 | 160100 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 179 | 20241121 | 160000 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 180 | 20241121 | 155900 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 181 | 20241121 | 155800 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 182 | 20241121 | 155700 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 34014 |
| 183 | 20241121 | 155600 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 184 | 20241121 | 155500 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 185 | 20241121 | 155400 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 186 | 20241121 | 155300 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 187 | 20241121 | 155200 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 188 | 20241121 | 155100 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 189 | 20241121 | 155000 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 190 | 20241121 | 154900 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 191 | 20241121 | 154800 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 192 | 20241121 | 154700 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 193 | 20241121 | 154600 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 194 | 20241121 | 154500 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 195 | 20241121 | 154400 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 196 | 20241121 | 154300 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 197 | 20241121 | 154200 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 198 | 20241121 | 154100 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 199 | 20241121 | 154000 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 200 | 20241121 | 153900 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 201 | 20241121 | 153800 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 202 | 20241121 | 153700 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 203 | 20241121 | 153600 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 204 | 20241121 | 153500 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 205 | 20241121 | 153400 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 206 | 20241121 | 153300 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 207 | 20241121 | 153200 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 208 | 20241121 | 153100 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 209 | 20241121 | 153000 | 47266229500 | 254000 | 254000 | 254000 | 254000 | 34014 |
| 210 | 20241121 | 152900 | 38626673500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 211 | 20241121 | 152800 | 38626673500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 212 | 20241121 | 152700 | 38626673500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 213 | 20241121 | 152600 | 38626673500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 214 | 20241121 | 152500 | 38626673500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 215 | 20241121 | 152400 | 38626673500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 216 | 20241121 | 152300 | 38626673500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 217 | 20241121 | 152200 | 38626673500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 218 | 20241121 | 152100 | 38626673500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 219 | 20241121 | 152000 | 38626673500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 220 | 20241121 | 151900 | 38626673500 | 255000 | 255500 | 255500 | 255000 | 769 |
| 221 | 20241121 | 151800 | 38430350500 | 255500 | 255500 | 256000 | 255000 | 410 |
| 222 | 20241121 | 151700 | 38325644000 | 256000 | 256000 | 256000 | 255500 | 688 |
| 223 | 20241121 | 151600 | 38149827000 | 255500 | 256000 | 256000 | 255500 | 389 |
| 224 | 20241121 | 151500 | 38050323500 | 255500 | 255500 | 256000 | 255000 | 1665 |
| 225 | 20241121 | 151400 | 37624849500 | 255500 | 255000 | 255500 | 255000 | 879 |
| 226 | 20241121 | 151300 | 37400675500 | 255500 | 255500 | 256000 | 255000 | 478 |
| 227 | 20241121 | 151200 | 37278569500 | 255500 | 255500 | 256000 | 255500 | 305 |
| 228 | 20241121 | 151100 | 37200639500 | 255500 | 255500 | 256000 | 255500 | 497 |
| 229 | 20241121 | 151000 | 37073626500 | 255500 | 256000 | 256000 | 255500 | 398 |
| 230 | 20241121 | 150900 | 36971774500 | 256000 | 255500 | 256000 | 255500 | 133 |
| 231 | 20241121 | 150800 | 36937786500 | 255500 | 255500 | 256000 | 255500 | 116 |
| 232 | 20241121 | 150700 | 36908141500 | 255500 | 256000 | 256500 | 255500 | 384 |
| 233 | 20241121 | 150600 | 36809891000 | 256000 | 256000 | 256500 | 256000 | 264 |
| 234 | 20241121 | 150500 | 36742302000 | 256000 | 256000 | 256500 | 255500 | 377 |
| 235 | 20241121 | 150400 | 36645812500 | 256000 | 256000 | 256500 | 255500 | 300 |
| 236 | 20241121 | 150300 | 36568979000 | 256000 | 256000 | 256500 | 256000 | 398 |
| 237 | 20241121 | 150200 | 36467078000 | 256500 | 256000 | 256500 | 256000 | 767 |
| 238 | 20241121 | 150100 | 36270504000 | 256000 | 256000 | 256500 | 255500 | 541 |
| 239 | 20241121 | 150000 | 36131992500 | 256000 | 256500 | 256500 | 256000 | 502 |
| 240 | 20241121 | 145900 | 36003476000 | 256500 | 256000 | 256500 | 256000 | 391 |
| 241 | 20241121 | 145800 | 35903351000 | 256000 | 256500 | 256500 | 256000 | 292 |
| 242 | 20241121 | 145700 | 35828575500 | 256000 | 256000 | 256500 | 256000 | 198 |
| 243 | 20241121 | 145600 | 35777862500 | 256500 | 256500 | 256500 | 256000 | 288 |
| 244 | 20241121 | 145500 | 35704117500 | 256000 | 256000 | 256500 | 256000 | 270 |
| 245 | 20241121 | 145400 | 35634985500 | 256500 | 256000 | 256500 | 256000 | 540 |
| 246 | 20241121 | 145300 | 35496709000 | 256500 | 256500 | 256500 | 256000 | 227 |
| 247 | 20241121 | 145200 | 35438583500 | 256000 | 256000 | 256500 | 256000 | 323 |
| 248 | 20241121 | 145100 | 35355873000 | 256000 | 256000 | 256500 | 256000 | 495 |
| 249 | 20241121 | 145000 | 35229101500 | 256000 | 256000 | 256500 | 256000 | 316 |
| 250 | 20241121 | 144900 | 35148178500 | 256500 | 256000 | 256500 | 256000 | 234 |
| 251 | 20241121 | 144800 | 35088257500 | 256000 | 256500 | 256500 | 256000 | 169 |
| 252 | 20241121 | 144700 | 35044970500 | 256000 | 256000 | 256500 | 256000 | 314 |
| 253 | 20241121 | 144600 | 34964553000 | 256000 | 256000 | 256500 | 256000 | 348 |
| 254 | 20241121 | 144500 | 34875454000 | 256500 | 256500 | 256500 | 256000 | 236 |
| 255 | 20241121 | 144400 | 34814988500 | 256000 | 256000 | 256500 | 256000 | 173 |
| 256 | 20241121 | 144300 | 34770675500 | 256000 | 256000 | 256500 | 256000 | 270 |
| 257 | 20241121 | 144200 | 34701542500 | 256000 | 256000 | 256500 | 256000 | 310 |
| 258 | 20241121 | 144100 | 34622158000 | 256000 | 256000 | 256500 | 256000 | 420 |
| 259 | 20241121 | 144000 | 34514623000 | 256500 | 256000 | 256500 | 256000 | 205 |
| 260 | 20241121 | 143900 | 34462128000 | 256000 | 256500 | 256500 | 256000 | 293 |
| 261 | 20241121 | 143800 | 34387095000 | 256000 | 256000 | 256500 | 255500 | 838 |
| 262 | 20241121 | 143700 | 34172563000 | 256000 | 256500 | 256500 | 255500 | 1229 |
| 263 | 20241121 | 143600 | 33857948000 | 256500 | 256000 | 256500 | 255500 | 324 |
| 264 | 20241121 | 143500 | 33775004000 | 256000 | 256000 | 256500 | 255500 | 411 |
| 265 | 20241121 | 143400 | 33669815500 | 256500 | 256000 | 256500 | 255500 | 339 |
| 266 | 20241121 | 143300 | 33583039500 | 256500 | 256500 | 256500 | 255500 | 428 |
| 267 | 20241121 | 143200 | 33473479000 | 256500 | 256000 | 256500 | 255500 | 818 |
| 268 | 20241121 | 143100 | 33264038000 | 256000 | 256500 | 256500 | 256000 | 683 |
| 269 | 20241121 | 143000 | 33089177500 | 256000 | 256000 | 256500 | 256000 | 438 |
| 270 | 20241121 | 142900 | 32977040000 | 256000 | 256000 | 256500 | 256000 | 314 |
| 271 | 20241121 | 142800 | 32896629000 | 256000 | 256000 | 256500 | 256000 | 242 |
| 272 | 20241121 | 142700 | 32834660000 | 256500 | 256500 | 256500 | 256000 | 283 |
| 273 | 20241121 | 142600 | 32762201000 | 256500 | 256500 | 256500 | 256000 | 214 |
| 274 | 20241121 | 142500 | 32707387500 | 256000 | 256500 | 256500 | 256000 | 183 |
| 275 | 20241121 | 142400 | 32660510000 | 256000 | 256000 | 256500 | 256000 | 202 |
| 276 | 20241121 | 142300 | 32608789000 | 256000 | 256000 | 256500 | 256000 | 252 |
| 277 | 20241121 | 142200 | 32544249500 | 256000 | 256500 | 256500 | 256000 | 355 |
| 278 | 20241121 | 142100 | 32453342500 | 256000 | 256000 | 256500 | 256000 | 338 |
| 279 | 20241121 | 142000 | 32366777500 | 256000 | 256500 | 256500 | 256000 | 257 |
| 280 | 20241121 | 141900 | 32300940000 | 256000 | 256500 | 256500 | 256000 | 360 |
| 281 | 20241121 | 141800 | 32208750500 | 256000 | 256500 | 257000 | 256000 | 1793 |
| 282 | 20241121 | 141700 | 31748836500 | 257000 | 257000 | 257000 | 256500 | 196 |
| 283 | 20241121 | 141600 | 31698516000 | 256500 | 257000 | 257000 | 256500 | 281 |
| 284 | 20241121 | 141500 | 31626393000 | 256500 | 257000 | 257000 | 256500 | 158 |
| 285 | 20241121 | 141400 | 31585846000 | 256500 | 256500 | 257000 | 256500 | 252 |
| 286 | 20241121 | 141300 | 31521129000 | 257000 | 257000 | 257000 | 256500 | 286 |
| 287 | 20241121 | 141200 | 31447651500 | 257000 | 256500 | 257000 | 256500 | 243 |
| 288 | 20241121 | 141100 | 31385267000 | 257000 | 257000 | 257000 | 256500 | 230 |
| 289 | 20241121 | 141000 | 31326241000 | 257000 | 256500 | 257000 | 256500 | 159 |
| 290 | 20241121 | 140900 | 31285415000 | 256500 | 256500 | 257000 | 256500 | 150 |
| 291 | 20241121 | 140800 | 31246901500 | 256500 | 257000 | 257000 | 256500 | 233 |
| 292 | 20241121 | 140700 | 31187068000 | 257000 | 256500 | 257000 | 256500 | 286 |
| 293 | 20241121 | 140600 | 31113602500 | 257000 | 256500 | 257000 | 256500 | 517 |
| 294 | 20241121 | 140500 | 30980809500 | 257000 | 256500 | 257000 | 256500 | 104 |
| 295 | 20241121 | 140400 | 30954122000 | 256500 | 256500 | 257000 | 256000 | 189 |
| 296 | 20241121 | 140300 | 30905634000 | 256000 | 256000 | 256500 | 255500 | 1628 |
| 297 | 20241121 | 140200 | 30488662000 | 256000 | 255500 | 256000 | 255000 | 3564 |
| 298 | 20241121 | 140100 | 29578134000 | 255500 | 255000 | 255500 | 255000 | 276 |
| 299 | 20241121 | 140000 | 29507732500 | 255000 | 255500 | 255500 | 255000 | 621 |
| 300 | 20241121 | 135900 | 29349346500 | 255000 | 255500 | 255500 | 255000 | 547 |
| 301 | 20241121 | 135800 | 29209835000 | 255000 | 255000 | 255500 | 255000 | 1078 |
| 302 | 20241121 | 135700 | 28934919000 | 255500 | 255000 | 255500 | 255000 | 397 |
| 303 | 20241121 | 135600 | 28833640500 | 255500 | 255500 | 255500 | 255000 | 293 |
| 304 | 20241121 | 135500 | 28758912000 | 255000 | 255000 | 255500 | 255000 | 316 |
| 305 | 20241121 | 135400 | 28678299000 | 255000 | 255000 | 255500 | 255000 | 222 |
| 306 | 20241121 | 135300 | 28621655000 | 255000 | 255500 | 255500 | 255000 | 278 |
| 307 | 20241121 | 135200 | 28550743000 | 255500 | 255000 | 255500 | 255000 | 256 |
| 308 | 20241121 | 135100 | 28485438000 | 255000 | 255500 | 255500 | 255000 | 518 |
| 309 | 20241121 | 135000 | 28353265000 | 255500 | 255500 | 255500 | 255000 | 379 |
| 310 | 20241121 | 134900 | 28256573000 | 255000 | 255500 | 255500 | 255000 | 239 |
| 311 | 20241121 | 134800 | 28195616500 | 255000 | 255000 | 255500 | 255000 | 243 |
| 312 | 20241121 | 134700 | 28133630000 | 255000 | 255500 | 255500 | 255000 | 1464 |
| 313 | 20241121 | 134600 | 27759836000 | 255500 | 256000 | 256000 | 255500 | 308 |
| 314 | 20241121 | 134500 | 27681120000 | 255500 | 256000 | 256500 | 255500 | 1379 |
| 315 | 20241121 | 134400 | 27328119500 | 256000 | 256000 | 256500 | 256000 | 287 |
| 316 | 20241121 | 134300 | 27254646500 | 256000 | 256000 | 256500 | 256000 | 197 |
| 317 | 20241121 | 134200 | 27204183500 | 256000 | 256500 | 256500 | 256000 | 237 |
| 318 | 20241121 | 134100 | 27143483000 | 256000 | 256000 | 256500 | 256000 | 267 |
| 319 | 20241121 | 134000 | 27075102000 | 256000 | 256000 | 256500 | 256000 | 117 |
| 320 | 20241121 | 133900 | 27045138500 | 256000 | 256500 | 256500 | 256000 | 215 |
| 321 | 20241121 | 133800 | 26990049500 | 256000 | 256000 | 256500 | 256000 | 276 |
| 322 | 20241121 | 133700 | 26919378000 | 256000 | 256000 | 256500 | 256000 | 284 |
| 323 | 20241121 | 133600 | 26846638500 | 256000 | 256500 | 256500 | 256000 | 284 |
| 324 | 20241121 | 133500 | 26773911500 | 256000 | 256500 | 256500 | 256000 | 250 |
| 325 | 20241121 | 133400 | 26709865000 | 256500 | 256500 | 257000 | 256500 | 954 |
| 326 | 20241121 | 133300 | 26465130000 | 257000 | 256500 | 257000 | 256500 | 398 |
| 327 | 20241121 | 133200 | 26362987000 | 257000 | 257000 | 257000 | 256500 | 250 |
| 328 | 20241121 | 133100 | 26298830500 | 256500 | 256500 | 257000 | 256500 | 229 |
| 329 | 20241121 | 133000 | 26240074500 | 257000 | 256500 | 257000 | 256500 | 289 |
| 330 | 20241121 | 132900 | 26165911000 | 256500 | 256500 | 257000 | 256500 | 280 |
| 331 | 20241121 | 132800 | 26094056000 | 256500 | 256500 | 257000 | 256500 | 217 |
| 332 | 20241121 | 132700 | 26038362500 | 257000 | 256500 | 257000 | 256500 | 282 |
| 333 | 20241121 | 132600 | 25966009000 | 256500 | 256500 | 257000 | 256500 | 249 |
| 334 | 20241121 | 132500 | 25902116500 | 257000 | 256500 | 257000 | 256500 | 266 |
| 335 | 20241121 | 132400 | 25833857000 | 256500 | 257000 | 257000 | 256500 | 528 |
| 336 | 20241121 | 132300 | 25698398500 | 256500 | 257000 | 257000 | 256500 | 184 |
| 337 | 20241121 | 132200 | 25651161500 | 256500 | 256500 | 257000 | 256500 | 271 |
| 338 | 20241121 | 132100 | 25581604500 | 256500 | 257000 | 257000 | 256500 | 284 |
| 339 | 20241121 | 132000 | 25508736000 | 257000 | 257000 | 257000 | 256500 | 198 |
| 340 | 20241121 | 131900 | 25457903500 | 257000 | 256500 | 257000 | 256500 | 206 |
| 341 | 20241121 | 131800 | 25405039500 | 256500 | 257000 | 257000 | 256500 | 293 |
| 342 | 20241121 | 131700 | 25329849000 | 256500 | 256500 | 257000 | 256500 | 394 |
| 343 | 20241121 | 131600 | 25228764000 | 257000 | 257000 | 257000 | 256500 | 299 |
| 344 | 20241121 | 131500 | 25152040500 | 257000 | 256500 | 257000 | 256500 | 219 |
| 345 | 20241121 | 131400 | 25095834000 | 256500 | 257000 | 257000 | 256500 | 312 |
| 346 | 20241121 | 131300 | 25015787000 | 257000 | 256500 | 257000 | 256500 | 230 |
| 347 | 20241121 | 131200 | 24956773000 | 256500 | 257000 | 257000 | 256500 | 235 |
| 348 | 20241121 | 131100 | 24896475500 | 256500 | 257000 | 257500 | 256500 | 1432 |
| 349 | 20241121 | 131000 | 24528525000 | 257000 | 257500 | 257500 | 257000 | 471 |
| 350 | 20241121 | 130900 | 24407443500 | 257000 | 257500 | 257500 | 257000 | 507 |
| 351 | 20241121 | 130800 | 24276944000 | 257000 | 257000 | 257500 | 257000 | 538 |
| 352 | 20241121 | 130700 | 24138473000 | 257500 | 257000 | 257500 | 257000 | 399 |
| 353 | 20241121 | 130600 | 24035878000 | 257000 | 257500 | 257500 | 257000 | 84 |
| 354 | 20241121 | 130500 | 24014272000 | 257500 | 257000 | 257500 | 257000 | 314 |
| 355 | 20241121 | 130400 | 23933557000 | 257000 | 257500 | 257500 | 257000 | 326 |
| 356 | 20241121 | 130300 | 23849681500 | 258000 | 258000 | 258000 | 257000 | 2641 |
| 357 | 20241121 | 130200 | 23169415000 | 257500 | 258000 | 258000 | 257500 | 699 |
| 358 | 20241121 | 130100 | 22989321500 | 257500 | 257500 | 258000 | 257500 | 169 |
| 359 | 20241121 | 130000 | 22945767500 | 257500 | 257500 | 258000 | 257500 | 200 |
| 360 | 20241121 | 125900 | 22894214000 | 258000 | 258000 | 258000 | 257500 | 451 |
| 361 | 20241121 | 125800 | 22778027500 | 258000 | 258500 | 259000 | 257500 | 3350 |
| 362 | 20241121 | 125700 | 21912407000 | 259000 | 259000 | 259000 | 258500 | 186 |
| 363 | 20241121 | 125600 | 21864273000 | 259000 | 259000 | 259000 | 258500 | 223 |
| 364 | 20241121 | 125500 | 21806579500 | 259000 | 259000 | 259000 | 258500 | 213 |
| 365 | 20241121 | 125400 | 21751436500 | 259000 | 258500 | 259000 | 258500 | 259 |
| 366 | 20241121 | 125300 | 21684416500 | 259000 | 259000 | 259000 | 258500 | 151 |
| 367 | 20241121 | 125200 | 21645340000 | 259000 | 259000 | 259000 | 258500 | 128 |
| 368 | 20241121 | 125100 | 21612221000 | 259000 | 259000 | 259000 | 258500 | 166 |
| 369 | 20241121 | 125000 | 21569254000 | 259000 | 259000 | 259000 | 258500 | 226 |
| 370 | 20241121 | 124900 | 21510758000 | 258500 | 258500 | 259000 | 258500 | 109 |
| 371 | 20241121 | 124800 | 21482558000 | 259000 | 259000 | 259000 | 258500 | 229 |
| 372 | 20241121 | 124700 | 21423277500 | 259000 | 259000 | 259000 | 258500 | 188 |
| 373 | 20241121 | 124600 | 21374652500 | 258500 | 259000 | 259000 | 258500 | 191 |
| 374 | 20241121 | 124500 | 21325197000 | 259000 | 259000 | 259000 | 258500 | 148 |
| 375 | 20241121 | 124400 | 21286890000 | 259000 | 259000 | 259000 | 258500 | 154 |
| 376 | 20241121 | 124300 | 21247032500 | 259000 | 259000 | 259000 | 258500 | 186 |
| 377 | 20241121 | 124200 | 21198869000 | 259000 | 259000 | 259000 | 258500 | 167 |
| 378 | 20241121 | 124100 | 21155636000 | 259000 | 259000 | 259000 | 258500 | 169 |
| 379 | 20241121 | 124000 | 21111877000 | 259000 | 258500 | 259000 | 258500 | 244 |
| 380 | 20241121 | 123900 | 21048750500 | 258500 | 259000 | 259000 | 258500 | 232 |
| 381 | 20241121 | 123800 | 20988673000 | 259000 | 259000 | 259000 | 258500 | 144 |
| 382 | 20241121 | 123700 | 20951405500 | 259000 | 259000 | 259000 | 258500 | 156 |
| 383 | 20241121 | 123600 | 20911033000 | 259000 | 259000 | 259000 | 258500 | 155 |
| 384 | 20241121 | 123500 | 20870905500 | 258500 | 259000 | 259000 | 258500 | 136 |
| 385 | 20241121 | 123400 | 20835703500 | 259000 | 259000 | 259000 | 258500 | 161 |
| 386 | 20241121 | 123300 | 20794061000 | 258500 | 259000 | 259000 | 258500 | 171 |
| 387 | 20241121 | 123200 | 20749804000 | 259000 | 259000 | 259000 | 258500 | 185 |
| 388 | 20241121 | 123100 | 20701910500 | 259000 | 258500 | 259000 | 258500 | 165 |
| 389 | 20241121 | 123000 | 20659217000 | 259000 | 259000 | 259000 | 258500 | 109 |
| 390 | 20241121 | 122900 | 20631001000 | 259000 | 259000 | 259000 | 258500 | 166 |
| 391 | 20241121 | 122800 | 20588026000 | 259000 | 259000 | 259000 | 258500 | 103 |
| 392 | 20241121 | 122700 | 20561383500 | 258500 | 258500 | 259000 | 258500 | 156 |
| 393 | 20241121 | 122600 | 20521030500 | 259000 | 259000 | 259000 | 258500 | 365 |
| 394 | 20241121 | 122500 | 20426552000 | 259000 | 259000 | 259000 | 258500 | 130 |
| 395 | 20241121 | 122400 | 20392896000 | 258500 | 258500 | 259000 | 258000 | 680 |
| 396 | 20241121 | 122300 | 20217071000 | 258500 | 258500 | 258500 | 258000 | 148 |
| 397 | 20241121 | 122200 | 20178824500 | 258500 | 258500 | 258500 | 258000 | 202 |
| 398 | 20241121 | 122100 | 20126634000 | 258500 | 258500 | 258500 | 258000 | 97 |
| 399 | 20241121 | 122000 | 20101576500 | 258500 | 258000 | 258500 | 258000 | 466 |
| 400 | 20241121 | 121900 | 19981162500 | 258500 | 258500 | 258500 | 258000 | 139 |
| 401 | 20241121 | 121800 | 19945244500 | 258500 | 258500 | 258500 | 258000 | 682 |
| 402 | 20241121 | 121700 | 19768971500 | 258500 | 258000 | 258500 | 258000 | 198 |
| 403 | 20241121 | 121600 | 19717833000 | 258500 | 258500 | 258500 | 258000 | 86 |
| 404 | 20241121 | 121500 | 19695629000 | 258500 | 258500 | 258500 | 258000 | 298 |
| 405 | 20241121 | 121400 | 19618696500 | 258500 | 258000 | 258500 | 258000 | 189 |
| 406 | 20241121 | 121300 | 19569884000 | 258000 | 258000 | 258500 | 258000 | 209 |
| 407 | 20241121 | 121200 | 19515930000 | 258000 | 258500 | 258500 | 258000 | 283 |
| 408 | 20241121 | 121100 | 19442860000 | 258000 | 258500 | 258500 | 258000 | 114 |
| 409 | 20241121 | 121000 | 19413424000 | 258500 | 258500 | 258500 | 258000 | 231 |
| 410 | 20241121 | 120900 | 19353744000 | 258000 | 258500 | 258500 | 258000 | 169 |
| 411 | 20241121 | 120800 | 19310123000 | 258500 | 258000 | 258500 | 258000 | 186 |
| 412 | 20241121 | 120700 | 19262086500 | 258000 | 258500 | 258500 | 258000 | 141 |
| 413 | 20241121 | 120600 | 19225680000 | 258000 | 258000 | 258500 | 258000 | 254 |
| 414 | 20241121 | 120500 | 19160083000 | 258500 | 258000 | 258500 | 258000 | 345 |
| 415 | 20241121 | 120400 | 19071028000 | 258500 | 258500 | 258500 | 258000 | 141 |
| 416 | 20241121 | 120300 | 19034614500 | 258500 | 258000 | 258500 | 258000 | 217 |
| 417 | 20241121 | 120200 | 18978563500 | 258500 | 258500 | 258500 | 258000 | 174 |
| 418 | 20241121 | 120100 | 18933634000 | 258000 | 258000 | 258500 | 258000 | 223 |
| 419 | 20241121 | 120000 | 18876049500 | 258500 | 258500 | 258500 | 258000 | 139 |
| 420 | 20241121 | 115900 | 18840147000 | 258500 | 258500 | 258500 | 258000 | 163 |
| 421 | 20241121 | 115800 | 18798060000 | 258500 | 258500 | 258500 | 258000 | 272 |
| 422 | 20241121 | 115700 | 18727856500 | 258000 | 258000 | 258500 | 258000 | 378 |
| 423 | 20241121 | 115600 | 18630297000 | 258000 | 258000 | 258500 | 258000 | 155 |
| 424 | 20241121 | 115500 | 18590260500 | 258500 | 258500 | 258500 | 258000 | 495 |
| 425 | 20241121 | 115400 | 18462376500 | 258500 | 258500 | 258500 | 258000 | 188 |
| 426 | 20241121 | 115300 | 18413828500 | 258000 | 258000 | 258500 | 258000 | 124 |
| 427 | 20241121 | 115200 | 18381799500 | 258000 | 258500 | 258500 | 258000 | 121 |
| 428 | 20241121 | 115100 | 18350561000 | 258500 | 258500 | 258500 | 258000 | 198 |
| 429 | 20241121 | 115000 | 18299427500 | 258500 | 258500 | 258500 | 258000 | 218 |
| 430 | 20241121 | 114900 | 18243153500 | 258000 | 258500 | 258500 | 258000 | 262 |
| 431 | 20241121 | 114800 | 18175463000 | 258500 | 258500 | 259000 | 258500 | 1720 |
| 432 | 20241121 | 114700 | 17730739500 | 259000 | 258500 | 259000 | 258500 | 124 |
| 433 | 20241121 | 114600 | 17698636500 | 258500 | 258500 | 259000 | 258500 | 180 |
| 434 | 20241121 | 114500 | 17652050500 | 258500 | 258500 | 259000 | 258500 | 297 |
| 435 | 20241121 | 114400 | 17575210000 | 258500 | 259000 | 259000 | 258500 | 147 |
| 436 | 20241121 | 114300 | 17537171500 | 259000 | 258500 | 259000 | 258500 | 142 |
| 437 | 20241121 | 114200 | 17500413500 | 259000 | 258500 | 259000 | 258500 | 188 |
| 438 | 20241121 | 114100 | 17451776500 | 258500 | 258500 | 259000 | 258500 | 270 |
| 439 | 20241121 | 114000 | 17381940000 | 258500 | 258500 | 259000 | 258500 | 200 |
| 440 | 20241121 | 113900 | 17330193500 | 258500 | 259000 | 259000 | 258500 | 148 |
| 441 | 20241121 | 113800 | 17291894500 | 258500 | 259000 | 259000 | 258500 | 231 |
| 442 | 20241121 | 113700 | 17232157000 | 259000 | 259000 | 259000 | 258500 | 99 |
| 443 | 20241121 | 113600 | 17206533500 | 259000 | 258500 | 259000 | 258500 | 179 |
| 444 | 20241121 | 113500 | 17160197000 | 258500 | 259000 | 259000 | 258500 | 119 |
| 445 | 20241121 | 113400 | 17129411500 | 259000 | 258500 | 259000 | 258500 | 137 |
| 446 | 20241121 | 113300 | 17093945500 | 259000 | 259000 | 259000 | 258500 | 141 |
| 447 | 20241121 | 113200 | 17057438500 | 258500 | 258500 | 259000 | 258500 | 176 |
| 448 | 20241121 | 113100 | 17011889500 | 258500 | 258500 | 259000 | 258500 | 240 |
| 449 | 20241121 | 113000 | 16949825000 | 258500 | 259000 | 259000 | 258500 | 211 |
| 450 | 20241121 | 112900 | 16895262000 | 259000 | 259000 | 259000 | 258500 | 200 |
| 451 | 20241121 | 112800 | 16843527500 | 259000 | 259000 | 259000 | 258500 | 140 |
| 452 | 20241121 | 112700 | 16807325500 | 259000 | 259000 | 259000 | 258500 | 166 |
| 453 | 20241121 | 112600 | 16764375500 | 259000 | 258500 | 259000 | 258000 | 533 |
| 454 | 20241121 | 112500 | 16626580000 | 258500 | 258500 | 258500 | 258000 | 627 |
| 455 | 20241121 | 112400 | 16464605500 | 258000 | 258000 | 258500 | 258000 | 421 |
| 456 | 20241121 | 112300 | 16355898000 | 258500 | 258500 | 258500 | 258000 | 324 |
| 457 | 20241121 | 112200 | 16272221000 | 258000 | 258000 | 258500 | 258000 | 455 |
| 458 | 20241121 | 112100 | 16154807500 | 258500 | 258500 | 258500 | 258000 | 115 |
| 459 | 20241121 | 112000 | 16125099500 | 258500 | 258500 | 259000 | 258000 | 1253 |
| 460 | 20241121 | 111900 | 15801211000 | 258500 | 259000 | 259000 | 258000 | 1329 |
| 461 | 20241121 | 111800 | 15457663500 | 258500 | 258500 | 259000 | 258500 | 191 |
| 462 | 20241121 | 111700 | 15408262500 | 259000 | 259000 | 259000 | 258500 | 1280 |
| 463 | 20241121 | 111600 | 15077330000 | 259000 | 259000 | 259500 | 258500 | 2645 |
| 464 | 20241121 | 111500 | 14393266500 | 259500 | 259500 | 259500 | 259000 | 481 |
| 465 | 20241121 | 111400 | 14268641000 | 259500 | 259500 | 259500 | 259000 | 231 |
| 466 | 20241121 | 111300 | 14208728500 | 259000 | 259500 | 259500 | 259000 | 256 |
| 467 | 20241121 | 111200 | 14142349000 | 259500 | 259000 | 259500 | 259000 | 319 |
| 468 | 20241121 | 111100 | 14059576500 | 259000 | 259500 | 259500 | 259000 | 152 |
| 469 | 20241121 | 111000 | 14020186000 | 259500 | 259500 | 259500 | 259000 | 442 |
| 470 | 20241121 | 110900 | 13905558500 | 259000 | 259000 | 259500 | 259000 | 96 |
| 471 | 20241121 | 110800 | 13880681500 | 259000 | 259000 | 259500 | 259000 | 1253 |
| 472 | 20241121 | 110700 | 13555642500 | 259500 | 259000 | 259500 | 259000 | 197 |
| 473 | 20241121 | 110600 | 13504583000 | 259000 | 259500 | 259500 | 258500 | 605 |
| 474 | 20241121 | 110500 | 13347883000 | 259500 | 259500 | 259500 | 259000 | 119 |
| 475 | 20241121 | 110400 | 13317049000 | 259500 | 259500 | 259500 | 259000 | 168 |
| 476 | 20241121 | 110300 | 13273509500 | 259000 | 259500 | 259500 | 259000 | 233 |
| 477 | 20241121 | 110200 | 13213150000 | 259000 | 259500 | 259500 | 259000 | 118 |
| 478 | 20241121 | 110100 | 13182537500 | 259000 | 259000 | 259500 | 259000 | 212 |
| 479 | 20241121 | 110000 | 13127597500 | 259000 | 259000 | 259500 | 259000 | 855 |
| 480 | 20241121 | 105900 | 12905913500 | 259000 | 259500 | 259500 | 259000 | 231 |
| 481 | 20241121 | 105800 | 12846027000 | 259500 | 259000 | 259500 | 258500 | 347 |
| 482 | 20241121 | 105700 | 12756084500 | 259500 | 259000 | 259500 | 258500 | 515 |
| 483 | 20241121 | 105600 | 12622795500 | 259000 | 259500 | 259500 | 258500 | 454 |
| 484 | 20241121 | 105500 | 12505177500 | 259500 | 259000 | 259500 | 259000 | 298 |
| 485 | 20241121 | 105400 | 12427935000 | 259500 | 259500 | 259500 | 259000 | 454 |
| 486 | 20241121 | 105300 | 12310225000 | 259000 | 259500 | 259500 | 259000 | 93 |
| 487 | 20241121 | 105200 | 12286113000 | 259500 | 259500 | 259500 | 259000 | 247 |
| 488 | 20241121 | 105100 | 12222067500 | 259500 | 259500 | 260000 | 259000 | 157 |
| 489 | 20241121 | 105000 | 12181328500 | 259500 | 259500 | 260000 | 259000 | 408 |
| 490 | 20241121 | 104900 | 12075499500 | 259500 | 259500 | 260000 | 259500 | 411 |
| 491 | 20241121 | 104800 | 11968759000 | 259500 | 260000 | 260000 | 259000 | 1145 |
| 492 | 20241121 | 104700 | 11671590500 | 260000 | 259500 | 260000 | 259500 | 383 |
| 493 | 20241121 | 104600 | 11572071500 | 260000 | 259500 | 260000 | 259500 | 286 |
| 494 | 20241121 | 104500 | 11497797500 | 259500 | 260000 | 260000 | 259500 | 869 |
| 495 | 20241121 | 104400 | 11272016500 | 260000 | 260000 | 260000 | 259500 | 291 |
| 496 | 20241121 | 104300 | 11196386500 | 260000 | 260000 | 260000 | 259500 | 213 |
| 497 | 20241121 | 104200 | 11141038500 | 260000 | 260000 | 260000 | 259500 | 232 |
| 498 | 20241121 | 104100 | 11080754000 | 260000 | 260000 | 260000 | 259500 | 251 |
| 499 | 20241121 | 104000 | 11015508500 | 260000 | 259500 | 260000 | 259500 | 169 |
| 500 | 20241121 | 103900 | 10971573000 | 260000 | 260000 | 260000 | 259500 | 402 |
| 501 | 20241121 | 103800 | 10867078500 | 260000 | 259000 | 260000 | 259000 | 1886 |
| 502 | 20241121 | 103700 | 10377710000 | 259500 | 259500 | 259500 | 259000 | 151 |
| 503 | 20241121 | 103600 | 10338526000 | 259000 | 259500 | 259500 | 259000 | 181 |
| 504 | 20241121 | 103500 | 10291560500 | 259500 | 259500 | 259500 | 259000 | 721 |
| 505 | 20241121 | 103400 | 10104470000 | 259500 | 259500 | 259500 | 259000 | 399 |
| 506 | 20241121 | 103300 | 10000931000 | 259500 | 259500 | 259500 | 259000 | 177 |
| 507 | 20241121 | 103200 | 9955048500 | 259000 | 258500 | 259500 | 258500 | 1930 |
| 508 | 20241121 | 103100 | 9454987000 | 258500 | 259000 | 259000 | 258500 | 738 |
| 509 | 20241121 | 103000 | 9263932000 | 258500 | 259000 | 259000 | 258500 | 232 |
| 510 | 20241121 | 102900 | 9203892500 | 258500 | 258500 | 259000 | 258500 | 112 |
| 511 | 20241121 | 102800 | 9174924000 | 258500 | 259000 | 259000 | 258500 | 555 |
| 512 | 20241121 | 102700 | 9031232000 | 259000 | 259000 | 259000 | 258500 | 97 |
| 513 | 20241121 | 102600 | 9006109500 | 259000 | 259000 | 259000 | 258500 | 234 |
| 514 | 20241121 | 102500 | 8945553500 | 259000 | 259000 | 259000 | 258500 | 57 |
| 515 | 20241121 | 102400 | 8930795500 | 259000 | 259500 | 259500 | 259000 | 940 |
| 516 | 20241121 | 102300 | 8687269500 | 259500 | 259500 | 259500 | 259000 | 209 |
| 517 | 20241121 | 102200 | 8633079000 | 259000 | 259500 | 259500 | 259000 | 101 |
| 518 | 20241121 | 102100 | 8606871500 | 259000 | 259000 | 259500 | 259000 | 2586 |
| 519 | 20241121 | 102000 | 7936927500 | 258500 | 259000 | 259000 | 258500 | 407 |
| 520 | 20241121 | 101900 | 7831573000 | 258500 | 259000 | 259000 | 258500 | 82 |
| 521 | 20241121 | 101800 | 7810347500 | 259000 | 258500 | 259000 | 258500 | 573 |
| 522 | 20241121 | 101700 | 7662179500 | 258500 | 258500 | 258500 | 258000 | 263 |
| 523 | 20241121 | 101600 | 7594208000 | 258000 | 258500 | 258500 | 258000 | 99 |
| 524 | 20241121 | 101500 | 7568625500 | 258500 | 258500 | 258500 | 258000 | 228 |
| 525 | 20241121 | 101400 | 7509785000 | 258000 | 258500 | 258500 | 258000 | 436 |
| 526 | 20241121 | 101300 | 7397250500 | 258500 | 258000 | 259000 | 257500 | 242 |
| 527 | 20241121 | 101200 | 7334760500 | 258500 | 258500 | 259000 | 258000 | 865 |
| 528 | 20241121 | 101100 | 7111056000 | 258500 | 258500 | 259000 | 258500 | 1614 |
| 529 | 20241121 | 101000 | 6693616500 | 258000 | 258500 | 259000 | 258000 | 2363 |
| 530 | 20241121 | 100900 | 6083108000 | 259000 | 259000 | 259000 | 258500 | 292 |
| 531 | 20241121 | 100800 | 6007481500 | 258500 | 258500 | 259000 | 258000 | 628 |
| 532 | 20241121 | 100700 | 5845154000 | 258500 | 258500 | 258500 | 258000 | 235 |
| 533 | 20241121 | 100600 | 5784434000 | 258500 | 258500 | 258500 | 258000 | 135 |
| 534 | 20241121 | 100500 | 5749549500 | 258500 | 258000 | 258500 | 258000 | 1153 |
| 535 | 20241121 | 100400 | 5452000500 | 258000 | 257000 | 258000 | 257000 | 1033 |
| 536 | 20241121 | 100300 | 5186048500 | 257000 | 256500 | 257000 | 256000 | 104 |
| 537 | 20241121 | 100200 | 5159373500 | 256500 | 257000 | 257500 | 256500 | 329 |
| 538 | 20241121 | 100100 | 5074862500 | 257000 | 257000 | 257500 | 257000 | 76 |
| 539 | 20241121 | 100000 | 5055324000 | 257000 | 256500 | 257000 | 256500 | 68 |
| 540 | 20241121 | 095900 | 5037848500 | 257000 | 257000 | 257000 | 256500 | 166 |
| 541 | 20241121 | 095800 | 4995191500 | 256500 | 257000 | 257500 | 256500 | 436 |
| 542 | 20241121 | 095700 | 4883311000 | 257000 | 257000 | 257500 | 256500 | 306 |
| 543 | 20241121 | 095600 | 4804693000 | 257000 | 256500 | 257000 | 256500 | 1166 |
| 544 | 20241121 | 095500 | 4505238000 | 256500 | 256000 | 257500 | 255500 | 2632 |
| 545 | 20241121 | 095400 | 3829697000 | 255500 | 256000 | 256000 | 255500 | 31 |
| 546 | 20241121 | 095300 | 3821762500 | 256000 | 255500 | 256000 | 255000 | 190 |
| 547 | 20241121 | 095200 | 3773232000 | 255500 | 255500 | 255500 | 255000 | 69 |
| 548 | 20241121 | 095100 | 3755603000 | 255500 | 255500 | 255500 | 255000 | 63 |
| 549 | 20241121 | 095000 | 3739509500 | 255500 | 255500 | 255500 | 255000 | 63 |
| 550 | 20241121 | 094900 | 3723414500 | 255500 | 255500 | 255500 | 255000 | 69 |
| 551 | 20241121 | 094800 | 3705799000 | 255500 | 255000 | 255500 | 254500 | 925 |
| 552 | 20241121 | 094700 | 3469759500 | 255000 | 255000 | 255000 | 254500 | 168 |
| 553 | 20241121 | 094600 | 3426987000 | 254500 | 255000 | 255000 | 254500 | 40 |
| 554 | 20241121 | 094500 | 3416791000 | 255000 | 255000 | 255000 | 254500 | 102 |
| 555 | 20241121 | 094400 | 3390801500 | 255000 | 255000 | 255000 | 254500 | 53 |
| 556 | 20241121 | 094300 | 3377296000 | 254500 | 255000 | 255000 | 254500 | 29 |
| 557 | 20241121 | 094200 | 3369904000 | 255000 | 255000 | 255000 | 254500 | 59 |
| 558 | 20241121 | 094100 | 3354865500 | 254500 | 255000 | 255000 | 254500 | 32 |
| 559 | 20241121 | 094000 | 3346711500 | 255000 | 255000 | 255000 | 254500 | 55 |
| 560 | 20241121 | 093900 | 3332700500 | 254500 | 254500 | 255000 | 254500 | 29 |
| 561 | 20241121 | 093800 | 3325311000 | 254500 | 255000 | 255000 | 254500 | 229 |
| 562 | 20241121 | 093700 | 3267027000 | 254500 | 255000 | 255000 | 254500 | 172 |
| 563 | 20241121 | 093600 | 3223240000 | 255000 | 255000 | 255000 | 254500 | 59 |
| 564 | 20241121 | 093500 | 3208207000 | 255000 | 255000 | 255000 | 254500 | 266 |
| 565 | 20241121 | 093400 | 3140492000 | 255000 | 255000 | 255000 | 254500 | 27 |
| 566 | 20241121 | 093300 | 3133611500 | 255000 | 255000 | 255000 | 255000 | 19 |
| 567 | 20241121 | 093200 | 3128766500 | 255000 | 254500 | 255000 | 254500 | 28 |
| 568 | 20241121 | 093100 | 3121639000 | 254500 | 254500 | 255000 | 254500 | 213 |
| 569 | 20241121 | 093000 | 3067427500 | 255000 | 255000 | 255500 | 254500 | 303 |
| 570 | 20241121 | 092900 | 2990184000 | 255500 | 254500 | 255500 | 254500 | 53 |
| 571 | 20241121 | 092800 | 2976674000 | 254500 | 254500 | 255000 | 254500 | 234 |
| 572 | 20241121 | 092700 | 2917118000 | 254500 | 254500 | 254500 | 254500 | 44 |
| 573 | 20241121 | 092600 | 2905920000 | 254500 | 254500 | 254500 | 254000 | 365 |
| 574 | 20241121 | 092500 | 2813029000 | 254500 | 255500 | 255500 | 254500 | 396 |
| 575 | 20241121 | 092400 | 2712048500 | 255000 | 255500 | 255500 | 255000 | 52 |
| 576 | 20241121 | 092300 | 2698768500 | 255000 | 255000 | 255500 | 255000 | 130 |
| 577 | 20241121 | 092200 | 2665597500 | 255500 | 255500 | 256000 | 255000 | 150 |
| 578 | 20241121 | 092100 | 2627272500 | 255500 | 256000 | 256000 | 255500 | 59 |
| 579 | 20241121 | 092000 | 2612197500 | 255500 | 256000 | 256500 | 255500 | 435 |
| 580 | 20241121 | 091900 | 2500941000 | 256000 | 256500 | 256500 | 255500 | 83 |
| 581 | 20241121 | 091800 | 2479690000 | 256500 | 255000 | 256500 | 255000 | 667 |
| 582 | 20241121 | 091700 | 2309100500 | 255000 | 255000 | 255500 | 255000 | 19 |
| 583 | 20241121 | 091600 | 2304254500 | 255000 | 255500 | 255500 | 255000 | 90 |
| 584 | 20241121 | 091500 | 2281300500 | 255500 | 255000 | 255500 | 255000 | 149 |
| 585 | 20241121 | 091400 | 2243236000 | 255000 | 255000 | 255500 | 255000 | 808 |
| 586 | 20241121 | 091300 | 2037179500 | 255500 | 255000 | 255500 | 255000 | 277 |
| 587 | 20241121 | 091200 | 1966495000 | 255500 | 255000 | 255500 | 255000 | 140 |
| 588 | 20241121 | 091100 | 1930784000 | 255500 | 255500 | 255500 | 255000 | 189 |
| 589 | 20241121 | 091000 | 1882498500 | 255500 | 256000 | 256000 | 255500 | 101 |
| 590 | 20241121 | 090900 | 1856672500 | 255500 | 255500 | 256000 | 255500 | 55 |
| 591 | 20241121 | 090800 | 1842619500 | 255500 | 256000 | 256000 | 255500 | 681 |
| 592 | 20241121 | 090700 | 1668357500 | 256000 | 256000 | 256500 | 256000 | 174 |
| 593 | 20241121 | 090600 | 1623762500 | 256000 | 256000 | 256500 | 256000 | 567 |
| 594 | 20241121 | 090500 | 1478341500 | 256000 | 254500 | 256000 | 254500 | 1435 |
| 595 | 20241121 | 090400 | 1112398000 | 254000 | 254500 | 254500 | 254000 | 167 |
| 596 | 20241121 | 090300 | 1069970000 | 254500 | 255500 | 255500 | 254000 | 879 |
| 597 | 20241121 | 090200 | 845958000 | 255000 | 255500 | 256000 | 255000 | 255 |
| 598 | 20241121 | 090100 | 780830500 | 256000 | 256000 | 256500 | 255500 | 739 |
| 599 | 20241121 | 090000 | 591718500 | 255500 | 257000 | 257000 | 255500 | 2288 |