37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 202000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 147088 |
| 3 | 20241114 | 201900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 4 | 20241114 | 201800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 5 | 20241114 | 201700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 6 | 20241114 | 201600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 7 | 20241114 | 201500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 8 | 20241114 | 201400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 9 | 20241114 | 201300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 10 | 20241114 | 201200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 11 | 20241114 | 201100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 12 | 20241114 | 201000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 13 | 20241114 | 200900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 14 | 20241114 | 200800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 15 | 20241114 | 200700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 16 | 20241114 | 200600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 17 | 20241114 | 200500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 18 | 20241114 | 200400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 19 | 20241114 | 200300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 20 | 20241114 | 200200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 21 | 20241114 | 200100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 22 | 20241114 | 200000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 23 | 20241114 | 195900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 24 | 20241114 | 195800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 25 | 20241114 | 195700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 26 | 20241114 | 195600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 27 | 20241114 | 195500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 28 | 20241114 | 195400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 29 | 20241114 | 195300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 30 | 20241114 | 195200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 31 | 20241114 | 195100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 32 | 20241114 | 195000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 147088 |
| 33 | 20241114 | 194900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 34 | 20241114 | 194800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 35 | 20241114 | 194700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 36 | 20241114 | 194600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 37 | 20241114 | 194500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 38 | 20241114 | 194400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 39 | 20241114 | 194300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 40 | 20241114 | 194200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 41 | 20241114 | 194100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 42 | 20241114 | 194000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 43 | 20241114 | 193900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 44 | 20241114 | 193800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 45 | 20241114 | 193700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 46 | 20241114 | 193600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 47 | 20241114 | 193500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 48 | 20241114 | 193400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 49 | 20241114 | 193300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 50 | 20241114 | 193200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 51 | 20241114 | 193100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 52 | 20241114 | 193000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 53 | 20241114 | 192900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 54 | 20241114 | 192800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 55 | 20241114 | 192700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 56 | 20241114 | 192600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 57 | 20241114 | 192500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 58 | 20241114 | 192400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 59 | 20241114 | 192300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 60 | 20241114 | 192200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 61 | 20241114 | 192100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 62 | 20241114 | 192000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 147088 |
| 63 | 20241114 | 191900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 64 | 20241114 | 191800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 65 | 20241114 | 191700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 66 | 20241114 | 191600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 67 | 20241114 | 191500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 68 | 20241114 | 191400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 69 | 20241114 | 191300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 70 | 20241114 | 191200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 71 | 20241114 | 191100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 72 | 20241114 | 191000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 73 | 20241114 | 190900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 74 | 20241114 | 190800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 75 | 20241114 | 190700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 76 | 20241114 | 190600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 77 | 20241114 | 190500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 78 | 20241114 | 190400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 79 | 20241114 | 190300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 80 | 20241114 | 190200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 81 | 20241114 | 190100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 82 | 20241114 | 190000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 83 | 20241114 | 185900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 84 | 20241114 | 185800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 85 | 20241114 | 185700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 86 | 20241114 | 185600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 87 | 20241114 | 185500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 88 | 20241114 | 185400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 89 | 20241114 | 185300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 90 | 20241114 | 185200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 91 | 20241114 | 185100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 92 | 20241114 | 185000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 147088 |
| 93 | 20241114 | 184900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 94 | 20241114 | 184800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 95 | 20241114 | 184700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 96 | 20241114 | 184600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 97 | 20241114 | 184500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 98 | 20241114 | 184400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 99 | 20241114 | 184300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 100 | 20241114 | 184200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 101 | 20241114 | 184100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 102 | 20241114 | 184000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 103 | 20241114 | 183900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 104 | 20241114 | 183800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 105 | 20241114 | 183700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 106 | 20241114 | 183600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 107 | 20241114 | 183500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 108 | 20241114 | 183400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 109 | 20241114 | 183300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 110 | 20241114 | 183200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 111 | 20241114 | 183100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 112 | 20241114 | 183000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 113 | 20241114 | 182900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 114 | 20241114 | 182800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 115 | 20241114 | 182700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 116 | 20241114 | 182600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 117 | 20241114 | 182500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 118 | 20241114 | 182400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 119 | 20241114 | 182300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 120 | 20241114 | 182200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 121 | 20241114 | 182100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 122 | 20241114 | 182000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 147088 |
| 123 | 20241114 | 181900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 124 | 20241114 | 181800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 125 | 20241114 | 181700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 126 | 20241114 | 181600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 127 | 20241114 | 181500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 128 | 20241114 | 181400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 129 | 20241114 | 181300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 130 | 20241114 | 181200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 131 | 20241114 | 181100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 132 | 20241114 | 181000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 133 | 20241114 | 180900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 134 | 20241114 | 180800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 135 | 20241114 | 180700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 136 | 20241114 | 180600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 137 | 20241114 | 180500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 138 | 20241114 | 180400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 139 | 20241114 | 180300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 140 | 20241114 | 180200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 141 | 20241114 | 180100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 142 | 20241114 | 180000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 143 | 20241114 | 175900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 144 | 20241114 | 175800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 145 | 20241114 | 175700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 146 | 20241114 | 175600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 147 | 20241114 | 175500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 148 | 20241114 | 175400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 149 | 20241114 | 175300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 150 | 20241114 | 175200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 151 | 20241114 | 175100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 152 | 20241114 | 175000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 147088 |
| 153 | 20241114 | 174900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 154 | 20241114 | 174800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 155 | 20241114 | 174700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 156 | 20241114 | 174600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 157 | 20241114 | 174500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 158 | 20241114 | 174400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 159 | 20241114 | 174300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 160 | 20241114 | 174200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 161 | 20241114 | 174100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 162 | 20241114 | 174000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 163 | 20241114 | 173900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 164 | 20241114 | 173800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 165 | 20241114 | 173700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 166 | 20241114 | 173600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 167 | 20241114 | 173500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 168 | 20241114 | 173400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 169 | 20241114 | 173300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 170 | 20241114 | 173200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 171 | 20241114 | 173100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 172 | 20241114 | 173000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 173 | 20241114 | 172900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 174 | 20241114 | 172800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 175 | 20241114 | 172700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 176 | 20241114 | 172600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 177 | 20241114 | 172500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 178 | 20241114 | 172400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 179 | 20241114 | 172300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 180 | 20241114 | 172200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 181 | 20241114 | 172100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 182 | 20241114 | 172000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 147088 |
| 183 | 20241114 | 171900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 184 | 20241114 | 171800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 185 | 20241114 | 171700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 186 | 20241114 | 171600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 187 | 20241114 | 171500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 188 | 20241114 | 171400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 189 | 20241114 | 171300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 190 | 20241114 | 171200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 191 | 20241114 | 171100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 192 | 20241114 | 171000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 193 | 20241114 | 170900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 194 | 20241114 | 170800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 195 | 20241114 | 170700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 196 | 20241114 | 170600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 197 | 20241114 | 170500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 198 | 20241114 | 170400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 199 | 20241114 | 170300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 200 | 20241114 | 170200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 201 | 20241114 | 170100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 202 | 20241114 | 170000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 203 | 20241114 | 165900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 204 | 20241114 | 165800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 205 | 20241114 | 165700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 206 | 20241114 | 165600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 207 | 20241114 | 165500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 208 | 20241114 | 165400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 209 | 20241114 | 165300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 210 | 20241114 | 165200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 211 | 20241114 | 165100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 212 | 20241114 | 165000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 147088 |
| 213 | 20241114 | 164900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 214 | 20241114 | 164800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 215 | 20241114 | 164700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 216 | 20241114 | 164600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 217 | 20241114 | 164500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 218 | 20241114 | 164400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 219 | 20241114 | 164300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 220 | 20241114 | 164200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 221 | 20241114 | 164100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 222 | 20241114 | 164000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 223 | 20241114 | 163900 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 224 | 20241114 | 163800 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 225 | 20241114 | 163700 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 226 | 20241114 | 163600 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 227 | 20241114 | 163500 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 228 | 20241114 | 163400 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 229 | 20241114 | 163300 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 230 | 20241114 | 163200 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 231 | 20241114 | 163100 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 0 |
| 232 | 20241114 | 163000 | 417588220500 | 441500 | 441500 | 441500 | 441500 | 147088 |
| 233 | 20241114 | 162900 | 352648868500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 234 | 20241114 | 162800 | 352648868500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 235 | 20241114 | 162700 | 352648868500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 236 | 20241114 | 162600 | 352648868500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 237 | 20241114 | 162500 | 352648868500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 238 | 20241114 | 162400 | 352648868500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 239 | 20241114 | 162300 | 352648868500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 240 | 20241114 | 162200 | 352648868500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 241 | 20241114 | 162100 | 352648868500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 242 | 20241114 | 162000 | 352648868500 | 440500 | 440500 | 440500 | 440500 | 0 |
| 243 | 20241114 | 161900 | 352648868500 | 440500 | 440500 | 441500 | 440000 | 1311 |
| 244 | 20241114 | 161800 | 352071119500 | 440500 | 440500 | 441000 | 440000 | 944 |
| 245 | 20241114 | 161700 | 351655464500 | 441000 | 442000 | 442500 | 441000 | 1115 |
| 246 | 20241114 | 161600 | 351163171500 | 442000 | 442000 | 443000 | 440500 | 1888 |
| 247 | 20241114 | 161500 | 350328269500 | 442000 | 439500 | 442000 | 439000 | 2466 |
| 248 | 20241114 | 161400 | 349242801000 | 439500 | 439500 | 440000 | 439000 | 2263 |
| 249 | 20241114 | 161300 | 348248153500 | 439000 | 439000 | 439500 | 438500 | 1748 |
| 250 | 20241114 | 161200 | 347480884000 | 439500 | 439000 | 440000 | 439000 | 1344 |
| 251 | 20241114 | 161100 | 346890468000 | 439500 | 439000 | 440000 | 438500 | 1600 |
| 252 | 20241114 | 161000 | 346187934000 | 438500 | 440500 | 441000 | 438500 | 5374 |
| 253 | 20241114 | 160900 | 343824535500 | 440500 | 440500 | 440500 | 440000 | 2037 |
| 254 | 20241114 | 160800 | 342927649000 | 440500 | 441000 | 441000 | 440000 | 1203 |
| 255 | 20241114 | 160700 | 342397682500 | 441000 | 441000 | 441000 | 440000 | 2650 |
| 256 | 20241114 | 160600 | 341230101500 | 441000 | 441000 | 441500 | 440500 | 917 |
| 257 | 20241114 | 160500 | 340825758000 | 441000 | 441500 | 441500 | 440500 | 2314 |
| 258 | 20241114 | 160400 | 339805089500 | 441000 | 442000 | 442500 | 441000 | 1129 |
| 259 | 20241114 | 160300 | 339306635500 | 442000 | 441500 | 442500 | 441500 | 858 |
| 260 | 20241114 | 160200 | 338927358500 | 441500 | 442000 | 442000 | 441500 | 990 |
| 261 | 20241114 | 160100 | 338489999000 | 442000 | 442500 | 442500 | 442000 | 378 |
| 262 | 20241114 | 160000 | 338322896000 | 442500 | 441500 | 442500 | 441500 | 1944 |
| 263 | 20241114 | 155900 | 337463684000 | 441500 | 443000 | 443000 | 441500 | 2666 |
| 264 | 20241114 | 155800 | 336285576000 | 443000 | 443500 | 443500 | 442500 | 1660 |
| 265 | 20241114 | 155700 | 335550331500 | 443500 | 443000 | 443500 | 442500 | 465 |
| 266 | 20241114 | 155600 | 335344275000 | 443000 | 442500 | 443000 | 441500 | 1738 |
| 267 | 20241114 | 155500 | 334575709000 | 442500 | 443000 | 443500 | 442000 | 3381 |
| 268 | 20241114 | 155400 | 333079015500 | 443000 | 444500 | 445000 | 443000 | 5057 |
| 269 | 20241114 | 155300 | 330835318500 | 445000 | 445500 | 446000 | 445000 | 3785 |
| 270 | 20241114 | 155200 | 329150595000 | 445500 | 445500 | 446000 | 445500 | 1999 |
| 271 | 20241114 | 155100 | 328259990500 | 445500 | 446000 | 446500 | 445500 | 1085 |
| 272 | 20241114 | 155000 | 327776304000 | 445500 | 445500 | 446500 | 445500 | 1357 |
| 273 | 20241114 | 154900 | 327171125500 | 446000 | 445500 | 446000 | 445500 | 925 |
| 274 | 20241114 | 154800 | 326758627500 | 446000 | 445500 | 446000 | 445500 | 378 |
| 275 | 20241114 | 154700 | 326590123000 | 446000 | 446500 | 446500 | 445500 | 2943 |
| 276 | 20241114 | 154600 | 325276907000 | 446500 | 448000 | 448000 | 446500 | 1276 |
| 277 | 20241114 | 154500 | 324706470000 | 447500 | 448000 | 448000 | 447500 | 575 |
| 278 | 20241114 | 154400 | 324449118000 | 448000 | 447500 | 448000 | 447000 | 267 |
| 279 | 20241114 | 154300 | 324329556000 | 447500 | 447500 | 448000 | 447000 | 245 |
| 280 | 20241114 | 154200 | 324219943000 | 447500 | 448000 | 448000 | 447500 | 287 |
| 281 | 20241114 | 154100 | 324091432500 | 448000 | 447500 | 448000 | 447000 | 660 |
| 282 | 20241114 | 154000 | 323796044000 | 448000 | 447500 | 448000 | 447500 | 955 |
| 283 | 20241114 | 153900 | 323368632000 | 448000 | 448500 | 448500 | 447500 | 155 |
| 284 | 20241114 | 153800 | 323299193000 | 448500 | 448000 | 448500 | 447500 | 654 |
| 285 | 20241114 | 153700 | 323006129500 | 448000 | 448500 | 448500 | 447500 | 305 |
| 286 | 20241114 | 153600 | 322869495500 | 448000 | 448500 | 448500 | 448000 | 691 |
| 287 | 20241114 | 153500 | 322559736000 | 448000 | 448000 | 448500 | 447500 | 1554 |
| 288 | 20241114 | 153400 | 321863526000 | 448000 | 447500 | 448000 | 447000 | 976 |
| 289 | 20241114 | 153300 | 321426692500 | 447500 | 447000 | 447500 | 447000 | 139 |
| 290 | 20241114 | 153200 | 321364522500 | 447500 | 447500 | 447500 | 447000 | 850 |
| 291 | 20241114 | 153100 | 320984513500 | 447000 | 447000 | 447500 | 446500 | 756 |
| 292 | 20241114 | 153000 | 320646584000 | 446500 | 446500 | 447000 | 446500 | 284 |
| 293 | 20241114 | 152900 | 320519708500 | 447000 | 447000 | 447500 | 446500 | 604 |
| 294 | 20241114 | 152800 | 320249713500 | 447000 | 447500 | 447500 | 447000 | 720 |
| 295 | 20241114 | 152700 | 319927723500 | 447000 | 447500 | 447500 | 447000 | 543 |
| 296 | 20241114 | 152600 | 319684944000 | 447500 | 446500 | 447500 | 446500 | 368 |
| 297 | 20241114 | 152500 | 319520448000 | 447000 | 447000 | 447500 | 446500 | 522 |
| 298 | 20241114 | 152400 | 319287138000 | 446500 | 446500 | 447000 | 446500 | 602 |
| 299 | 20241114 | 152300 | 319018198500 | 446500 | 447000 | 447000 | 446500 | 172 |
| 300 | 20241114 | 152200 | 318941374500 | 447000 | 446000 | 447000 | 446000 | 472 |
| 301 | 20241114 | 152100 | 318730675000 | 446500 | 447000 | 447000 | 446000 | 730 |
| 302 | 20241114 | 152000 | 318404756000 | 446500 | 446500 | 447000 | 446500 | 1238 |
| 303 | 20241114 | 151900 | 317851739000 | 447000 | 447000 | 447500 | 446500 | 1156 |
| 304 | 20241114 | 151800 | 317335220500 | 447000 | 447000 | 447500 | 447000 | 1235 |
| 305 | 20241114 | 151700 | 316782891500 | 447000 | 447000 | 447500 | 447000 | 285 |
| 306 | 20241114 | 151600 | 316655458500 | 447000 | 447000 | 447500 | 446500 | 892 |
| 307 | 20241114 | 151500 | 316256721000 | 447000 | 447000 | 447500 | 446500 | 478 |
| 308 | 20241114 | 151400 | 316043060500 | 447500 | 447500 | 447500 | 446500 | 768 |
| 309 | 20241114 | 151300 | 315699898000 | 447500 | 446000 | 447500 | 446000 | 2361 |
| 310 | 20241114 | 151200 | 314645756500 | 445500 | 446000 | 446500 | 445500 | 1089 |
| 311 | 20241114 | 151100 | 314160088000 | 446000 | 446500 | 446500 | 445500 | 1857 |
| 312 | 20241114 | 151000 | 313331899000 | 446000 | 446000 | 446500 | 445500 | 4391 |
| 313 | 20241114 | 150900 | 311373364000 | 446000 | 446000 | 446500 | 446000 | 1069 |
| 314 | 20241114 | 150800 | 310896321000 | 446500 | 448000 | 448000 | 446000 | 4140 |
| 315 | 20241114 | 150700 | 309046439000 | 447500 | 448500 | 448500 | 447500 | 663 |
| 316 | 20241114 | 150600 | 308749472500 | 448000 | 447500 | 448500 | 447500 | 1076 |
| 317 | 20241114 | 150500 | 308267394500 | 447500 | 448000 | 448500 | 447500 | 1026 |
| 318 | 20241114 | 150400 | 307807731000 | 448500 | 449000 | 449500 | 448000 | 1267 |
| 319 | 20241114 | 150300 | 307239195000 | 448500 | 449500 | 449500 | 448500 | 612 |
| 320 | 20241114 | 150200 | 306964248500 | 449000 | 449000 | 449500 | 448500 | 1394 |
| 321 | 20241114 | 150100 | 306338065000 | 449000 | 449000 | 449500 | 448500 | 728 |
| 322 | 20241114 | 150000 | 306011247000 | 449000 | 449500 | 449500 | 449000 | 3264 |
| 323 | 20241114 | 145900 | 304544472000 | 449500 | 450000 | 450000 | 449500 | 297 |
| 324 | 20241114 | 145800 | 304410946000 | 450000 | 450000 | 450000 | 449500 | 1203 |
| 325 | 20241114 | 145700 | 303869704500 | 450000 | 449500 | 450000 | 449500 | 483 |
| 326 | 20241114 | 145600 | 303652526000 | 450000 | 449500 | 450000 | 449500 | 458 |
| 327 | 20241114 | 145500 | 303446513500 | 449500 | 449500 | 450000 | 449500 | 749 |
| 328 | 20241114 | 145400 | 303109806000 | 449500 | 449000 | 449500 | 449000 | 491 |
| 329 | 20241114 | 145300 | 302889193000 | 449000 | 450000 | 450000 | 449000 | 809 |
| 330 | 20241114 | 145200 | 302525574500 | 450000 | 450000 | 450500 | 449500 | 323 |
| 331 | 20241114 | 145100 | 302380218500 | 450500 | 450000 | 450500 | 450000 | 951 |
| 332 | 20241114 | 145000 | 301952244500 | 450000 | 450000 | 450500 | 449500 | 1131 |
| 333 | 20241114 | 144900 | 301443110500 | 450000 | 451000 | 451000 | 450000 | 6216 |
| 334 | 20241114 | 144800 | 298641403500 | 451000 | 451000 | 451000 | 450500 | 1773 |
| 335 | 20241114 | 144700 | 297841824500 | 450500 | 450000 | 451000 | 449500 | 7404 |
| 336 | 20241114 | 144600 | 294507547000 | 450000 | 449500 | 450500 | 449500 | 2445 |
| 337 | 20241114 | 144500 | 293407340000 | 449500 | 449000 | 450000 | 449000 | 7303 |
| 338 | 20241114 | 144400 | 290122990000 | 449500 | 449000 | 449500 | 449000 | 3177 |
| 339 | 20241114 | 144300 | 288696247500 | 449000 | 449500 | 449500 | 448500 | 315 |
| 340 | 20241114 | 144200 | 288554776500 | 449000 | 449500 | 449500 | 448500 | 1026 |
| 341 | 20241114 | 144100 | 288094044500 | 449500 | 449000 | 449500 | 449000 | 311 |
| 342 | 20241114 | 144000 | 287954388000 | 449500 | 449000 | 449500 | 448500 | 1752 |
| 343 | 20241114 | 143900 | 287167701500 | 449500 | 448000 | 449500 | 448000 | 3389 |
| 344 | 20241114 | 143800 | 285646973500 | 448000 | 448000 | 448500 | 448000 | 284 |
| 345 | 20241114 | 143700 | 285519729500 | 448000 | 448000 | 448500 | 448000 | 356 |
| 346 | 20241114 | 143600 | 285360222500 | 448500 | 448500 | 448500 | 448000 | 1190 |
| 347 | 20241114 | 143500 | 284826990500 | 448500 | 448000 | 448500 | 448000 | 594 |
| 348 | 20241114 | 143400 | 284560791500 | 448000 | 448500 | 449000 | 448000 | 626 |
| 349 | 20241114 | 143300 | 284280042000 | 449000 | 449000 | 449000 | 448500 | 714 |
| 350 | 20241114 | 143200 | 283959688000 | 449000 | 449000 | 449000 | 448500 | 822 |
| 351 | 20241114 | 143100 | 283590957000 | 448500 | 448500 | 449000 | 448500 | 222 |
| 352 | 20241114 | 143000 | 283491338500 | 448500 | 448500 | 449500 | 448500 | 421 |
| 353 | 20241114 | 142900 | 283302353000 | 449000 | 449000 | 449500 | 448500 | 1365 |
| 354 | 20241114 | 142800 | 282689471500 | 449000 | 449500 | 449500 | 449000 | 280 |
| 355 | 20241114 | 142700 | 282563704000 | 449500 | 449500 | 449500 | 449000 | 1579 |
| 356 | 20241114 | 142600 | 281854578500 | 449000 | 448500 | 449500 | 448500 | 4636 |
| 357 | 20241114 | 142500 | 279773071000 | 448500 | 446500 | 448500 | 446500 | 2911 |
| 358 | 20241114 | 142400 | 278469412000 | 446500 | 447500 | 447500 | 446500 | 867 |
| 359 | 20241114 | 142300 | 278082037500 | 447500 | 447000 | 447500 | 447000 | 301 |
| 360 | 20241114 | 142200 | 277947425500 | 447500 | 447500 | 447500 | 447000 | 311 |
| 361 | 20241114 | 142100 | 277808277000 | 447500 | 446500 | 447500 | 446500 | 1635 |
| 362 | 20241114 | 142000 | 277077575500 | 446500 | 446000 | 447000 | 446000 | 338 |
| 363 | 20241114 | 141900 | 276926682000 | 446500 | 446500 | 447000 | 446000 | 1565 |
| 364 | 20241114 | 141800 | 276228014500 | 446500 | 446500 | 447000 | 446500 | 468 |
| 365 | 20241114 | 141700 | 276019003000 | 446500 | 447000 | 447000 | 446500 | 385 |
| 366 | 20241114 | 141600 | 275847025500 | 447000 | 446500 | 447000 | 446500 | 869 |
| 367 | 20241114 | 141500 | 275458676500 | 446500 | 446500 | 447000 | 446500 | 1070 |
| 368 | 20241114 | 141400 | 274980915500 | 447000 | 447500 | 447500 | 446500 | 468 |
| 369 | 20241114 | 141300 | 274771754000 | 447000 | 446500 | 447500 | 446500 | 455 |
| 370 | 20241114 | 141200 | 274568357000 | 447000 | 446500 | 447500 | 446500 | 1248 |
| 371 | 20241114 | 141100 | 274010697500 | 446500 | 447000 | 447500 | 446500 | 681 |
| 372 | 20241114 | 141000 | 273706439500 | 447000 | 447500 | 447500 | 447000 | 783 |
| 373 | 20241114 | 140900 | 273356368500 | 447500 | 447500 | 448000 | 447000 | 1045 |
| 374 | 20241114 | 140800 | 272888762000 | 448000 | 448000 | 448000 | 447500 | 229 |
| 375 | 20241114 | 140700 | 272786268500 | 447500 | 447500 | 448000 | 447500 | 188 |
| 376 | 20241114 | 140600 | 272702112500 | 447500 | 447500 | 448000 | 447500 | 133 |
| 377 | 20241114 | 140500 | 272642571500 | 447500 | 447500 | 448000 | 447000 | 340 |
| 378 | 20241114 | 140400 | 272490426500 | 447500 | 448000 | 448500 | 447000 | 459 |
| 379 | 20241114 | 140300 | 272284799000 | 448000 | 448500 | 448500 | 448000 | 169 |
| 380 | 20241114 | 140200 | 272209055500 | 448000 | 448500 | 448500 | 448000 | 92 |
| 381 | 20241114 | 140100 | 272167827000 | 448000 | 448000 | 449000 | 448000 | 720 |
| 382 | 20241114 | 140000 | 271844945000 | 448500 | 447500 | 448500 | 447500 | 812 |
| 383 | 20241114 | 135900 | 271481153500 | 447500 | 447500 | 448000 | 447500 | 228 |
| 384 | 20241114 | 135800 | 271379075500 | 448000 | 448000 | 448000 | 447500 | 261 |
| 385 | 20241114 | 135700 | 271262176500 | 448000 | 448000 | 448500 | 447500 | 620 |
| 386 | 20241114 | 135600 | 270984394500 | 447500 | 447500 | 448000 | 447000 | 203 |
| 387 | 20241114 | 135500 | 270893532000 | 448000 | 447500 | 448000 | 447000 | 343 |
| 388 | 20241114 | 135400 | 270740098500 | 447000 | 447500 | 447500 | 447000 | 1010 |
| 389 | 20241114 | 135300 | 270288257500 | 447500 | 448500 | 449000 | 447500 | 1314 |
| 390 | 20241114 | 135200 | 269699314000 | 448500 | 448500 | 449000 | 448500 | 633 |
| 391 | 20241114 | 135100 | 269415396000 | 449000 | 448500 | 449000 | 448000 | 439 |
| 392 | 20241114 | 135000 | 269218450000 | 448500 | 448000 | 449000 | 448000 | 1589 |
| 393 | 20241114 | 134900 | 268505715500 | 448000 | 448000 | 448500 | 448000 | 130 |
| 394 | 20241114 | 134800 | 268447450000 | 448500 | 448000 | 448500 | 448000 | 329 |
| 395 | 20241114 | 134700 | 268300036000 | 448000 | 449000 | 449000 | 448000 | 737 |
| 396 | 20241114 | 134600 | 267969535000 | 448500 | 449000 | 449000 | 448500 | 293 |
| 397 | 20241114 | 134500 | 267838094000 | 449000 | 448500 | 449000 | 448500 | 321 |
| 398 | 20241114 | 134400 | 267694004500 | 449000 | 448500 | 449000 | 448000 | 559 |
| 399 | 20241114 | 134300 | 267443254500 | 448500 | 448500 | 448500 | 448000 | 104 |
| 400 | 20241114 | 134200 | 267396650500 | 448500 | 448500 | 448500 | 448000 | 149 |
| 401 | 20241114 | 134100 | 267329846500 | 447500 | 447500 | 449000 | 447500 | 916 |
| 402 | 20241114 | 134000 | 266919275500 | 448000 | 447500 | 448000 | 447500 | 395 |
| 403 | 20241114 | 133900 | 266742464500 | 447500 | 448000 | 448500 | 447500 | 473 |
| 404 | 20241114 | 133800 | 266530594000 | 448500 | 449000 | 449500 | 448000 | 985 |
| 405 | 20241114 | 133700 | 266088775000 | 449000 | 449000 | 449500 | 449000 | 256 |
| 406 | 20241114 | 133600 | 265973788000 | 449000 | 449000 | 449500 | 449000 | 333 |
| 407 | 20241114 | 133500 | 265824252000 | 449500 | 449000 | 449500 | 449000 | 233 |
| 408 | 20241114 | 133400 | 265719560500 | 449000 | 449500 | 450000 | 449000 | 460 |
| 409 | 20241114 | 133300 | 265512815000 | 449500 | 449500 | 449500 | 449000 | 616 |
| 410 | 20241114 | 133200 | 265236008000 | 449500 | 449500 | 450000 | 449500 | 1625 |
| 411 | 20241114 | 133100 | 264505508000 | 450000 | 449500 | 450000 | 449000 | 2140 |
| 412 | 20241114 | 133000 | 263543582500 | 449000 | 449000 | 449500 | 448500 | 440 |
| 413 | 20241114 | 132900 | 263345972500 | 449500 | 449500 | 449500 | 449000 | 424 |
| 414 | 20241114 | 132800 | 263155586500 | 449000 | 448000 | 449500 | 448000 | 586 |
| 415 | 20241114 | 132700 | 262892708000 | 448000 | 448000 | 448500 | 448000 | 530 |
| 416 | 20241114 | 132600 | 262655198500 | 448000 | 449500 | 449500 | 448000 | 342 |
| 417 | 20241114 | 132500 | 262501822500 | 448500 | 448000 | 449500 | 448000 | 807 |
| 418 | 20241114 | 132400 | 262139784500 | 448000 | 449000 | 449000 | 448000 | 464 |
| 419 | 20241114 | 132300 | 261931649000 | 449000 | 449000 | 449500 | 448500 | 1233 |
| 420 | 20241114 | 132200 | 261378004500 | 449000 | 449500 | 450000 | 449000 | 405 |
| 421 | 20241114 | 132100 | 261195969500 | 449500 | 449500 | 450000 | 449000 | 935 |
| 422 | 20241114 | 132000 | 260775680500 | 449500 | 449000 | 450000 | 449000 | 1497 |
| 423 | 20241114 | 131900 | 260102906500 | 449500 | 449500 | 449500 | 449000 | 1414 |
| 424 | 20241114 | 131800 | 259467348500 | 449000 | 449500 | 449500 | 449000 | 685 |
| 425 | 20241114 | 131700 | 259159613500 | 449500 | 448500 | 449500 | 448500 | 508 |
| 426 | 20241114 | 131600 | 258931485000 | 449000 | 448500 | 449000 | 448000 | 1742 |
| 427 | 20241114 | 131500 | 258149553000 | 448500 | 448000 | 449000 | 448000 | 2033 |
| 428 | 20241114 | 131400 | 257237320500 | 448500 | 448000 | 448500 | 448000 | 307 |
| 429 | 20241114 | 131300 | 257099692500 | 448000 | 448000 | 449000 | 448000 | 1781 |
| 430 | 20241114 | 131200 | 256300822500 | 448000 | 447500 | 448500 | 447000 | 1091 |
| 431 | 20241114 | 131100 | 255812339500 | 447500 | 447000 | 448000 | 447000 | 731 |
| 432 | 20241114 | 131000 | 255485254000 | 447000 | 447500 | 448000 | 446500 | 1159 |
| 433 | 20241114 | 130900 | 254966532000 | 448000 | 447500 | 448000 | 446500 | 747 |
| 434 | 20241114 | 130800 | 254632424500 | 447000 | 447500 | 447500 | 447000 | 235 |
| 435 | 20241114 | 130700 | 254527345500 | 447500 | 446500 | 447500 | 446500 | 509 |
| 436 | 20241114 | 130600 | 254299783500 | 447000 | 447000 | 447000 | 446000 | 367 |
| 437 | 20241114 | 130500 | 254135904000 | 446500 | 446500 | 447000 | 446500 | 292 |
| 438 | 20241114 | 130400 | 254005454500 | 446500 | 445500 | 446500 | 445500 | 520 |
| 439 | 20241114 | 130300 | 253773470000 | 446000 | 446500 | 446500 | 445500 | 354 |
| 440 | 20241114 | 130200 | 253615629500 | 446000 | 445500 | 447000 | 445500 | 540 |
| 441 | 20241114 | 130100 | 253374788000 | 445500 | 446500 | 446500 | 445500 | 1761 |
| 442 | 20241114 | 130000 | 252589409500 | 446500 | 447500 | 448000 | 446500 | 2078 |
| 443 | 20241114 | 125900 | 251660511000 | 447500 | 448000 | 448500 | 447500 | 900 |
| 444 | 20241114 | 125800 | 251257327000 | 448500 | 448500 | 449000 | 448000 | 1033 |
| 445 | 20241114 | 125700 | 250794049000 | 448000 | 448500 | 448500 | 448000 | 466 |
| 446 | 20241114 | 125600 | 250585150500 | 448000 | 448000 | 448500 | 448000 | 355 |
| 447 | 20241114 | 125500 | 250425995000 | 448000 | 448000 | 448500 | 448000 | 382 |
| 448 | 20241114 | 125400 | 250254852000 | 448000 | 447500 | 448000 | 447500 | 798 |
| 449 | 20241114 | 125300 | 249897567500 | 447500 | 448000 | 448500 | 447500 | 708 |
| 450 | 20241114 | 125200 | 249580528500 | 448000 | 448500 | 448500 | 448000 | 433 |
| 451 | 20241114 | 125100 | 249386477000 | 448500 | 448000 | 448500 | 447500 | 536 |
| 452 | 20241114 | 125000 | 249146394500 | 448000 | 448500 | 449000 | 448000 | 1097 |
| 453 | 20241114 | 124900 | 248654485000 | 448500 | 448500 | 449000 | 448000 | 784 |
| 454 | 20241114 | 124800 | 248302842500 | 448500 | 447500 | 448500 | 447500 | 857 |
| 455 | 20241114 | 124700 | 247918827500 | 447500 | 446500 | 448000 | 446500 | 934 |
| 456 | 20241114 | 124600 | 247500914500 | 446500 | 447000 | 447500 | 446500 | 454 |
| 457 | 20241114 | 124500 | 247298063000 | 447000 | 446500 | 447000 | 446500 | 514 |
| 458 | 20241114 | 124400 | 247068408000 | 446500 | 447500 | 447500 | 446500 | 443 |
| 459 | 20241114 | 124300 | 246870480000 | 447000 | 446000 | 447500 | 446000 | 772 |
| 460 | 20241114 | 124200 | 246525789500 | 446500 | 446500 | 447000 | 446000 | 459 |
| 461 | 20241114 | 124100 | 246320907500 | 446500 | 446000 | 447000 | 445500 | 783 |
| 462 | 20241114 | 124000 | 245971415500 | 446500 | 445500 | 446500 | 445000 | 1836 |
| 463 | 20241114 | 123900 | 245152719500 | 445500 | 445500 | 446000 | 445000 | 1534 |
| 464 | 20241114 | 123800 | 244469429500 | 445000 | 445000 | 446000 | 445000 | 780 |
| 465 | 20241114 | 123700 | 244122058500 | 445000 | 445500 | 446000 | 445000 | 1344 |
| 466 | 20241114 | 123600 | 243523376500 | 445500 | 446000 | 446500 | 445500 | 256 |
| 467 | 20241114 | 123500 | 243409231500 | 446000 | 446000 | 446500 | 445000 | 2143 |
| 468 | 20241114 | 123400 | 242454253500 | 446500 | 446000 | 446500 | 446000 | 427 |
| 469 | 20241114 | 123300 | 242263732500 | 446000 | 446000 | 447000 | 446000 | 225 |
| 470 | 20241114 | 123200 | 242163331000 | 446000 | 446000 | 447000 | 446000 | 1279 |
| 471 | 20241114 | 123100 | 241592687500 | 446000 | 446000 | 446500 | 446000 | 367 |
| 472 | 20241114 | 123000 | 241428974000 | 446000 | 446500 | 447000 | 446000 | 1535 |
| 473 | 20241114 | 122900 | 240743277000 | 446500 | 446500 | 447000 | 446500 | 324 |
| 474 | 20241114 | 122800 | 240598518000 | 447000 | 447000 | 447500 | 446500 | 806 |
| 475 | 20241114 | 122700 | 240238279000 | 447500 | 447500 | 447500 | 447000 | 218 |
| 476 | 20241114 | 122600 | 240140809500 | 447000 | 447000 | 447500 | 447000 | 832 |
| 477 | 20241114 | 122500 | 239768642500 | 447000 | 447500 | 447500 | 447000 | 445 |
| 478 | 20241114 | 122400 | 239569635500 | 447500 | 448000 | 448000 | 447000 | 713 |
| 479 | 20241114 | 122300 | 239250547000 | 447500 | 447000 | 449000 | 446500 | 1396 |
| 480 | 20241114 | 122200 | 238626173500 | 447000 | 446500 | 447000 | 446000 | 2153 |
| 481 | 20241114 | 122100 | 237664963500 | 446000 | 449500 | 450000 | 446000 | 4967 |
| 482 | 20241114 | 122000 | 235442910000 | 450000 | 450000 | 450000 | 449000 | 520 |
| 483 | 20241114 | 121900 | 235209052500 | 450000 | 449000 | 450500 | 449000 | 1902 |
| 484 | 20241114 | 121800 | 234353518500 | 449500 | 449500 | 449500 | 449000 | 150 |
| 485 | 20241114 | 121700 | 234286124000 | 449000 | 449500 | 449500 | 449000 | 182 |
| 486 | 20241114 | 121600 | 234204374000 | 449000 | 449500 | 450000 | 449000 | 438 |
| 487 | 20241114 | 121500 | 234007508000 | 449500 | 449500 | 450000 | 449000 | 703 |
| 488 | 20241114 | 121400 | 233691414000 | 449500 | 450500 | 450500 | 449500 | 281 |
| 489 | 20241114 | 121300 | 233564984000 | 450500 | 451000 | 451000 | 450000 | 767 |
| 490 | 20241114 | 121200 | 233219529500 | 450500 | 449500 | 451000 | 448000 | 3403 |
| 491 | 20241114 | 121100 | 231688352000 | 449000 | 449500 | 450000 | 449000 | 1142 |
| 492 | 20241114 | 121000 | 231174981000 | 449500 | 450500 | 450500 | 449500 | 2376 |
| 493 | 20241114 | 120900 | 230105604000 | 451000 | 450500 | 451000 | 450500 | 1746 |
| 494 | 20241114 | 120800 | 229318751000 | 450500 | 451000 | 451000 | 450500 | 268 |
| 495 | 20241114 | 120700 | 229197938000 | 451000 | 450000 | 451000 | 449500 | 2871 |
| 496 | 20241114 | 120600 | 227905043500 | 450000 | 449500 | 450000 | 449500 | 872 |
| 497 | 20241114 | 120500 | 227512846500 | 449500 | 449000 | 450000 | 449000 | 803 |
| 498 | 20241114 | 120400 | 227151845000 | 448500 | 450500 | 451000 | 448500 | 1319 |
| 499 | 20241114 | 120300 | 226558145000 | 450500 | 450000 | 451000 | 450000 | 2089 |
| 500 | 20241114 | 120200 | 225617168500 | 450500 | 450000 | 450500 | 450000 | 2000 |
| 501 | 20241114 | 120100 | 224716803500 | 450500 | 449500 | 450500 | 449500 | 2848 |
| 502 | 20241114 | 120000 | 223435395000 | 449500 | 448500 | 449500 | 448500 | 1363 |
| 503 | 20241114 | 115900 | 222823435500 | 449000 | 448500 | 449000 | 448500 | 457 |
| 504 | 20241114 | 115800 | 222618420000 | 448500 | 449000 | 449500 | 448500 | 2291 |
| 505 | 20241114 | 115700 | 221589022500 | 449000 | 447000 | 449000 | 446500 | 1865 |
| 506 | 20241114 | 115600 | 220753523000 | 446500 | 447000 | 447000 | 446500 | 769 |
| 507 | 20241114 | 115500 | 220409830000 | 447000 | 446500 | 447500 | 445500 | 2190 |
| 508 | 20241114 | 115400 | 219431943500 | 447000 | 445500 | 447000 | 445500 | 2095 |
| 509 | 20241114 | 115300 | 218497268500 | 445500 | 445500 | 446000 | 445500 | 1790 |
| 510 | 20241114 | 115200 | 217699565000 | 445500 | 445500 | 446500 | 445500 | 2162 |
| 511 | 20241114 | 115100 | 216735481000 | 445500 | 445500 | 446000 | 445000 | 2269 |
| 512 | 20241114 | 115000 | 215724941500 | 445500 | 445500 | 446500 | 445000 | 2151 |
| 513 | 20241114 | 114900 | 214766129500 | 446000 | 446000 | 446500 | 445000 | 6152 |
| 514 | 20241114 | 114800 | 212026171500 | 446000 | 446000 | 447000 | 445500 | 1929 |
| 515 | 20241114 | 114700 | 211165449000 | 446000 | 446000 | 447000 | 445000 | 4968 |
| 516 | 20241114 | 114600 | 208950617000 | 446000 | 448000 | 448500 | 445500 | 7236 |
| 517 | 20241114 | 114500 | 205715568500 | 448000 | 449500 | 450000 | 448000 | 1965 |
| 518 | 20241114 | 114400 | 204833273500 | 450000 | 449500 | 450000 | 449000 | 864 |
| 519 | 20241114 | 114300 | 204444729500 | 449500 | 450000 | 450500 | 449000 | 2027 |
| 520 | 20241114 | 114200 | 203533306000 | 450000 | 450000 | 450500 | 450000 | 1252 |
| 521 | 20241114 | 114100 | 202969523500 | 450000 | 451000 | 451000 | 450000 | 2129 |
| 522 | 20241114 | 114000 | 202011151000 | 450500 | 450500 | 451000 | 450000 | 915 |
| 523 | 20241114 | 113900 | 201598851000 | 450500 | 450000 | 451000 | 450000 | 1260 |
| 524 | 20241114 | 113800 | 201031231000 | 450000 | 449000 | 450500 | 448000 | 2456 |
| 525 | 20241114 | 113700 | 199928130000 | 449000 | 449000 | 449000 | 448500 | 1233 |
| 526 | 20241114 | 113600 | 199374846000 | 449000 | 449000 | 449500 | 449000 | 1378 |
| 527 | 20241114 | 113500 | 198756032000 | 449500 | 450500 | 451000 | 449500 | 2264 |
| 528 | 20241114 | 113400 | 197737395500 | 450500 | 452000 | 452000 | 450500 | 1913 |
| 529 | 20241114 | 113300 | 196874110500 | 451500 | 451000 | 452500 | 451000 | 2576 |
| 530 | 20241114 | 113200 | 195710548000 | 451000 | 452000 | 452500 | 450500 | 4134 |
| 531 | 20241114 | 113100 | 193842705500 | 452000 | 447500 | 452000 | 447500 | 8023 |
| 532 | 20241114 | 113000 | 190236806500 | 447500 | 448500 | 448500 | 447000 | 3335 |
| 533 | 20241114 | 112900 | 188743119500 | 448500 | 447500 | 449500 | 447000 | 3923 |
| 534 | 20241114 | 112800 | 186983216000 | 447500 | 450000 | 450000 | 447500 | 5983 |
| 535 | 20241114 | 112700 | 184299960500 | 450000 | 449500 | 451000 | 449000 | 3337 |
| 536 | 20241114 | 112600 | 182799240500 | 450000 | 450500 | 453000 | 449500 | 7211 |
| 537 | 20241114 | 112500 | 179543803000 | 450000 | 452000 | 452500 | 450000 | 4182 |
| 538 | 20241114 | 112400 | 177657095500 | 452000 | 453000 | 453500 | 451500 | 6121 |
| 539 | 20241114 | 112300 | 174888076500 | 453000 | 452500 | 453000 | 452000 | 6270 |
| 540 | 20241114 | 112200 | 172049054000 | 452500 | 451500 | 453000 | 451000 | 7519 |
| 541 | 20241114 | 112100 | 168647637000 | 451500 | 452000 | 453000 | 449000 | 9338 |
| 542 | 20241114 | 112000 | 164433753000 | 452000 | 448500 | 452000 | 448500 | 33212 |
| 543 | 20241114 | 111900 | 149484737500 | 449000 | 448000 | 449500 | 448000 | 9667 |
| 544 | 20241114 | 111800 | 145146596000 | 448000 | 448500 | 448500 | 447500 | 3009 |
| 545 | 20241114 | 111700 | 143798608500 | 448000 | 447000 | 448500 | 446500 | 8333 |
| 546 | 20241114 | 111600 | 140069176000 | 447000 | 445500 | 447000 | 445500 | 5892 |
| 547 | 20241114 | 111500 | 137440239500 | 446000 | 446000 | 446000 | 445500 | 2157 |
| 548 | 20241114 | 111400 | 136478414000 | 446000 | 444500 | 446000 | 444000 | 5875 |
| 549 | 20241114 | 111300 | 133862211500 | 444500 | 443500 | 445500 | 443500 | 4490 |
| 550 | 20241114 | 111200 | 131866265000 | 443500 | 444000 | 444000 | 443000 | 2247 |
| 551 | 20241114 | 111100 | 130869451000 | 444000 | 444500 | 444500 | 443500 | 2201 |
| 552 | 20241114 | 111000 | 129891948500 | 444000 | 446000 | 446500 | 444000 | 2743 |
| 553 | 20241114 | 110900 | 128671858500 | 446500 | 446500 | 447500 | 446000 | 7452 |
| 554 | 20241114 | 110800 | 125341867000 | 446000 | 445000 | 446500 | 444500 | 7591 |
| 555 | 20241114 | 110700 | 121959975500 | 445000 | 444000 | 445000 | 443500 | 7759 |
| 556 | 20241114 | 110600 | 118510925500 | 444000 | 443000 | 444000 | 443000 | 3418 |
| 557 | 20241114 | 110500 | 116994870000 | 443500 | 443000 | 443500 | 442000 | 4567 |
| 558 | 20241114 | 110400 | 114972550000 | 443000 | 442000 | 443500 | 442000 | 2967 |
| 559 | 20241114 | 110300 | 113658609500 | 442000 | 442500 | 442500 | 441500 | 1259 |
| 560 | 20241114 | 110200 | 113102031500 | 442000 | 443000 | 443000 | 441000 | 2704 |
| 561 | 20241114 | 110100 | 111906811000 | 443000 | 443500 | 443500 | 442000 | 4994 |
| 562 | 20241114 | 110000 | 109694463500 | 443500 | 441500 | 443500 | 441500 | 4844 |
| 563 | 20241114 | 105900 | 107550652000 | 442000 | 442000 | 442500 | 440500 | 3519 |
| 564 | 20241114 | 105800 | 105995347000 | 442500 | 442000 | 443500 | 441500 | 9226 |
| 565 | 20241114 | 105700 | 101910917500 | 442000 | 440500 | 442000 | 440000 | 7640 |
| 566 | 20241114 | 105600 | 98540968500 | 440500 | 439500 | 440500 | 439000 | 4556 |
| 567 | 20241114 | 105500 | 96537560000 | 439500 | 437500 | 439500 | 437500 | 2792 |
| 568 | 20241114 | 105400 | 95312765500 | 437500 | 440500 | 441000 | 437500 | 5973 |
| 569 | 20241114 | 105300 | 92689930000 | 440500 | 439500 | 441000 | 439000 | 13316 |
| 570 | 20241114 | 105200 | 86832840500 | 439500 | 439000 | 439500 | 438500 | 4404 |
| 571 | 20241114 | 105100 | 84899327000 | 439000 | 438500 | 439000 | 438000 | 3663 |
| 572 | 20241114 | 105000 | 83292582500 | 438000 | 437500 | 438500 | 436500 | 4343 |
| 573 | 20241114 | 104900 | 81391450500 | 437000 | 437000 | 437500 | 436500 | 2367 |
| 574 | 20241114 | 104800 | 80357263000 | 437000 | 437500 | 437500 | 436500 | 1128 |
| 575 | 20241114 | 104700 | 79864372000 | 437500 | 437000 | 438000 | 436500 | 4237 |
| 576 | 20241114 | 104600 | 78011498500 | 436500 | 436500 | 437500 | 435000 | 4315 |
| 577 | 20241114 | 104500 | 76126697000 | 436500 | 434500 | 437000 | 434500 | 6311 |
| 578 | 20241114 | 104400 | 73376934000 | 434000 | 434000 | 435000 | 433500 | 2913 |
| 579 | 20241114 | 104300 | 72111953500 | 434500 | 434000 | 435000 | 433000 | 3645 |
| 580 | 20241114 | 104200 | 70529663500 | 434500 | 434500 | 434500 | 433000 | 1892 |
| 581 | 20241114 | 104100 | 69708968500 | 434000 | 434000 | 434500 | 434000 | 571 |
| 582 | 20241114 | 104000 | 69460990000 | 434500 | 434000 | 435000 | 432000 | 6948 |
| 583 | 20241114 | 103900 | 66455891500 | 434500 | 434000 | 435000 | 432000 | 2845 |
| 584 | 20241114 | 103800 | 65223043000 | 435000 | 434500 | 435500 | 433500 | 2647 |
| 585 | 20241114 | 103700 | 64072468000 | 435000 | 434000 | 435500 | 433500 | 7606 |
| 586 | 20241114 | 103600 | 60765979000 | 434000 | 434000 | 434500 | 433500 | 3343 |
| 587 | 20241114 | 103500 | 59314804500 | 433500 | 432500 | 434000 | 432000 | 2505 |
| 588 | 20241114 | 103400 | 58229295000 | 432500 | 432000 | 433500 | 432000 | 1760 |
| 589 | 20241114 | 103300 | 57467965500 | 432000 | 433000 | 434000 | 432000 | 2147 |
| 590 | 20241114 | 103200 | 56538017000 | 433500 | 431500 | 433500 | 431500 | 1702 |
| 591 | 20241114 | 103100 | 55801929500 | 431500 | 431000 | 432000 | 430000 | 3963 |
| 592 | 20241114 | 103000 | 54094383500 | 430500 | 430500 | 432000 | 428500 | 3758 |
| 593 | 20241114 | 102900 | 52479175000 | 430500 | 430500 | 433000 | 430000 | 1374 |
| 594 | 20241114 | 102800 | 51886314000 | 430000 | 433000 | 433000 | 430000 | 1733 |
| 595 | 20241114 | 102700 | 51139744500 | 433000 | 430500 | 433000 | 429000 | 3626 |
| 596 | 20241114 | 102600 | 49576019500 | 431000 | 428500 | 431500 | 428000 | 2309 |
| 597 | 20241114 | 102500 | 48584126500 | 428500 | 429000 | 429500 | 428000 | 2665 |
| 598 | 20241114 | 102400 | 47441768000 | 429000 | 434500 | 434500 | 429000 | 4347 |
| 599 | 20241114 | 102300 | 45567031000 | 434500 | 433000 | 434500 | 433000 | 1774 |
| 600 | 20241114 | 102200 | 44797388000 | 433500 | 432000 | 433500 | 430500 | 3276 |
| 601 | 20241114 | 102100 | 43382255500 | 432000 | 434500 | 435000 | 432000 | 4764 |
| 602 | 20241114 | 102000 | 41318357500 | 434500 | 434000 | 435000 | 434000 | 2121 |
| 603 | 20241114 | 101900 | 40397053000 | 434500 | 435000 | 435000 | 434000 | 3272 |
| 604 | 20241114 | 101800 | 38975570000 | 435000 | 434000 | 435000 | 433500 | 2785 |
| 605 | 20241114 | 101700 | 37765860500 | 434000 | 433500 | 434500 | 433000 | 4620 |
| 606 | 20241114 | 101600 | 35761661000 | 433500 | 432000 | 434500 | 431500 | 6314 |
| 607 | 20241114 | 101500 | 33029517500 | 432000 | 431000 | 432000 | 430000 | 4545 |
| 608 | 20241114 | 101400 | 31069901500 | 430500 | 427500 | 431000 | 427500 | 3900 |
| 609 | 20241114 | 101300 | 29395332500 | 428000 | 426500 | 428000 | 426000 | 1507 |
| 610 | 20241114 | 101200 | 28751546500 | 426500 | 427500 | 427500 | 426000 | 3227 |
| 611 | 20241114 | 101100 | 27374797500 | 427500 | 426000 | 428000 | 426000 | 1908 |
| 612 | 20241114 | 101000 | 26560655000 | 426000 | 429000 | 430000 | 426000 | 4215 |
| 613 | 20241114 | 100900 | 24756460000 | 429000 | 429500 | 431500 | 429000 | 7862 |
| 614 | 20241114 | 100800 | 21374682500 | 429500 | 425500 | 429500 | 424500 | 6219 |
| 615 | 20241114 | 100700 | 18718057000 | 425500 | 423000 | 426000 | 422000 | 6582 |
| 616 | 20241114 | 100600 | 15931310000 | 423500 | 426000 | 427000 | 423000 | 3852 |
| 617 | 20241114 | 100500 | 14294773000 | 426000 | 426000 | 427500 | 425000 | 4176 |
| 618 | 20241114 | 100400 | 12514644000 | 425500 | 423000 | 426000 | 423000 | 1962 |
| 619 | 20241114 | 100300 | 11681689000 | 423500 | 426500 | 427000 | 422500 | 5284 |
| 620 | 20241114 | 100200 | 9439942000 | 426500 | 427500 | 428000 | 426500 | 4409 |
| 621 | 20241114 | 100100 | 7557464500 | 428000 | 424500 | 428000 | 424000 | 6352 |
| 622 | 20241114 | 100000 | 4847141000 | 424500 | 425000 | 427000 | 423500 | 11260 |