34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 194400 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 33089 |
| 3 | 20241114 | 194300 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 4 | 20241114 | 194200 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 5 | 20241114 | 194100 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 6 | 20241114 | 194000 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 7 | 20241114 | 193900 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 8 | 20241114 | 193800 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 9 | 20241114 | 193700 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 10 | 20241114 | 193600 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 11 | 20241114 | 193500 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 12 | 20241114 | 193400 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 13 | 20241114 | 193300 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 14 | 20241114 | 193200 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 15 | 20241114 | 193100 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 16 | 20241114 | 193000 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 17 | 20241114 | 192900 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 18 | 20241114 | 192800 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 19 | 20241114 | 192700 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 20 | 20241114 | 192600 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 21 | 20241114 | 192500 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 22 | 20241114 | 192400 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 23 | 20241114 | 192300 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 24 | 20241114 | 192200 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 25 | 20241114 | 192100 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 26 | 20241114 | 192000 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 27 | 20241114 | 191900 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 28 | 20241114 | 191800 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 29 | 20241114 | 191700 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 30 | 20241114 | 191600 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 31 | 20241114 | 191500 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 32 | 20241114 | 191400 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 33089 |
| 33 | 20241114 | 191300 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 34 | 20241114 | 191200 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 35 | 20241114 | 191100 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 36 | 20241114 | 191000 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 37 | 20241114 | 190900 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 38 | 20241114 | 190800 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 39 | 20241114 | 190700 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 40 | 20241114 | 190600 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 41 | 20241114 | 190500 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 42 | 20241114 | 190400 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 43 | 20241114 | 190300 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 44 | 20241114 | 190200 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 45 | 20241114 | 190100 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 46 | 20241114 | 190000 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 47 | 20241114 | 185900 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 48 | 20241114 | 185800 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 49 | 20241114 | 185700 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 50 | 20241114 | 185600 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 51 | 20241114 | 185500 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 52 | 20241114 | 185400 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 53 | 20241114 | 185300 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 54 | 20241114 | 185200 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 55 | 20241114 | 185100 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 56 | 20241114 | 185000 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 57 | 20241114 | 184900 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 58 | 20241114 | 184800 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 59 | 20241114 | 184700 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 60 | 20241114 | 184600 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 61 | 20241114 | 184500 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 62 | 20241114 | 184400 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 33089 |
| 63 | 20241114 | 184300 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 64 | 20241114 | 184200 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 65 | 20241114 | 184100 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 66 | 20241114 | 184000 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 67 | 20241114 | 183900 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 68 | 20241114 | 183800 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 69 | 20241114 | 183700 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 70 | 20241114 | 183600 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 71 | 20241114 | 183500 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 72 | 20241114 | 183400 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 73 | 20241114 | 183300 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 74 | 20241114 | 183200 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 75 | 20241114 | 183100 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 76 | 20241114 | 183000 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 77 | 20241114 | 182900 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 78 | 20241114 | 182800 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 79 | 20241114 | 182700 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 80 | 20241114 | 182600 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 81 | 20241114 | 182500 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 82 | 20241114 | 182400 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 83 | 20241114 | 182300 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 84 | 20241114 | 182200 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 85 | 20241114 | 182100 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 86 | 20241114 | 182000 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 87 | 20241114 | 181900 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 88 | 20241114 | 181800 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 89 | 20241114 | 181700 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 90 | 20241114 | 181600 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 91 | 20241114 | 181500 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 92 | 20241114 | 181400 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 33089 |
| 93 | 20241114 | 181300 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 94 | 20241114 | 181200 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 95 | 20241114 | 181100 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 96 | 20241114 | 181000 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 97 | 20241114 | 180900 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 98 | 20241114 | 180800 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 99 | 20241114 | 180700 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 100 | 20241114 | 180600 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 101 | 20241114 | 180500 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 102 | 20241114 | 180400 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 103 | 20241114 | 180300 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 104 | 20241114 | 180200 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 105 | 20241114 | 180100 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 106 | 20241114 | 180000 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 107 | 20241114 | 175900 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 108 | 20241114 | 175800 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 109 | 20241114 | 175700 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 110 | 20241114 | 175600 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 111 | 20241114 | 175500 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 112 | 20241114 | 175400 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 113 | 20241114 | 175300 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 114 | 20241114 | 175200 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 115 | 20241114 | 175100 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 116 | 20241114 | 175000 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 117 | 20241114 | 174900 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 118 | 20241114 | 174800 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 119 | 20241114 | 174700 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 120 | 20241114 | 174600 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 121 | 20241114 | 174500 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 122 | 20241114 | 174400 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 33089 |
| 123 | 20241114 | 174300 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 124 | 20241114 | 174200 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 125 | 20241114 | 174100 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 126 | 20241114 | 174000 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 127 | 20241114 | 173900 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 128 | 20241114 | 173800 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 129 | 20241114 | 173700 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 130 | 20241114 | 173600 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 131 | 20241114 | 173500 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 132 | 20241114 | 173400 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 133 | 20241114 | 173300 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 134 | 20241114 | 173200 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 135 | 20241114 | 173100 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 136 | 20241114 | 173000 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 137 | 20241114 | 172900 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 138 | 20241114 | 172800 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 139 | 20241114 | 172700 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 140 | 20241114 | 172600 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 141 | 20241114 | 172500 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 142 | 20241114 | 172400 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 143 | 20241114 | 172300 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 144 | 20241114 | 172200 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 145 | 20241114 | 172100 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 146 | 20241114 | 172000 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 147 | 20241114 | 171900 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 148 | 20241114 | 171800 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 149 | 20241114 | 171700 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 150 | 20241114 | 171600 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 151 | 20241114 | 171500 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 152 | 20241114 | 171400 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 33089 |
| 153 | 20241114 | 171300 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 154 | 20241114 | 171200 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 155 | 20241114 | 171100 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 156 | 20241114 | 171000 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 157 | 20241114 | 170900 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 158 | 20241114 | 170800 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 159 | 20241114 | 170700 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 160 | 20241114 | 170600 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 161 | 20241114 | 170500 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 162 | 20241114 | 170400 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 163 | 20241114 | 170300 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 164 | 20241114 | 170200 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 165 | 20241114 | 170100 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 166 | 20241114 | 170000 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 167 | 20241114 | 165900 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 168 | 20241114 | 165800 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 169 | 20241114 | 165700 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 170 | 20241114 | 165600 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 171 | 20241114 | 165500 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 172 | 20241114 | 165400 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 173 | 20241114 | 165300 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 174 | 20241114 | 165200 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 175 | 20241114 | 165100 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 176 | 20241114 | 165000 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 177 | 20241114 | 164900 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 178 | 20241114 | 164800 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 179 | 20241114 | 164700 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 180 | 20241114 | 164600 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 181 | 20241114 | 164500 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 182 | 20241114 | 164400 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 33089 |
| 183 | 20241114 | 164300 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 184 | 20241114 | 164200 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 185 | 20241114 | 164100 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 186 | 20241114 | 164000 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 187 | 20241114 | 163900 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 188 | 20241114 | 163800 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 189 | 20241114 | 163700 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 190 | 20241114 | 163600 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 191 | 20241114 | 163500 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 192 | 20241114 | 163400 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 193 | 20241114 | 163300 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 194 | 20241114 | 163200 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 195 | 20241114 | 163100 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 196 | 20241114 | 163000 | 57362640500 | 245000 | 245000 | 245000 | 245000 | 33089 |
| 197 | 20241114 | 162900 | 49255835500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 198 | 20241114 | 162800 | 49255835500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 199 | 20241114 | 162700 | 49255835500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 200 | 20241114 | 162600 | 49255835500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 201 | 20241114 | 162500 | 49255835500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 202 | 20241114 | 162400 | 49255835500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 203 | 20241114 | 162300 | 49255835500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 204 | 20241114 | 162200 | 49255835500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 205 | 20241114 | 162100 | 49255835500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 206 | 20241114 | 162000 | 49255835500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 207 | 20241114 | 161900 | 49255835500 | 246500 | 246500 | 247000 | 246500 | 971 |
| 208 | 20241114 | 161800 | 49016240000 | 246500 | 247000 | 247000 | 246500 | 539 |
| 209 | 20241114 | 161700 | 48883373000 | 247000 | 246000 | 247000 | 246000 | 294 |
| 210 | 20241114 | 161600 | 48810916500 | 246500 | 246500 | 247000 | 246000 | 50 |
| 211 | 20241114 | 161500 | 48798590000 | 246000 | 246500 | 246500 | 246000 | 461 |
| 212 | 20241114 | 161400 | 48685033000 | 246500 | 247000 | 247000 | 246500 | 759 |
| 213 | 20241114 | 161300 | 48497895000 | 247500 | 248000 | 248000 | 246500 | 4161 |
| 214 | 20241114 | 161200 | 47469986500 | 248000 | 247500 | 248000 | 247500 | 351 |
| 215 | 20241114 | 161100 | 47382972000 | 248000 | 247500 | 248000 | 247500 | 261 |
| 216 | 20241114 | 161000 | 47318373500 | 247500 | 247500 | 247500 | 247000 | 121 |
| 217 | 20241114 | 160900 | 47288433500 | 247500 | 247500 | 247500 | 247000 | 241 |
| 218 | 20241114 | 160800 | 47228818500 | 247500 | 247500 | 248000 | 247000 | 2200 |
| 219 | 20241114 | 160700 | 46684326500 | 247500 | 247000 | 247500 | 247000 | 137 |
| 220 | 20241114 | 160600 | 46650452000 | 247000 | 247000 | 247500 | 247000 | 64 |
| 221 | 20241114 | 160500 | 46634634500 | 247500 | 247000 | 247500 | 247000 | 92 |
| 222 | 20241114 | 160400 | 46611909000 | 247500 | 247000 | 247500 | 247000 | 679 |
| 223 | 20241114 | 160300 | 46444165500 | 247000 | 247500 | 247500 | 247000 | 425 |
| 224 | 20241114 | 160200 | 46338993500 | 248000 | 247500 | 248000 | 247500 | 310 |
| 225 | 20241114 | 160100 | 46262245500 | 247000 | 247000 | 247500 | 247000 | 321 |
| 226 | 20241114 | 160000 | 46182828500 | 247000 | 247000 | 247500 | 246500 | 493 |
| 227 | 20241114 | 155900 | 46060889500 | 247000 | 247500 | 247500 | 246500 | 391 |
| 228 | 20241114 | 155800 | 45964260500 | 247500 | 247500 | 247500 | 247000 | 161 |
| 229 | 20241114 | 155700 | 45924419000 | 247500 | 247500 | 247500 | 247000 | 81 |
| 230 | 20241114 | 155600 | 45904387000 | 247000 | 248000 | 248000 | 247000 | 1683 |
| 231 | 20241114 | 155500 | 45488321000 | 248000 | 247500 | 248000 | 247500 | 496 |
| 232 | 20241114 | 155400 | 45365511500 | 247500 | 248000 | 248000 | 247500 | 226 |
| 233 | 20241114 | 155300 | 45309526000 | 247500 | 248000 | 248000 | 247500 | 206 |
| 234 | 20241114 | 155200 | 45258495000 | 248000 | 248000 | 248000 | 247500 | 284 |
| 235 | 20241114 | 155100 | 45188095500 | 247500 | 247500 | 248000 | 247500 | 200 |
| 236 | 20241114 | 155000 | 45138574000 | 247500 | 247500 | 247500 | 247000 | 488 |
| 237 | 20241114 | 154900 | 45017799500 | 247000 | 247500 | 247500 | 247000 | 215 |
| 238 | 20241114 | 154800 | 44964600500 | 247500 | 247500 | 247500 | 247000 | 298 |
| 239 | 20241114 | 154700 | 44890854000 | 247500 | 247500 | 248000 | 247000 | 748 |
| 240 | 20241114 | 154600 | 44705761000 | 247000 | 247500 | 247500 | 247000 | 447 |
| 241 | 20241114 | 154500 | 44595204000 | 247500 | 247500 | 247500 | 247000 | 171 |
| 242 | 20241114 | 154400 | 44552886000 | 247000 | 247500 | 248000 | 247000 | 1000 |
| 243 | 20241114 | 154300 | 44305405000 | 247500 | 247500 | 247500 | 246500 | 901 |
| 244 | 20241114 | 154200 | 44082852000 | 247500 | 247000 | 247500 | 246500 | 1004 |
| 245 | 20241114 | 154100 | 43834947000 | 246500 | 246500 | 247000 | 246500 | 273 |
| 246 | 20241114 | 154000 | 43767598500 | 247000 | 247000 | 247000 | 246500 | 365 |
| 247 | 20241114 | 153900 | 43677522500 | 247000 | 247000 | 247000 | 246500 | 209 |
| 248 | 20241114 | 153800 | 43625931500 | 247000 | 247000 | 247000 | 246500 | 252 |
| 249 | 20241114 | 153700 | 43563734000 | 247000 | 247000 | 247000 | 246000 | 138 |
| 250 | 20241114 | 153600 | 43529693000 | 246500 | 247000 | 247000 | 246500 | 263 |
| 251 | 20241114 | 153500 | 43464778000 | 247000 | 247000 | 247000 | 246500 | 211 |
| 252 | 20241114 | 153400 | 43412718000 | 246500 | 246500 | 247000 | 246000 | 409 |
| 253 | 20241114 | 153300 | 43311809000 | 246500 | 246500 | 247000 | 246000 | 301 |
| 254 | 20241114 | 153200 | 43237625500 | 246000 | 247000 | 247000 | 246000 | 352 |
| 255 | 20241114 | 153100 | 43150893000 | 247000 | 246500 | 247000 | 246000 | 207 |
| 256 | 20241114 | 153000 | 43099856500 | 246500 | 247000 | 247000 | 246000 | 632 |
| 257 | 20241114 | 152900 | 42944080000 | 247000 | 247000 | 247000 | 246500 | 160 |
| 258 | 20241114 | 152800 | 42904589500 | 246500 | 247000 | 247000 | 246000 | 289 |
| 259 | 20241114 | 152700 | 42833316500 | 247000 | 247000 | 247000 | 246000 | 1876 |
| 260 | 20241114 | 152600 | 42371262500 | 247000 | 247000 | 247000 | 246500 | 260 |
| 261 | 20241114 | 152500 | 42307081500 | 247000 | 247000 | 247000 | 246500 | 153 |
| 262 | 20241114 | 152400 | 42269349000 | 247000 | 247000 | 247000 | 246500 | 558 |
| 263 | 20241114 | 152300 | 42131568000 | 246500 | 246500 | 247000 | 246500 | 161 |
| 264 | 20241114 | 152200 | 42091863000 | 246500 | 246500 | 246500 | 246000 | 354 |
| 265 | 20241114 | 152100 | 42004617500 | 246500 | 246500 | 246500 | 246000 | 277 |
| 266 | 20241114 | 152000 | 41936349000 | 246000 | 246000 | 246500 | 246000 | 211 |
| 267 | 20241114 | 151900 | 41884399500 | 246000 | 246500 | 246500 | 246000 | 394 |
| 268 | 20241114 | 151800 | 41787330500 | 246500 | 246500 | 246500 | 246000 | 591 |
| 269 | 20241114 | 151700 | 41641700000 | 246500 | 246000 | 246500 | 246000 | 167 |
| 270 | 20241114 | 151600 | 41600563500 | 246000 | 246000 | 246500 | 246000 | 859 |
| 271 | 20241114 | 151500 | 41389208000 | 246000 | 246000 | 246000 | 245500 | 105 |
| 272 | 20241114 | 151400 | 41363396500 | 246000 | 246000 | 246000 | 245500 | 213 |
| 273 | 20241114 | 151300 | 41311008500 | 246000 | 246000 | 246500 | 245500 | 1284 |
| 274 | 20241114 | 151200 | 40995144500 | 245500 | 246000 | 246000 | 245500 | 506 |
| 275 | 20241114 | 151100 | 40870823500 | 245500 | 245500 | 246000 | 245500 | 262 |
| 276 | 20241114 | 151000 | 40806406500 | 245500 | 246000 | 246000 | 245500 | 65 |
| 277 | 20241114 | 150900 | 40790427500 | 246000 | 245500 | 246000 | 245500 | 1294 |
| 278 | 20241114 | 150800 | 40472732500 | 245500 | 245500 | 246000 | 245500 | 58 |
| 279 | 20241114 | 150700 | 40458484000 | 246000 | 245500 | 246000 | 245500 | 194 |
| 280 | 20241114 | 150600 | 40410806500 | 245500 | 246000 | 246500 | 245500 | 1310 |
| 281 | 20241114 | 150500 | 40088578000 | 246500 | 246500 | 247000 | 246000 | 1288 |
| 282 | 20241114 | 150400 | 39771086000 | 246500 | 246500 | 247000 | 246500 | 179 |
| 283 | 20241114 | 150300 | 39726928000 | 246500 | 246500 | 247000 | 246500 | 165 |
| 284 | 20241114 | 150200 | 39686205500 | 247000 | 246500 | 247000 | 246500 | 152 |
| 285 | 20241114 | 150100 | 39648677000 | 246500 | 247000 | 247000 | 246500 | 217 |
| 286 | 20241114 | 150000 | 39595146000 | 247000 | 247000 | 247000 | 246500 | 233 |
| 287 | 20241114 | 145900 | 39537611000 | 247000 | 247000 | 247000 | 246500 | 569 |
| 288 | 20241114 | 145800 | 39397082000 | 247000 | 246500 | 247000 | 246500 | 95 |
| 289 | 20241114 | 145700 | 39373625500 | 246500 | 246500 | 247000 | 246500 | 194 |
| 290 | 20241114 | 145600 | 39325718000 | 247000 | 246500 | 247000 | 246500 | 621 |
| 291 | 20241114 | 145500 | 39172334000 | 246500 | 247000 | 247000 | 246500 | 39 |
| 292 | 20241114 | 145400 | 39162713500 | 246500 | 246500 | 247000 | 246500 | 148 |
| 293 | 20241114 | 145300 | 39126185000 | 247000 | 247000 | 247000 | 246500 | 60 |
| 294 | 20241114 | 145200 | 39111383000 | 246500 | 246500 | 247000 | 246500 | 702 |
| 295 | 20241114 | 145100 | 38938034000 | 247500 | 247000 | 247500 | 246500 | 1881 |
| 296 | 20241114 | 145000 | 38473829000 | 247000 | 246500 | 247000 | 246500 | 1035 |
| 297 | 20241114 | 144900 | 38218206500 | 246500 | 246500 | 247000 | 246000 | 775 |
| 298 | 20241114 | 144800 | 38027148500 | 246000 | 246500 | 247000 | 246000 | 1072 |
| 299 | 20241114 | 144700 | 37762860000 | 246500 | 246500 | 247000 | 246000 | 2150 |
| 300 | 20241114 | 144600 | 37232812000 | 246500 | 246500 | 247000 | 246500 | 215 |
| 301 | 20241114 | 144500 | 37179788000 | 247000 | 246500 | 247000 | 246500 | 217 |
| 302 | 20241114 | 144400 | 37126212500 | 246500 | 247000 | 247000 | 246500 | 263 |
| 303 | 20241114 | 144300 | 37061280500 | 247000 | 246500 | 247000 | 246500 | 155 |
| 304 | 20241114 | 144200 | 37023047000 | 246500 | 246500 | 247000 | 246500 | 235 |
| 305 | 20241114 | 144100 | 36965093500 | 246500 | 247000 | 247000 | 246500 | 153 |
| 306 | 20241114 | 144000 | 36927332000 | 246500 | 246500 | 247000 | 246500 | 165 |
| 307 | 20241114 | 143900 | 36886624000 | 246500 | 247000 | 247000 | 246500 | 223 |
| 308 | 20241114 | 143800 | 36831622500 | 246500 | 246500 | 247000 | 246500 | 172 |
| 309 | 20241114 | 143700 | 36789222500 | 246000 | 247000 | 247000 | 246000 | 779 |
| 310 | 20241114 | 143600 | 36597163500 | 246500 | 246500 | 247000 | 246500 | 99 |
| 311 | 20241114 | 143500 | 36572753000 | 247000 | 246500 | 247000 | 246500 | 252 |
| 312 | 20241114 | 143400 | 36510578500 | 246500 | 247000 | 247500 | 246500 | 688 |
| 313 | 20241114 | 143300 | 36340766000 | 247000 | 247000 | 247500 | 247000 | 28 |
| 314 | 20241114 | 143200 | 36333849500 | 247000 | 247500 | 247500 | 247000 | 353 |
| 315 | 20241114 | 143100 | 36246637000 | 247500 | 247000 | 247500 | 247000 | 72 |
| 316 | 20241114 | 143000 | 36228826500 | 247000 | 247000 | 247500 | 247000 | 60 |
| 317 | 20241114 | 142900 | 36214001500 | 247500 | 247500 | 247500 | 247000 | 250 |
| 318 | 20241114 | 142800 | 36152189000 | 247500 | 247000 | 247500 | 247000 | 65 |
| 319 | 20241114 | 142700 | 36136114000 | 247000 | 247000 | 247500 | 246500 | 698 |
| 320 | 20241114 | 142600 | 35963585500 | 247000 | 247500 | 248000 | 247000 | 180 |
| 321 | 20241114 | 142500 | 35919028500 | 247500 | 247500 | 247500 | 246500 | 1534 |
| 322 | 20241114 | 142400 | 35540114500 | 247500 | 247500 | 248000 | 247000 | 326 |
| 323 | 20241114 | 142300 | 35459432500 | 248000 | 247000 | 248000 | 247000 | 1059 |
| 324 | 20241114 | 142200 | 35197341500 | 247000 | 247000 | 247500 | 247000 | 227 |
| 325 | 20241114 | 142100 | 35141225500 | 247000 | 247000 | 247500 | 247000 | 84 |
| 326 | 20241114 | 142000 | 35120462500 | 247000 | 247500 | 247500 | 247000 | 86 |
| 327 | 20241114 | 141900 | 35099197000 | 247500 | 247000 | 247500 | 247000 | 115 |
| 328 | 20241114 | 141800 | 35070765500 | 247000 | 247500 | 247500 | 247000 | 76 |
| 329 | 20241114 | 141700 | 35051986000 | 247500 | 247500 | 247500 | 247000 | 15 |
| 330 | 20241114 | 141600 | 35048276500 | 247500 | 246500 | 247500 | 246500 | 1980 |
| 331 | 20241114 | 141500 | 34559417500 | 246500 | 247000 | 247000 | 246500 | 100 |
| 332 | 20241114 | 141400 | 34534765000 | 246500 | 247000 | 247000 | 246500 | 463 |
| 333 | 20241114 | 141300 | 34420525000 | 246500 | 246500 | 247000 | 246500 | 71 |
| 334 | 20241114 | 141200 | 34403006500 | 247000 | 246500 | 247000 | 246500 | 153 |
| 335 | 20241114 | 141100 | 34365240000 | 246500 | 246500 | 247000 | 246500 | 172 |
| 336 | 20241114 | 141000 | 34322783000 | 247000 | 247000 | 247000 | 246500 | 183 |
| 337 | 20241114 | 140900 | 34277621000 | 247000 | 246500 | 247000 | 246500 | 195 |
| 338 | 20241114 | 140800 | 34229489500 | 247000 | 246500 | 247000 | 246500 | 87 |
| 339 | 20241114 | 140700 | 34208014000 | 246500 | 246500 | 247000 | 246500 | 110 |
| 340 | 20241114 | 140600 | 34180858500 | 246500 | 246500 | 247000 | 246500 | 127 |
| 341 | 20241114 | 140500 | 34149504500 | 247000 | 247000 | 247000 | 246500 | 208 |
| 342 | 20241114 | 140400 | 34098226000 | 246500 | 247000 | 247000 | 246500 | 87 |
| 343 | 20241114 | 140300 | 34076761000 | 247000 | 246500 | 247000 | 246500 | 130 |
| 344 | 20241114 | 140200 | 34044668500 | 247000 | 246500 | 247000 | 246500 | 176 |
| 345 | 20241114 | 140100 | 34001217500 | 247000 | 246500 | 247000 | 246500 | 498 |
| 346 | 20241114 | 140000 | 33878295000 | 247000 | 246500 | 247000 | 246500 | 467 |
| 347 | 20241114 | 135900 | 33763032000 | 246500 | 247000 | 247000 | 246500 | 858 |
| 348 | 20241114 | 135800 | 33551129500 | 247000 | 247500 | 247500 | 246500 | 938 |
| 349 | 20241114 | 135700 | 33319409000 | 247500 | 247000 | 247500 | 247000 | 82 |
| 350 | 20241114 | 135600 | 33299122000 | 247500 | 247500 | 247500 | 247000 | 127 |
| 351 | 20241114 | 135500 | 33267708000 | 247500 | 247000 | 247500 | 247000 | 114 |
| 352 | 20241114 | 135400 | 33239503500 | 247500 | 247000 | 247500 | 247000 | 129 |
| 353 | 20241114 | 135300 | 33207593000 | 247500 | 247500 | 247500 | 247000 | 144 |
| 354 | 20241114 | 135200 | 33171962500 | 247500 | 247000 | 247500 | 247000 | 117 |
| 355 | 20241114 | 135100 | 33143016000 | 247000 | 247000 | 247500 | 247000 | 49 |
| 356 | 20241114 | 135000 | 33130910000 | 247000 | 247000 | 247500 | 246500 | 136 |
| 357 | 20241114 | 134900 | 33097302000 | 247000 | 247000 | 247000 | 246500 | 576 |
| 358 | 20241114 | 134800 | 32955051500 | 247500 | 247000 | 247500 | 247000 | 135 |
| 359 | 20241114 | 134700 | 32921702000 | 247500 | 247500 | 247500 | 247000 | 59 |
| 360 | 20241114 | 134600 | 32907102000 | 247000 | 247500 | 247500 | 247000 | 439 |
| 361 | 20241114 | 134500 | 32798572000 | 247500 | 247500 | 247500 | 247000 | 98 |
| 362 | 20241114 | 134400 | 32774327500 | 247500 | 247000 | 248000 | 247000 | 281 |
| 363 | 20241114 | 134300 | 32704782000 | 247500 | 247000 | 247500 | 247000 | 121 |
| 364 | 20241114 | 134200 | 32674844500 | 247000 | 247000 | 247500 | 247000 | 15 |
| 365 | 20241114 | 134100 | 32671138500 | 247000 | 247500 | 247500 | 247000 | 342 |
| 366 | 20241114 | 134000 | 32586521500 | 247500 | 247000 | 247500 | 247000 | 216 |
| 367 | 20241114 | 133900 | 32533114500 | 247500 | 247000 | 247500 | 247000 | 91 |
| 368 | 20241114 | 133800 | 32510597000 | 247000 | 247000 | 247500 | 247000 | 88 |
| 369 | 20241114 | 133700 | 32488835500 | 247000 | 247500 | 247500 | 247000 | 1580 |
| 370 | 20241114 | 133600 | 32098031500 | 247500 | 247500 | 248000 | 247500 | 237 |
| 371 | 20241114 | 133500 | 32039339000 | 247500 | 248000 | 248000 | 247500 | 1018 |
| 372 | 20241114 | 133400 | 31787337500 | 248000 | 248000 | 248000 | 247500 | 105 |
| 373 | 20241114 | 133300 | 31761309000 | 248000 | 247500 | 248000 | 247000 | 669 |
| 374 | 20241114 | 133200 | 31595718000 | 247500 | 247000 | 248000 | 247000 | 514 |
| 375 | 20241114 | 133100 | 31468601500 | 247000 | 247500 | 247500 | 246500 | 720 |
| 376 | 20241114 | 133000 | 31290679000 | 247000 | 247000 | 247500 | 247000 | 216 |
| 377 | 20241114 | 132900 | 31237316500 | 247000 | 246500 | 247500 | 246500 | 441 |
| 378 | 20241114 | 132800 | 31128317000 | 246500 | 246000 | 246500 | 246000 | 184 |
| 379 | 20241114 | 132700 | 31082975000 | 246000 | 246500 | 246500 | 246000 | 234 |
| 380 | 20241114 | 132600 | 31025384500 | 246500 | 246500 | 246500 | 246000 | 365 |
| 381 | 20241114 | 132500 | 30935427500 | 246000 | 246500 | 246500 | 246000 | 65 |
| 382 | 20241114 | 132400 | 30919420000 | 246500 | 247000 | 247500 | 246500 | 510 |
| 383 | 20241114 | 132300 | 30793693000 | 247000 | 247500 | 248000 | 246500 | 260 |
| 384 | 20241114 | 132200 | 30729492000 | 246500 | 247500 | 248000 | 246500 | 388 |
| 385 | 20241114 | 132100 | 30633505000 | 247500 | 247500 | 247500 | 247000 | 1266 |
| 386 | 20241114 | 132000 | 30320284000 | 247500 | 247500 | 247500 | 247000 | 591 |
| 387 | 20241114 | 131900 | 30174053500 | 248000 | 247500 | 248000 | 247000 | 614 |
| 388 | 20241114 | 131800 | 30022123000 | 247000 | 247500 | 247500 | 247000 | 135 |
| 389 | 20241114 | 131700 | 29988756500 | 247000 | 247500 | 247500 | 247000 | 189 |
| 390 | 20241114 | 131600 | 29942063000 | 247000 | 246500 | 247500 | 246500 | 400 |
| 391 | 20241114 | 131500 | 29843243500 | 246500 | 246500 | 247000 | 246500 | 97 |
| 392 | 20241114 | 131400 | 29819304500 | 246500 | 247000 | 247000 | 246500 | 98 |
| 393 | 20241114 | 131300 | 29795105500 | 246500 | 247000 | 247000 | 246500 | 166 |
| 394 | 20241114 | 131200 | 29754125000 | 246500 | 246500 | 247000 | 246500 | 231 |
| 395 | 20241114 | 131100 | 29697116500 | 246500 | 246500 | 247000 | 246500 | 184 |
| 396 | 20241114 | 131000 | 29651716500 | 247000 | 247000 | 247000 | 246500 | 449 |
| 397 | 20241114 | 130900 | 29541035000 | 247000 | 246500 | 247000 | 246500 | 434 |
| 398 | 20241114 | 130800 | 29433850000 | 246500 | 247500 | 248000 | 246500 | 346 |
| 399 | 20241114 | 130700 | 29348370500 | 247000 | 247500 | 247500 | 247000 | 1416 |
| 400 | 20241114 | 130600 | 28997967000 | 248000 | 248000 | 248000 | 247500 | 330 |
| 401 | 20241114 | 130500 | 28916186500 | 247500 | 247500 | 248000 | 247500 | 193 |
| 402 | 20241114 | 130400 | 28868417500 | 247500 | 247500 | 248000 | 247500 | 218 |
| 403 | 20241114 | 130300 | 28814451000 | 248000 | 247500 | 248000 | 247000 | 215 |
| 404 | 20241114 | 130200 | 28761241500 | 247500 | 248000 | 248000 | 247000 | 3588 |
| 405 | 20241114 | 130100 | 27873649500 | 248000 | 248500 | 248500 | 248000 | 250 |
| 406 | 20241114 | 130000 | 27811541500 | 248500 | 247500 | 248500 | 247500 | 2060 |
| 407 | 20241114 | 125900 | 27300526500 | 248000 | 247500 | 248000 | 247500 | 129 |
| 408 | 20241114 | 125800 | 27268571500 | 247500 | 247500 | 247500 | 247000 | 364 |
| 409 | 20241114 | 125700 | 27178489000 | 247500 | 247500 | 248000 | 247000 | 172 |
| 410 | 20241114 | 125600 | 27135919500 | 247500 | 247500 | 248000 | 247000 | 1523 |
| 411 | 20241114 | 125500 | 26759469000 | 247500 | 247000 | 247500 | 247000 | 217 |
| 412 | 20241114 | 125400 | 26705780500 | 247500 | 247500 | 247500 | 247000 | 94 |
| 413 | 20241114 | 125300 | 26682524500 | 247500 | 247500 | 248000 | 247000 | 920 |
| 414 | 20241114 | 125200 | 26454966000 | 247000 | 247000 | 247500 | 247000 | 112 |
| 415 | 20241114 | 125100 | 26427263500 | 247000 | 247000 | 247500 | 247000 | 46 |
| 416 | 20241114 | 125000 | 26415887000 | 247000 | 247000 | 247500 | 246500 | 411 |
| 417 | 20241114 | 124900 | 26314344500 | 246500 | 247000 | 247000 | 246500 | 39 |
| 418 | 20241114 | 124800 | 26304728500 | 246500 | 247000 | 247000 | 246500 | 210 |
| 419 | 20241114 | 124700 | 26252878000 | 247000 | 246500 | 247000 | 246500 | 291 |
| 420 | 20241114 | 124600 | 26181020500 | 246500 | 247000 | 247000 | 246500 | 30 |
| 421 | 20241114 | 124500 | 26173621000 | 247000 | 247000 | 247000 | 246500 | 285 |
| 422 | 20241114 | 124400 | 26103241500 | 246500 | 247000 | 247000 | 246500 | 65 |
| 423 | 20241114 | 124300 | 26087203000 | 246500 | 247000 | 247500 | 246500 | 432 |
| 424 | 20241114 | 124200 | 25980511500 | 247000 | 247000 | 247000 | 246500 | 1149 |
| 425 | 20241114 | 124100 | 25696854000 | 247000 | 246500 | 247000 | 246500 | 231 |
| 426 | 20241114 | 124000 | 25639816500 | 247000 | 246500 | 247000 | 246500 | 25 |
| 427 | 20241114 | 123900 | 25633651000 | 246500 | 246500 | 247000 | 246500 | 30 |
| 428 | 20241114 | 123800 | 25626253500 | 246500 | 246500 | 247000 | 246500 | 228 |
| 429 | 20241114 | 123700 | 25570048000 | 246500 | 247000 | 247000 | 246500 | 29 |
| 430 | 20241114 | 123600 | 25562896500 | 246500 | 246500 | 247000 | 246500 | 62 |
| 431 | 20241114 | 123500 | 25547611000 | 246500 | 246500 | 247000 | 246000 | 1204 |
| 432 | 20241114 | 123400 | 25250825500 | 246500 | 246500 | 247000 | 246500 | 55 |
| 433 | 20241114 | 123300 | 25237265000 | 246500 | 246500 | 247000 | 246500 | 313 |
| 434 | 20241114 | 123200 | 25160058500 | 246500 | 246500 | 247000 | 246500 | 348 |
| 435 | 20241114 | 123100 | 25074235500 | 246500 | 246500 | 247000 | 246500 | 234 |
| 436 | 20241114 | 123000 | 25016515000 | 246500 | 247500 | 247500 | 246500 | 1386 |
| 437 | 20241114 | 122900 | 24674330500 | 247000 | 247500 | 247500 | 247000 | 107 |
| 438 | 20241114 | 122800 | 24647894000 | 247000 | 247000 | 247500 | 247000 | 39 |
| 439 | 20241114 | 122700 | 24638258500 | 247000 | 247000 | 247500 | 247000 | 384 |
| 440 | 20241114 | 122600 | 24543407000 | 247000 | 247000 | 247000 | 246500 | 173 |
| 441 | 20241114 | 122500 | 24500683500 | 246500 | 247000 | 247000 | 246500 | 77 |
| 442 | 20241114 | 122400 | 24481679000 | 247500 | 247500 | 247500 | 246500 | 1192 |
| 443 | 20241114 | 122300 | 24187002000 | 247500 | 246500 | 247500 | 246500 | 593 |
| 444 | 20241114 | 122200 | 24040542500 | 247000 | 246500 | 247000 | 246500 | 204 |
| 445 | 20241114 | 122100 | 23990224000 | 246500 | 246500 | 247000 | 246500 | 37 |
| 446 | 20241114 | 122000 | 23981100500 | 246500 | 246000 | 247000 | 246000 | 252 |
| 447 | 20241114 | 121900 | 23919009000 | 246500 | 246000 | 246500 | 245500 | 338 |
| 448 | 20241114 | 121800 | 23835917000 | 246000 | 246000 | 246500 | 246000 | 169 |
| 449 | 20241114 | 121700 | 23794310000 | 246000 | 246000 | 246500 | 246000 | 397 |
| 450 | 20241114 | 121600 | 23696565000 | 246000 | 246500 | 246500 | 246000 | 149 |
| 451 | 20241114 | 121500 | 23659854000 | 246500 | 246500 | 247000 | 246500 | 221 |
| 452 | 20241114 | 121400 | 23605360500 | 246500 | 246500 | 247000 | 246500 | 354 |
| 453 | 20241114 | 121300 | 23518053500 | 246500 | 247000 | 247000 | 246500 | 216 |
| 454 | 20241114 | 121200 | 23464758500 | 247000 | 247000 | 247000 | 246500 | 255 |
| 455 | 20241114 | 121100 | 23401807500 | 247000 | 247000 | 247000 | 246500 | 167 |
| 456 | 20241114 | 121000 | 23360573000 | 247000 | 247000 | 247500 | 246500 | 4551 |
| 457 | 20241114 | 120900 | 22236496000 | 247000 | 246500 | 247500 | 246500 | 774 |
| 458 | 20241114 | 120800 | 22045427500 | 247000 | 247000 | 247000 | 246000 | 2147 |
| 459 | 20241114 | 120700 | 21516161500 | 247000 | 246000 | 247000 | 246000 | 1181 |
| 460 | 20241114 | 120600 | 21224958000 | 246000 | 245500 | 246500 | 245500 | 1113 |
| 461 | 20241114 | 120500 | 20951246500 | 246000 | 245500 | 246000 | 245500 | 110 |
| 462 | 20241114 | 120400 | 20924222000 | 245500 | 245000 | 246000 | 245000 | 362 |
| 463 | 20241114 | 120300 | 20835322500 | 245500 | 245500 | 245500 | 245000 | 292 |
| 464 | 20241114 | 120200 | 20763672500 | 245500 | 245000 | 245500 | 245000 | 435 |
| 465 | 20241114 | 120100 | 20657086000 | 244500 | 244500 | 245000 | 244500 | 286 |
| 466 | 20241114 | 120000 | 20587122500 | 244500 | 245000 | 245000 | 244000 | 268 |
| 467 | 20241114 | 115900 | 20521593500 | 244500 | 244500 | 245000 | 244000 | 431 |
| 468 | 20241114 | 115800 | 20416255000 | 244500 | 244500 | 245000 | 244500 | 78 |
| 469 | 20241114 | 115700 | 20397166000 | 244500 | 244500 | 245000 | 244500 | 77 |
| 470 | 20241114 | 115600 | 20378333500 | 244500 | 244000 | 244500 | 244000 | 435 |
| 471 | 20241114 | 115500 | 20272025000 | 244500 | 243500 | 244500 | 243500 | 222 |
| 472 | 20241114 | 115400 | 20217846000 | 243500 | 243000 | 244500 | 243000 | 1000 |
| 473 | 20241114 | 115300 | 19974017500 | 243000 | 243500 | 244000 | 243000 | 347 |
| 474 | 20241114 | 115200 | 19889536500 | 243500 | 243000 | 244000 | 243000 | 371 |
| 475 | 20241114 | 115100 | 19799208500 | 243000 | 243000 | 243500 | 243000 | 813 |
| 476 | 20241114 | 115000 | 19601430000 | 243000 | 243000 | 243500 | 243000 | 233 |
| 477 | 20241114 | 114900 | 19544750500 | 243500 | 243500 | 244000 | 243000 | 722 |
| 478 | 20241114 | 114800 | 19369054500 | 244000 | 244500 | 244500 | 243500 | 815 |
| 479 | 20241114 | 114700 | 19170374500 | 244500 | 244000 | 245000 | 244000 | 139 |
| 480 | 20241114 | 114600 | 19136390500 | 244000 | 245000 | 245000 | 244000 | 1284 |
| 481 | 20241114 | 114500 | 18822321500 | 245000 | 245000 | 245500 | 245000 | 56 |
| 482 | 20241114 | 114400 | 18808598500 | 245000 | 245500 | 245500 | 245000 | 313 |
| 483 | 20241114 | 114300 | 18731910500 | 245500 | 245000 | 245500 | 244500 | 2744 |
| 484 | 20241114 | 114200 | 18059904500 | 245500 | 245500 | 245500 | 245000 | 130 |
| 485 | 20241114 | 114100 | 18028017500 | 245500 | 245500 | 245500 | 245000 | 232 |
| 486 | 20241114 | 114000 | 17971069500 | 245500 | 245000 | 245500 | 245000 | 389 |
| 487 | 20241114 | 113900 | 17875582000 | 245000 | 245500 | 245500 | 245000 | 121 |
| 488 | 20241114 | 113800 | 17845917500 | 245000 | 245500 | 245500 | 245000 | 246 |
| 489 | 20241114 | 113700 | 17785576500 | 245500 | 246000 | 246000 | 245500 | 303 |
| 490 | 20241114 | 113600 | 17711165000 | 246000 | 246000 | 246500 | 246000 | 175 |
| 491 | 20241114 | 113500 | 17668112000 | 246000 | 245500 | 246500 | 245500 | 863 |
| 492 | 20241114 | 113400 | 17455841000 | 245500 | 246000 | 246000 | 245500 | 381 |
| 493 | 20241114 | 113300 | 17362226000 | 245500 | 246000 | 246000 | 245500 | 112 |
| 494 | 20241114 | 113200 | 17334715000 | 245500 | 245500 | 246000 | 245500 | 202 |
| 495 | 20241114 | 113100 | 17285118000 | 246000 | 245000 | 246000 | 245000 | 416 |
| 496 | 20241114 | 113000 | 17182936000 | 245500 | 245500 | 246000 | 245000 | 913 |
| 497 | 20241114 | 112900 | 16958763000 | 245500 | 246000 | 246500 | 245500 | 387 |
| 498 | 20241114 | 112800 | 16863655000 | 246000 | 246000 | 246000 | 245500 | 201 |
| 499 | 20241114 | 112700 | 16814222000 | 245500 | 246000 | 246500 | 245500 | 307 |
| 500 | 20241114 | 112600 | 16738729500 | 246000 | 246000 | 246000 | 245500 | 232 |
| 501 | 20241114 | 112500 | 16681679000 | 246500 | 246000 | 246500 | 245500 | 348 |
| 502 | 20241114 | 112400 | 16596048500 | 246000 | 245500 | 246500 | 245500 | 242 |
| 503 | 20241114 | 112300 | 16536512500 | 245500 | 246000 | 246000 | 245500 | 582 |
| 504 | 20241114 | 112200 | 16393401500 | 246000 | 246000 | 246500 | 246000 | 65 |
| 505 | 20241114 | 112100 | 16377405500 | 246000 | 246000 | 246000 | 245500 | 223 |
| 506 | 20241114 | 112000 | 16322573500 | 245500 | 245500 | 246500 | 245500 | 563 |
| 507 | 20241114 | 111900 | 16184138000 | 245500 | 245500 | 246000 | 245500 | 36 |
| 508 | 20241114 | 111800 | 16175297500 | 245500 | 245500 | 246000 | 245000 | 836 |
| 509 | 20241114 | 111700 | 15970052000 | 245500 | 247000 | 247000 | 245500 | 1673 |
| 510 | 20241114 | 111600 | 15557879500 | 247000 | 247000 | 247000 | 246500 | 77 |
| 511 | 20241114 | 111500 | 15538864500 | 246500 | 246500 | 247000 | 246500 | 194 |
| 512 | 20241114 | 111400 | 15490967500 | 247000 | 247000 | 247000 | 246500 | 311 |
| 513 | 20241114 | 111300 | 15414174500 | 247000 | 246000 | 247000 | 246000 | 352 |
| 514 | 20241114 | 111200 | 15327392500 | 246500 | 246500 | 246500 | 246000 | 164 |
| 515 | 20241114 | 111100 | 15286987500 | 246000 | 246500 | 246500 | 246000 | 150 |
| 516 | 20241114 | 111000 | 15250049500 | 246500 | 246500 | 246500 | 246000 | 75 |
| 517 | 20241114 | 110900 | 15231574500 | 246500 | 247000 | 247500 | 246000 | 544 |
| 518 | 20241114 | 110800 | 15097296500 | 247000 | 247500 | 247500 | 247000 | 428 |
| 519 | 20241114 | 110700 | 14991490500 | 247500 | 246000 | 247500 | 246000 | 278 |
| 520 | 20241114 | 110600 | 14922885000 | 246000 | 246000 | 246500 | 246000 | 135 |
| 521 | 20241114 | 110500 | 14889671500 | 245500 | 245500 | 246500 | 245000 | 340 |
| 522 | 20241114 | 110400 | 14806273000 | 245000 | 245500 | 246000 | 244500 | 793 |
| 523 | 20241114 | 110300 | 14611961000 | 245500 | 247500 | 247500 | 245500 | 1136 |
| 524 | 20241114 | 110200 | 14331791500 | 247500 | 247500 | 248000 | 247000 | 2266 |
| 525 | 20241114 | 110100 | 13771399500 | 248000 | 247000 | 248000 | 247000 | 344 |
| 526 | 20241114 | 110000 | 13686299000 | 248000 | 248000 | 248000 | 247000 | 1323 |
| 527 | 20241114 | 105900 | 13358915000 | 247500 | 248000 | 248000 | 247000 | 695 |
| 528 | 20241114 | 105800 | 13186983000 | 248000 | 247500 | 248000 | 247500 | 601 |
| 529 | 20241114 | 105700 | 13038216000 | 248000 | 247000 | 248000 | 247000 | 415 |
| 530 | 20241114 | 105600 | 12935542500 | 247000 | 247000 | 247500 | 246500 | 1424 |
| 531 | 20241114 | 105500 | 12584069000 | 247000 | 247000 | 247000 | 246000 | 1025 |
| 532 | 20241114 | 105400 | 12331444500 | 246500 | 247000 | 247000 | 246500 | 247 |
| 533 | 20241114 | 105300 | 12270524500 | 247000 | 246500 | 247000 | 246000 | 445 |
| 534 | 20241114 | 105200 | 12160856500 | 246500 | 246500 | 246500 | 246000 | 336 |
| 535 | 20241114 | 105100 | 12078062000 | 246500 | 245000 | 246500 | 244000 | 495 |
| 536 | 20241114 | 105000 | 11956441500 | 245500 | 245000 | 246000 | 243500 | 1966 |
| 537 | 20241114 | 104900 | 11475409500 | 244000 | 245500 | 246500 | 243500 | 1348 |
| 538 | 20241114 | 104800 | 11145578500 | 245500 | 246000 | 247000 | 245500 | 488 |
| 539 | 20241114 | 104700 | 11025422500 | 246500 | 246500 | 247000 | 246000 | 1208 |
| 540 | 20241114 | 104600 | 10727639500 | 247000 | 246000 | 247000 | 245000 | 714 |
| 541 | 20241114 | 104500 | 10551993000 | 246000 | 245000 | 246500 | 245000 | 511 |
| 542 | 20241114 | 104400 | 10426341500 | 245000 | 244500 | 245500 | 244000 | 1557 |
| 543 | 20241114 | 104300 | 10045919000 | 244500 | 244000 | 245000 | 243500 | 269 |
| 544 | 20241114 | 104200 | 9980174500 | 244000 | 242500 | 244000 | 242500 | 1456 |
| 545 | 20241114 | 104100 | 9625185500 | 243000 | 244500 | 244500 | 242500 | 2505 |
| 546 | 20241114 | 104000 | 9015513000 | 244500 | 245000 | 245000 | 244000 | 449 |
| 547 | 20241114 | 103900 | 8905741500 | 245000 | 244000 | 245000 | 244000 | 1407 |
| 548 | 20241114 | 103800 | 8562194500 | 244000 | 244500 | 244500 | 244000 | 708 |
| 549 | 20241114 | 103700 | 8389426500 | 244000 | 245000 | 245000 | 244000 | 1303 |
| 550 | 20241114 | 103600 | 8071138000 | 245000 | 245000 | 245000 | 244500 | 405 |
| 551 | 20241114 | 103500 | 7972069000 | 245000 | 245500 | 245500 | 244500 | 800 |
| 552 | 20241114 | 103400 | 7776055000 | 245500 | 245000 | 249000 | 244500 | 2293 |
| 553 | 20241114 | 103300 | 7212808000 | 245000 | 245500 | 246000 | 245000 | 1875 |
| 554 | 20241114 | 103200 | 6752847500 | 245500 | 248000 | 248000 | 245500 | 3198 |
| 555 | 20241114 | 103100 | 5964514500 | 247500 | 247500 | 248500 | 247500 | 716 |
| 556 | 20241114 | 103000 | 5787103000 | 247500 | 248500 | 248500 | 247500 | 404 |
| 557 | 20241114 | 102900 | 5686913500 | 248000 | 248000 | 248500 | 247500 | 457 |
| 558 | 20241114 | 102800 | 5573602000 | 247500 | 248000 | 248000 | 247500 | 154 |
| 559 | 20241114 | 102700 | 5535486500 | 248000 | 247500 | 248500 | 247500 | 741 |
| 560 | 20241114 | 102600 | 5351803500 | 247500 | 247000 | 248000 | 247000 | 387 |
| 561 | 20241114 | 102500 | 5256071000 | 247000 | 246500 | 247000 | 246500 | 705 |
| 562 | 20241114 | 102400 | 5082115000 | 247500 | 248500 | 248500 | 246000 | 2973 |
| 563 | 20241114 | 102300 | 4347079500 | 249000 | 249000 | 249500 | 248500 | 553 |
| 564 | 20241114 | 102200 | 4209431500 | 249000 | 249000 | 249500 | 249000 | 308 |
| 565 | 20241114 | 102100 | 4132700000 | 249000 | 249000 | 249500 | 248500 | 209 |
| 566 | 20241114 | 102000 | 4080629500 | 249000 | 249500 | 250000 | 249000 | 671 |
| 567 | 20241114 | 101900 | 3913115000 | 250000 | 249000 | 250000 | 249000 | 556 |
| 568 | 20241114 | 101800 | 3774367000 | 249500 | 249000 | 250000 | 248500 | 282 |
| 569 | 20241114 | 101700 | 3704119000 | 249000 | 250000 | 250000 | 248500 | 1171 |
| 570 | 20241114 | 101600 | 3412246000 | 250000 | 250000 | 250500 | 249500 | 1189 |
| 571 | 20241114 | 101500 | 3114837000 | 250500 | 250000 | 250500 | 249500 | 280 |
| 572 | 20241114 | 101400 | 3044815500 | 250000 | 250000 | 250000 | 249500 | 608 |
| 573 | 20241114 | 101300 | 2892823000 | 250000 | 249000 | 250000 | 248500 | 2114 |
| 574 | 20241114 | 101200 | 2365449000 | 249000 | 248500 | 249500 | 248000 | 814 |
| 575 | 20241114 | 101100 | 2162978000 | 248500 | 248500 | 248500 | 248000 | 553 |
| 576 | 20241114 | 101000 | 2025604500 | 248500 | 248500 | 248500 | 247500 | 354 |
| 577 | 20241114 | 100900 | 1937783000 | 248500 | 248000 | 249000 | 248000 | 416 |
| 578 | 20241114 | 100800 | 1834420000 | 248000 | 248500 | 248500 | 248000 | 494 |
| 579 | 20241114 | 100700 | 1711742500 | 248500 | 248000 | 248500 | 247500 | 591 |
| 580 | 20241114 | 100600 | 1565181500 | 248500 | 248500 | 249000 | 248000 | 732 |
| 581 | 20241114 | 100500 | 1383401000 | 248000 | 248500 | 249500 | 248000 | 584 |
| 582 | 20241114 | 100400 | 1238192500 | 249000 | 249500 | 249500 | 247500 | 1025 |
| 583 | 20241114 | 100300 | 983345000 | 247500 | 248000 | 250000 | 247500 | 1109 |
| 584 | 20241114 | 100200 | 707543000 | 248000 | 247500 | 248500 | 247000 | 508 |
| 585 | 20241114 | 100100 | 581707000 | 247000 | 249500 | 249500 | 247000 | 1224 |
| 586 | 20241114 | 100000 | 277848000 | 249500 | 249000 | 250000 | 249000 | 1114 |