35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 185600 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 10744 |
| 3 | 20241111 | 185500 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 4 | 20241111 | 185400 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 5 | 20241111 | 185300 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 6 | 20241111 | 185200 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 7 | 20241111 | 185100 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 8 | 20241111 | 185000 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 9 | 20241111 | 184900 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 10 | 20241111 | 184800 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 11 | 20241111 | 184700 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 12 | 20241111 | 184600 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 13 | 20241111 | 184500 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 14 | 20241111 | 184400 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 15 | 20241111 | 184300 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 16 | 20241111 | 184200 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 17 | 20241111 | 184100 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 18 | 20241111 | 184000 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 19 | 20241111 | 183900 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 20 | 20241111 | 183800 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 21 | 20241111 | 183700 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 22 | 20241111 | 183600 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 23 | 20241111 | 183500 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 24 | 20241111 | 183400 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 25 | 20241111 | 183300 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 26 | 20241111 | 183200 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 27 | 20241111 | 183100 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 28 | 20241111 | 183000 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 29 | 20241111 | 182900 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 30 | 20241111 | 182800 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 31 | 20241111 | 182700 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 32 | 20241111 | 182600 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 10744 |
| 33 | 20241111 | 182500 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 34 | 20241111 | 182400 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 35 | 20241111 | 182300 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 36 | 20241111 | 182200 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 37 | 20241111 | 182100 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 38 | 20241111 | 182000 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 39 | 20241111 | 181900 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 40 | 20241111 | 181800 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 41 | 20241111 | 181700 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 42 | 20241111 | 181600 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 43 | 20241111 | 181500 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 44 | 20241111 | 181400 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 45 | 20241111 | 181300 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 46 | 20241111 | 181200 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 47 | 20241111 | 181100 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 48 | 20241111 | 181000 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 49 | 20241111 | 180900 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 50 | 20241111 | 180800 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 51 | 20241111 | 180700 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 52 | 20241111 | 180600 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 53 | 20241111 | 180500 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 54 | 20241111 | 180400 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 55 | 20241111 | 180300 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 56 | 20241111 | 180200 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 57 | 20241111 | 180100 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 58 | 20241111 | 180000 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 59 | 20241111 | 175900 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 60 | 20241111 | 175800 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 61 | 20241111 | 175700 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 62 | 20241111 | 175600 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 10744 |
| 63 | 20241111 | 175500 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 64 | 20241111 | 175400 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 65 | 20241111 | 175300 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 66 | 20241111 | 175200 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 67 | 20241111 | 175100 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 68 | 20241111 | 175000 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 69 | 20241111 | 174900 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 70 | 20241111 | 174800 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 71 | 20241111 | 174700 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 72 | 20241111 | 174600 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 73 | 20241111 | 174500 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 74 | 20241111 | 174400 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 75 | 20241111 | 174300 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 76 | 20241111 | 174200 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 77 | 20241111 | 174100 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 78 | 20241111 | 174000 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 79 | 20241111 | 173900 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 80 | 20241111 | 173800 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 81 | 20241111 | 173700 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 82 | 20241111 | 173600 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 83 | 20241111 | 173500 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 84 | 20241111 | 173400 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 85 | 20241111 | 173300 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 86 | 20241111 | 173200 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 87 | 20241111 | 173100 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 88 | 20241111 | 173000 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 89 | 20241111 | 172900 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 90 | 20241111 | 172800 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 91 | 20241111 | 172700 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 92 | 20241111 | 172600 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 10744 |
| 93 | 20241111 | 172500 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 94 | 20241111 | 172400 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 95 | 20241111 | 172300 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 96 | 20241111 | 172200 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 97 | 20241111 | 172100 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 98 | 20241111 | 172000 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 99 | 20241111 | 171900 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 100 | 20241111 | 171800 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 101 | 20241111 | 171700 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 102 | 20241111 | 171600 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 103 | 20241111 | 171500 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 104 | 20241111 | 171400 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 105 | 20241111 | 171300 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 106 | 20241111 | 171200 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 107 | 20241111 | 171100 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 108 | 20241111 | 171000 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 109 | 20241111 | 170900 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 110 | 20241111 | 170800 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 111 | 20241111 | 170700 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 112 | 20241111 | 170600 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 113 | 20241111 | 170500 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 114 | 20241111 | 170400 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 115 | 20241111 | 170300 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 116 | 20241111 | 170200 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 117 | 20241111 | 170100 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 118 | 20241111 | 170000 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 119 | 20241111 | 165900 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 120 | 20241111 | 165800 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 121 | 20241111 | 165700 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 122 | 20241111 | 165600 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 10744 |
| 123 | 20241111 | 165500 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 124 | 20241111 | 165400 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 125 | 20241111 | 165300 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 126 | 20241111 | 165200 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 127 | 20241111 | 165100 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 128 | 20241111 | 165000 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 129 | 20241111 | 164900 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 130 | 20241111 | 164800 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 131 | 20241111 | 164700 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 132 | 20241111 | 164600 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 133 | 20241111 | 164500 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 134 | 20241111 | 164400 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 135 | 20241111 | 164300 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 136 | 20241111 | 164200 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 137 | 20241111 | 164100 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 138 | 20241111 | 164000 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 139 | 20241111 | 163900 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 140 | 20241111 | 163800 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 141 | 20241111 | 163700 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 142 | 20241111 | 163600 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 143 | 20241111 | 163500 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 144 | 20241111 | 163400 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 145 | 20241111 | 163300 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 146 | 20241111 | 163200 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 147 | 20241111 | 163100 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 148 | 20241111 | 163000 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 149 | 20241111 | 162900 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 150 | 20241111 | 162800 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 151 | 20241111 | 162700 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 152 | 20241111 | 162600 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 10744 |
| 153 | 20241111 | 162500 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 154 | 20241111 | 162400 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 155 | 20241111 | 162300 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 156 | 20241111 | 162200 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 157 | 20241111 | 162100 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 158 | 20241111 | 162000 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 159 | 20241111 | 161900 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 160 | 20241111 | 161800 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 161 | 20241111 | 161700 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 162 | 20241111 | 161600 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 163 | 20241111 | 161500 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 164 | 20241111 | 161400 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 165 | 20241111 | 161300 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 166 | 20241111 | 161200 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 167 | 20241111 | 161100 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 168 | 20241111 | 161000 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 169 | 20241111 | 160900 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 170 | 20241111 | 160800 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 171 | 20241111 | 160700 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 172 | 20241111 | 160600 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 173 | 20241111 | 160500 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 174 | 20241111 | 160400 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 175 | 20241111 | 160300 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 176 | 20241111 | 160200 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 177 | 20241111 | 160100 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 178 | 20241111 | 160000 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 179 | 20241111 | 155900 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 180 | 20241111 | 155800 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 181 | 20241111 | 155700 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 182 | 20241111 | 155600 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 10744 |
| 183 | 20241111 | 155500 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 184 | 20241111 | 155400 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 185 | 20241111 | 155300 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 186 | 20241111 | 155200 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 187 | 20241111 | 155100 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 188 | 20241111 | 155000 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 189 | 20241111 | 154900 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 190 | 20241111 | 154800 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 191 | 20241111 | 154700 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 192 | 20241111 | 154600 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 193 | 20241111 | 154500 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 194 | 20241111 | 154400 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 195 | 20241111 | 154300 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 196 | 20241111 | 154200 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 197 | 20241111 | 154100 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 198 | 20241111 | 154000 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 199 | 20241111 | 153900 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 200 | 20241111 | 153800 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 201 | 20241111 | 153700 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 202 | 20241111 | 153600 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 203 | 20241111 | 153500 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 204 | 20241111 | 153400 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 205 | 20241111 | 153300 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 206 | 20241111 | 153200 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 207 | 20241111 | 153100 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 208 | 20241111 | 153000 | 136274712500 | 416000 | 416000 | 416000 | 416000 | 10744 |
| 209 | 20241111 | 152900 | 131805208500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 210 | 20241111 | 152800 | 131805208500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 211 | 20241111 | 152700 | 131805208500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 212 | 20241111 | 152600 | 131805208500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 213 | 20241111 | 152500 | 131805208500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 214 | 20241111 | 152400 | 131805208500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 215 | 20241111 | 152300 | 131805208500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 216 | 20241111 | 152200 | 131805208500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 217 | 20241111 | 152100 | 131805208500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 218 | 20241111 | 152000 | 131805208500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 219 | 20241111 | 151900 | 131805208500 | 416500 | 416500 | 417000 | 416000 | 1567 |
| 220 | 20241111 | 151800 | 131152684500 | 416500 | 418000 | 418000 | 416500 | 2464 |
| 221 | 20241111 | 151700 | 130123648000 | 418000 | 417500 | 418000 | 417000 | 1910 |
| 222 | 20241111 | 151600 | 129326014500 | 417500 | 416000 | 417500 | 415500 | 7832 |
| 223 | 20241111 | 151500 | 126060697500 | 416000 | 414000 | 416000 | 414000 | 10364 |
| 224 | 20241111 | 151400 | 121759810000 | 414000 | 414000 | 414500 | 414000 | 518 |
| 225 | 20241111 | 151300 | 121545289000 | 414000 | 414500 | 414500 | 413500 | 2828 |
| 226 | 20241111 | 151200 | 120374468000 | 414500 | 414000 | 414500 | 414000 | 503 |
| 227 | 20241111 | 151100 | 120166151500 | 414500 | 415000 | 415000 | 414000 | 797 |
| 228 | 20241111 | 151000 | 119835745000 | 414500 | 414500 | 415000 | 414000 | 1083 |
| 229 | 20241111 | 150900 | 119386818500 | 414000 | 415000 | 415000 | 414000 | 3721 |
| 230 | 20241111 | 150800 | 117845265500 | 415000 | 411500 | 415000 | 411500 | 17447 |
| 231 | 20241111 | 150700 | 110638129000 | 411500 | 411500 | 412000 | 411000 | 1800 |
| 232 | 20241111 | 150600 | 109897428500 | 411500 | 411500 | 411500 | 411000 | 285 |
| 233 | 20241111 | 150500 | 109780231500 | 411500 | 411500 | 411500 | 411000 | 289 |
| 234 | 20241111 | 150400 | 109661324500 | 411500 | 411500 | 411500 | 411000 | 533 |
| 235 | 20241111 | 150300 | 109442010500 | 411500 | 411000 | 411500 | 410500 | 1107 |
| 236 | 20241111 | 150200 | 108987016500 | 411000 | 410500 | 411000 | 410500 | 428 |
| 237 | 20241111 | 150100 | 108811231000 | 410500 | 411000 | 411000 | 410500 | 235 |
| 238 | 20241111 | 150000 | 108714684500 | 411000 | 410500 | 411000 | 410500 | 529 |
| 239 | 20241111 | 145900 | 108497298000 | 410500 | 411000 | 411000 | 410500 | 344 |
| 240 | 20241111 | 145800 | 108356058000 | 411000 | 411000 | 411000 | 410500 | 116 |
| 241 | 20241111 | 145700 | 108308394000 | 411000 | 411000 | 411000 | 410500 | 548 |
| 242 | 20241111 | 145600 | 108083261000 | 411000 | 411000 | 411000 | 410500 | 167 |
| 243 | 20241111 | 145500 | 108014648500 | 411000 | 410500 | 411000 | 410500 | 162 |
| 244 | 20241111 | 145400 | 107948098500 | 411000 | 410500 | 411000 | 410500 | 88 |
| 245 | 20241111 | 145300 | 107911948000 | 411000 | 411000 | 411500 | 410500 | 143 |
| 246 | 20241111 | 145200 | 107853181000 | 411500 | 411500 | 411500 | 410500 | 516 |
| 247 | 20241111 | 145100 | 107641081500 | 411000 | 411500 | 412000 | 411000 | 2472 |
| 248 | 20241111 | 145000 | 106624693000 | 411500 | 412000 | 412000 | 411500 | 560 |
| 249 | 20241111 | 144900 | 106394121000 | 412000 | 411500 | 412000 | 411500 | 510 |
| 250 | 20241111 | 144800 | 106184211000 | 412000 | 411500 | 412000 | 411500 | 462 |
| 251 | 20241111 | 144700 | 105994043000 | 412000 | 411000 | 412000 | 410500 | 3052 |
| 252 | 20241111 | 144600 | 104738727500 | 411000 | 410500 | 411000 | 410000 | 839 |
| 253 | 20241111 | 144500 | 104394264000 | 410500 | 410000 | 410500 | 409500 | 421 |
| 254 | 20241111 | 144400 | 104221619500 | 410000 | 409500 | 410000 | 409500 | 227 |
| 255 | 20241111 | 144300 | 104128569000 | 410000 | 409500 | 410000 | 409500 | 565 |
| 256 | 20241111 | 144200 | 103896926500 | 409500 | 410000 | 410000 | 409500 | 269 |
| 257 | 20241111 | 144100 | 103786660500 | 410000 | 409000 | 410000 | 409000 | 994 |
| 258 | 20241111 | 144000 | 103379742500 | 409500 | 409500 | 409500 | 409000 | 200 |
| 259 | 20241111 | 143900 | 103297898000 | 409500 | 409500 | 409500 | 409000 | 169 |
| 260 | 20241111 | 143800 | 103228730000 | 409000 | 409500 | 409500 | 409000 | 374 |
| 261 | 20241111 | 143700 | 103075740500 | 409500 | 409500 | 410000 | 409000 | 1445 |
| 262 | 20241111 | 143600 | 102484015000 | 409000 | 409500 | 409500 | 409000 | 100 |
| 263 | 20241111 | 143500 | 102443093500 | 409500 | 410000 | 410000 | 409500 | 509 |
| 264 | 20241111 | 143400 | 102234601500 | 410000 | 409500 | 410000 | 409500 | 252 |
| 265 | 20241111 | 143300 | 102131334500 | 410000 | 410500 | 410500 | 409500 | 548 |
| 266 | 20241111 | 143200 | 101906631500 | 410500 | 410500 | 410500 | 410000 | 127 |
| 267 | 20241111 | 143100 | 101854504500 | 410500 | 410500 | 410500 | 410000 | 355 |
| 268 | 20241111 | 143000 | 101708911500 | 410500 | 410500 | 410500 | 410000 | 202 |
| 269 | 20241111 | 142900 | 101626048500 | 410500 | 410000 | 410500 | 409500 | 1308 |
| 270 | 20241111 | 142800 | 101089678000 | 410000 | 410000 | 410500 | 410000 | 285 |
| 271 | 20241111 | 142700 | 100972797500 | 410000 | 410000 | 410000 | 409500 | 480 |
| 272 | 20241111 | 142600 | 100776014500 | 410000 | 409500 | 410000 | 409500 | 270 |
| 273 | 20241111 | 142500 | 100665392000 | 410000 | 409500 | 410000 | 409500 | 421 |
| 274 | 20241111 | 142400 | 100492806000 | 410000 | 409000 | 410000 | 409000 | 645 |
| 275 | 20241111 | 142300 | 100228843500 | 409000 | 409500 | 410000 | 409000 | 717 |
| 276 | 20241111 | 142200 | 99935332500 | 409500 | 410500 | 411000 | 409500 | 1130 |
| 277 | 20241111 | 142100 | 99471728500 | 410500 | 411000 | 411000 | 410500 | 197 |
| 278 | 20241111 | 142000 | 99390815000 | 411000 | 411000 | 411500 | 410500 | 725 |
| 279 | 20241111 | 141900 | 99092856500 | 411500 | 412000 | 412000 | 411000 | 1012 |
| 280 | 20241111 | 141800 | 98676344500 | 412000 | 412000 | 412000 | 411500 | 343 |
| 281 | 20241111 | 141700 | 98535088500 | 411500 | 412000 | 412000 | 411500 | 940 |
| 282 | 20241111 | 141600 | 98147963500 | 411500 | 411500 | 411500 | 411000 | 2073 |
| 283 | 20241111 | 141500 | 97295435500 | 411000 | 411000 | 411500 | 411000 | 313 |
| 284 | 20241111 | 141400 | 97166737500 | 411500 | 412000 | 412000 | 411000 | 1560 |
| 285 | 20241111 | 141300 | 96524702500 | 411500 | 412000 | 412000 | 411500 | 1561 |
| 286 | 20241111 | 141200 | 95882240500 | 412000 | 408500 | 412000 | 408500 | 10715 |
| 287 | 20241111 | 141100 | 91483437000 | 408500 | 409000 | 409500 | 408500 | 949 |
| 288 | 20241111 | 141000 | 91095332000 | 409000 | 409500 | 409500 | 409000 | 967 |
| 289 | 20241111 | 140900 | 90699719500 | 409500 | 410000 | 410000 | 409000 | 886 |
| 290 | 20241111 | 140800 | 90336824000 | 410000 | 410000 | 410000 | 409500 | 787 |
| 291 | 20241111 | 140700 | 90014375500 | 410000 | 410000 | 410000 | 409500 | 2544 |
| 292 | 20241111 | 140600 | 88971381000 | 409500 | 409000 | 410000 | 409000 | 1509 |
| 293 | 20241111 | 140500 | 88353437500 | 409500 | 409500 | 409500 | 409000 | 1243 |
| 294 | 20241111 | 140400 | 87844469000 | 409500 | 409000 | 409500 | 408500 | 2052 |
| 295 | 20241111 | 140300 | 87005031500 | 408500 | 408500 | 409000 | 408000 | 1265 |
| 296 | 20241111 | 140200 | 86488378500 | 408500 | 408000 | 409000 | 408000 | 1635 |
| 297 | 20241111 | 140100 | 85820452000 | 408000 | 408500 | 408500 | 408000 | 526 |
| 298 | 20241111 | 140000 | 85605796500 | 408000 | 407500 | 408500 | 407500 | 1969 |
| 299 | 20241111 | 135900 | 84802383000 | 407500 | 407500 | 408000 | 407000 | 1166 |
| 300 | 20241111 | 135800 | 84327121000 | 407500 | 407500 | 407500 | 407000 | 381 |
| 301 | 20241111 | 135700 | 84171945000 | 407500 | 407000 | 407500 | 407000 | 393 |
| 302 | 20241111 | 135600 | 84011823500 | 407500 | 407000 | 407500 | 406500 | 1286 |
| 303 | 20241111 | 135500 | 83488463500 | 407000 | 406000 | 407000 | 405500 | 2479 |
| 304 | 20241111 | 135400 | 82481574000 | 406000 | 405000 | 406000 | 404500 | 2855 |
| 305 | 20241111 | 135300 | 81324204000 | 405000 | 405000 | 405000 | 404500 | 195 |
| 306 | 20241111 | 135200 | 81245254000 | 404500 | 404500 | 405000 | 404000 | 236 |
| 307 | 20241111 | 135100 | 81149807000 | 404500 | 404500 | 404500 | 404000 | 222 |
| 308 | 20241111 | 135000 | 81060035500 | 404500 | 404500 | 404500 | 404000 | 461 |
| 309 | 20241111 | 134900 | 80873614000 | 404500 | 404500 | 404500 | 404000 | 283 |
| 310 | 20241111 | 134800 | 80759225500 | 404500 | 404500 | 404500 | 404000 | 74 |
| 311 | 20241111 | 134700 | 80729298500 | 404000 | 404500 | 404500 | 404000 | 105 |
| 312 | 20241111 | 134600 | 80686831000 | 404500 | 405000 | 405000 | 404500 | 289 |
| 313 | 20241111 | 134500 | 80569907000 | 405000 | 405000 | 405000 | 404500 | 434 |
| 314 | 20241111 | 134400 | 80394322500 | 405000 | 405000 | 405000 | 404500 | 133 |
| 315 | 20241111 | 134300 | 80340501000 | 405000 | 405000 | 405000 | 404500 | 190 |
| 316 | 20241111 | 134200 | 80263602500 | 405000 | 405000 | 405000 | 404500 | 158 |
| 317 | 20241111 | 134100 | 80199622500 | 404500 | 404500 | 405000 | 404500 | 92 |
| 318 | 20241111 | 134000 | 80162387500 | 404000 | 405000 | 405000 | 404000 | 377 |
| 319 | 20241111 | 133900 | 80009880500 | 405000 | 405000 | 405000 | 404500 | 84 |
| 320 | 20241111 | 133800 | 79975879000 | 404500 | 405000 | 405000 | 404500 | 378 |
| 321 | 20241111 | 133700 | 79822790500 | 405000 | 405000 | 405000 | 404500 | 137 |
| 322 | 20241111 | 133600 | 79767309500 | 405000 | 405000 | 405000 | 404500 | 116 |
| 323 | 20241111 | 133500 | 79720350500 | 405000 | 404000 | 405000 | 404000 | 635 |
| 324 | 20241111 | 133400 | 79463486000 | 404000 | 404500 | 404500 | 404000 | 63 |
| 325 | 20241111 | 133300 | 79438006500 | 404500 | 404000 | 404500 | 404000 | 59 |
| 326 | 20241111 | 133200 | 79414149000 | 404500 | 404500 | 404500 | 404000 | 143 |
| 327 | 20241111 | 133100 | 79356346500 | 404500 | 404500 | 404500 | 404000 | 156 |
| 328 | 20241111 | 133000 | 79293296000 | 404500 | 404000 | 404500 | 404000 | 194 |
| 329 | 20241111 | 132900 | 79214894000 | 404500 | 404000 | 404500 | 404000 | 71 |
| 330 | 20241111 | 132800 | 79186188500 | 404500 | 404500 | 404500 | 404000 | 168 |
| 331 | 20241111 | 132700 | 79118302000 | 404500 | 404500 | 404500 | 404000 | 151 |
| 332 | 20241111 | 132600 | 79057283000 | 404000 | 404500 | 404500 | 404000 | 103 |
| 333 | 20241111 | 132500 | 79015655500 | 404500 | 405000 | 405500 | 404500 | 1118 |
| 334 | 20241111 | 132400 | 78563145500 | 405500 | 405500 | 405500 | 405000 | 265 |
| 335 | 20241111 | 132300 | 78455742500 | 405000 | 405500 | 405500 | 405000 | 102 |
| 336 | 20241111 | 132200 | 78414412500 | 405000 | 405500 | 405500 | 405000 | 165 |
| 337 | 20241111 | 132100 | 78347571000 | 405000 | 405000 | 405500 | 405000 | 56 |
| 338 | 20241111 | 132000 | 78324883500 | 405000 | 405500 | 405500 | 405000 | 76 |
| 339 | 20241111 | 131900 | 78294067000 | 405500 | 405000 | 405500 | 405000 | 127 |
| 340 | 20241111 | 131800 | 78242600000 | 405000 | 404500 | 405000 | 404500 | 646 |
| 341 | 20241111 | 131700 | 77981009500 | 404500 | 405000 | 405000 | 404500 | 254 |
| 342 | 20241111 | 131600 | 77878204500 | 405000 | 405000 | 405000 | 404500 | 62 |
| 343 | 20241111 | 131500 | 77853096500 | 405000 | 405000 | 405000 | 404500 | 220 |
| 344 | 20241111 | 131400 | 77764001500 | 405000 | 405000 | 405000 | 404500 | 156 |
| 345 | 20241111 | 131300 | 77700827000 | 405000 | 404500 | 405000 | 404000 | 144 |
| 346 | 20241111 | 131200 | 77642556000 | 404500 | 404000 | 404500 | 404000 | 171 |
| 347 | 20241111 | 131100 | 77573395000 | 404000 | 404000 | 404000 | 403500 | 398 |
| 348 | 20241111 | 131000 | 77412607000 | 403500 | 404000 | 404000 | 403500 | 78 |
| 349 | 20241111 | 130900 | 77381104500 | 404000 | 404000 | 404000 | 403500 | 75 |
| 350 | 20241111 | 130800 | 77350822500 | 404000 | 404000 | 404000 | 403500 | 171 |
| 351 | 20241111 | 130700 | 77281804500 | 404000 | 404000 | 404000 | 403500 | 229 |
| 352 | 20241111 | 130600 | 77189342500 | 403500 | 403500 | 404000 | 403500 | 94 |
| 353 | 20241111 | 130500 | 77151408500 | 404000 | 403500 | 404000 | 403000 | 237 |
| 354 | 20241111 | 130400 | 77055786000 | 403500 | 403000 | 404000 | 403000 | 435 |
| 355 | 20241111 | 130300 | 76880264500 | 403500 | 403000 | 404000 | 403000 | 924 |
| 356 | 20241111 | 130200 | 76507642500 | 403500 | 403000 | 403500 | 402500 | 42 |
| 357 | 20241111 | 130100 | 76490716000 | 403000 | 403000 | 403000 | 402500 | 202 |
| 358 | 20241111 | 130000 | 76409312500 | 403000 | 402000 | 403000 | 402000 | 163 |
| 359 | 20241111 | 125900 | 76343715500 | 402000 | 402000 | 402500 | 402000 | 159 |
| 360 | 20241111 | 125800 | 76279772500 | 402000 | 402500 | 402500 | 402000 | 135 |
| 361 | 20241111 | 125700 | 76225479500 | 402000 | 402500 | 402500 | 402000 | 165 |
| 362 | 20241111 | 125600 | 76159079500 | 402500 | 402500 | 402500 | 402000 | 129 |
| 363 | 20241111 | 125500 | 76107169500 | 402500 | 402000 | 402500 | 402000 | 154 |
| 364 | 20241111 | 125400 | 76045209000 | 402500 | 402500 | 402500 | 402000 | 197 |
| 365 | 20241111 | 125300 | 75965940500 | 402500 | 402000 | 402500 | 401500 | 226 |
| 366 | 20241111 | 125200 | 75875080500 | 402000 | 402500 | 403000 | 401500 | 987 |
| 367 | 20241111 | 125100 | 75478199000 | 403000 | 404000 | 404000 | 402500 | 1292 |
| 368 | 20241111 | 125000 | 74957114000 | 404000 | 404000 | 404500 | 404000 | 1129 |
| 369 | 20241111 | 124900 | 74500979500 | 404500 | 404500 | 404500 | 404000 | 173 |
| 370 | 20241111 | 124800 | 74431076500 | 404500 | 404500 | 404500 | 404000 | 602 |
| 371 | 20241111 | 124700 | 74187607500 | 405000 | 404500 | 405000 | 404500 | 214 |
| 372 | 20241111 | 124600 | 74101020500 | 405000 | 405000 | 405000 | 404500 | 394 |
| 373 | 20241111 | 124500 | 73941525000 | 404500 | 404500 | 405000 | 404500 | 166 |
| 374 | 20241111 | 124400 | 73874364500 | 404500 | 404500 | 405000 | 404500 | 234 |
| 375 | 20241111 | 124300 | 73779703000 | 405000 | 404500 | 405000 | 404500 | 84 |
| 376 | 20241111 | 124200 | 73745714500 | 404500 | 405000 | 405000 | 404500 | 91 |
| 377 | 20241111 | 124100 | 73708893000 | 405000 | 405000 | 405000 | 404500 | 52 |
| 378 | 20241111 | 124000 | 73687837500 | 404500 | 405000 | 405500 | 404500 | 233 |
| 379 | 20241111 | 123900 | 73593469000 | 405500 | 405500 | 405500 | 405000 | 46 |
| 380 | 20241111 | 123800 | 73574822500 | 405500 | 405000 | 405500 | 405000 | 62 |
| 381 | 20241111 | 123700 | 73549695500 | 405000 | 405500 | 406000 | 405000 | 210 |
| 382 | 20241111 | 123600 | 73464592500 | 405500 | 405000 | 406000 | 405000 | 1198 |
| 383 | 20241111 | 123500 | 72978970000 | 405000 | 405500 | 405500 | 405000 | 93 |
| 384 | 20241111 | 123400 | 72941271000 | 405500 | 405000 | 405500 | 405000 | 94 |
| 385 | 20241111 | 123300 | 72903160000 | 405500 | 405500 | 405500 | 405000 | 165 |
| 386 | 20241111 | 123200 | 72836262500 | 405500 | 405500 | 405500 | 405000 | 111 |
| 387 | 20241111 | 123100 | 72791270500 | 405500 | 405000 | 405500 | 405000 | 170 |
| 388 | 20241111 | 123000 | 72722341500 | 405500 | 405500 | 405500 | 405000 | 111 |
| 389 | 20241111 | 122900 | 72677351500 | 405500 | 405000 | 405500 | 404500 | 693 |
| 390 | 20241111 | 122800 | 72396722500 | 404500 | 405000 | 405000 | 404500 | 560 |
| 391 | 20241111 | 122700 | 72170187500 | 405000 | 405000 | 405000 | 404500 | 172 |
| 392 | 20241111 | 122600 | 72100561000 | 405000 | 405000 | 405000 | 404500 | 266 |
| 393 | 20241111 | 122500 | 71992834000 | 405000 | 405000 | 405000 | 404500 | 113 |
| 394 | 20241111 | 122400 | 71947092500 | 405000 | 405000 | 405000 | 404500 | 54 |
| 395 | 20241111 | 122300 | 71925237000 | 405000 | 405000 | 405000 | 404500 | 104 |
| 396 | 20241111 | 122200 | 71883131500 | 405000 | 405000 | 405000 | 404500 | 70 |
| 397 | 20241111 | 122100 | 71854806500 | 404500 | 405000 | 405000 | 404500 | 277 |
| 398 | 20241111 | 122000 | 71742657500 | 405000 | 404500 | 405000 | 404500 | 72 |
| 399 | 20241111 | 121900 | 71713522000 | 405000 | 404500 | 405000 | 404000 | 157 |
| 400 | 20241111 | 121800 | 71649978000 | 404500 | 404000 | 404500 | 404000 | 104 |
| 401 | 20241111 | 121700 | 71607923000 | 404500 | 404000 | 404500 | 404000 | 120 |
| 402 | 20241111 | 121600 | 71559389000 | 404000 | 404000 | 404000 | 403500 | 122 |
| 403 | 20241111 | 121500 | 71510102500 | 404000 | 404000 | 404000 | 403500 | 140 |
| 404 | 20241111 | 121400 | 71453550000 | 403500 | 404000 | 404000 | 403500 | 229 |
| 405 | 20241111 | 121300 | 71361066000 | 403500 | 403000 | 403500 | 402500 | 145 |
| 406 | 20241111 | 121200 | 71302585000 | 403000 | 402500 | 403000 | 402500 | 266 |
| 407 | 20241111 | 121100 | 71195468500 | 403000 | 403000 | 403000 | 402500 | 47 |
| 408 | 20241111 | 121000 | 71176534000 | 402500 | 402500 | 403000 | 402000 | 153 |
| 409 | 20241111 | 120900 | 71114950500 | 402500 | 401500 | 402500 | 401500 | 1059 |
| 410 | 20241111 | 120800 | 70689243500 | 401500 | 402000 | 402000 | 401500 | 135 |
| 411 | 20241111 | 120700 | 70635015000 | 401500 | 402000 | 402000 | 401500 | 40 |
| 412 | 20241111 | 120600 | 70618939000 | 401500 | 401500 | 402000 | 401500 | 50 |
| 413 | 20241111 | 120500 | 70598854000 | 401500 | 401000 | 401500 | 401000 | 316 |
| 414 | 20241111 | 120400 | 70471995000 | 401500 | 401500 | 401500 | 401000 | 183 |
| 415 | 20241111 | 120300 | 70398537000 | 401500 | 402000 | 402000 | 401000 | 1228 |
| 416 | 20241111 | 120200 | 69905429500 | 402000 | 403000 | 403000 | 401500 | 1680 |
| 417 | 20241111 | 120100 | 69229526000 | 403000 | 403000 | 403000 | 402500 | 461 |
| 418 | 20241111 | 120000 | 69043752000 | 403000 | 403000 | 403000 | 402500 | 124 |
| 419 | 20241111 | 115900 | 68993824500 | 402500 | 404000 | 404000 | 402500 | 528 |
| 420 | 20241111 | 115800 | 68780925000 | 404000 | 404000 | 404000 | 403500 | 309 |
| 421 | 20241111 | 115700 | 68656096500 | 404000 | 403000 | 404500 | 402500 | 663 |
| 422 | 20241111 | 115600 | 68388642500 | 402500 | 403000 | 403000 | 402500 | 119 |
| 423 | 20241111 | 115500 | 68340722500 | 403000 | 403500 | 403500 | 402500 | 155 |
| 424 | 20241111 | 115400 | 68278276500 | 403500 | 403500 | 403500 | 403000 | 331 |
| 425 | 20241111 | 115300 | 68144865000 | 403000 | 404000 | 404000 | 403000 | 591 |
| 426 | 20241111 | 115200 | 67906314500 | 404000 | 404500 | 404500 | 403500 | 916 |
| 427 | 20241111 | 115100 | 67536173000 | 405000 | 404500 | 405000 | 404500 | 54 |
| 428 | 20241111 | 115000 | 67514319500 | 404500 | 405000 | 405000 | 404500 | 204 |
| 429 | 20241111 | 114900 | 67431781500 | 405000 | 404500 | 405000 | 404500 | 120 |
| 430 | 20241111 | 114800 | 67383238500 | 404500 | 404500 | 405000 | 404500 | 74 |
| 431 | 20241111 | 114700 | 67353299500 | 404500 | 404500 | 405000 | 404500 | 84 |
| 432 | 20241111 | 114600 | 67319315000 | 404500 | 405500 | 405500 | 404500 | 650 |
| 433 | 20241111 | 114500 | 67056098500 | 405500 | 405000 | 405500 | 405000 | 112 |
| 434 | 20241111 | 114400 | 67010710500 | 405500 | 405500 | 405500 | 405000 | 54 |
| 435 | 20241111 | 114300 | 66988820000 | 405500 | 405500 | 405500 | 405000 | 81 |
| 436 | 20241111 | 114200 | 66955986000 | 405000 | 405000 | 405500 | 405000 | 100 |
| 437 | 20241111 | 114100 | 66915464500 | 405000 | 405500 | 405500 | 405000 | 87 |
| 438 | 20241111 | 114000 | 66880195500 | 405500 | 405500 | 405500 | 405000 | 278 |
| 439 | 20241111 | 113900 | 66767468500 | 405500 | 406000 | 406000 | 405500 | 188 |
| 440 | 20241111 | 113800 | 66691187500 | 406000 | 406000 | 406000 | 405500 | 238 |
| 441 | 20241111 | 113700 | 66594666000 | 405500 | 405000 | 406000 | 405000 | 105 |
| 442 | 20241111 | 113600 | 66552088000 | 405500 | 405000 | 405500 | 405000 | 75 |
| 443 | 20241111 | 113500 | 66521686000 | 405000 | 405500 | 406000 | 405000 | 347 |
| 444 | 20241111 | 113400 | 66380996500 | 405500 | 405500 | 406000 | 405000 | 272 |
| 445 | 20241111 | 113300 | 66270707500 | 405500 | 406000 | 406000 | 405000 | 549 |
| 446 | 20241111 | 113200 | 66048014500 | 405500 | 405500 | 406000 | 405500 | 59 |
| 447 | 20241111 | 113100 | 66024067500 | 406000 | 405500 | 406000 | 405000 | 216 |
| 448 | 20241111 | 113000 | 65936471500 | 405500 | 405000 | 405500 | 405000 | 138 |
| 449 | 20241111 | 112900 | 65880565500 | 405500 | 405500 | 405500 | 405000 | 25 |
| 450 | 20241111 | 112800 | 65870434000 | 405000 | 405500 | 406000 | 405000 | 804 |
| 451 | 20241111 | 112700 | 65544415000 | 405500 | 405000 | 405500 | 405000 | 276 |
| 452 | 20241111 | 112600 | 65432624500 | 405000 | 405500 | 405500 | 405000 | 96 |
| 453 | 20241111 | 112500 | 65393702500 | 405500 | 405000 | 405500 | 405000 | 125 |
| 454 | 20241111 | 112400 | 65343029500 | 405500 | 405000 | 405500 | 405000 | 194 |
| 455 | 20241111 | 112300 | 65264440000 | 405500 | 405000 | 405500 | 405000 | 124 |
| 456 | 20241111 | 112200 | 65214200500 | 405000 | 405000 | 405500 | 405000 | 184 |
| 457 | 20241111 | 112100 | 65139650500 | 405000 | 406000 | 406000 | 405000 | 718 |
| 458 | 20241111 | 112000 | 64848520500 | 406000 | 406000 | 406000 | 405500 | 98 |
| 459 | 20241111 | 111900 | 64808752000 | 405500 | 406000 | 406000 | 405500 | 160 |
| 460 | 20241111 | 111800 | 64743839000 | 405500 | 405500 | 406000 | 405500 | 137 |
| 461 | 20241111 | 111700 | 64688235000 | 405500 | 405500 | 406000 | 405500 | 93 |
| 462 | 20241111 | 111600 | 64650492500 | 406000 | 406000 | 406000 | 405500 | 201 |
| 463 | 20241111 | 111500 | 64568899500 | 406000 | 406000 | 406000 | 405500 | 246 |
| 464 | 20241111 | 111400 | 64469085000 | 405500 | 406500 | 406500 | 405500 | 323 |
| 465 | 20241111 | 111300 | 64337943000 | 406000 | 405500 | 406500 | 405500 | 450 |
| 466 | 20241111 | 111200 | 64155242000 | 406000 | 406000 | 406000 | 405500 | 266 |
| 467 | 20241111 | 111100 | 64047249500 | 406000 | 405500 | 406500 | 405500 | 269 |
| 468 | 20241111 | 111000 | 63938034500 | 406000 | 406000 | 406500 | 405500 | 218 |
| 469 | 20241111 | 110900 | 63849533500 | 406000 | 406000 | 406500 | 405500 | 126 |
| 470 | 20241111 | 110800 | 63798389000 | 405500 | 405500 | 406000 | 405500 | 64 |
| 471 | 20241111 | 110700 | 63772414000 | 406000 | 405500 | 406000 | 405500 | 150 |
| 472 | 20241111 | 110600 | 63711544000 | 405500 | 405500 | 406000 | 405500 | 88 |
| 473 | 20241111 | 110500 | 63675824500 | 405500 | 405500 | 406000 | 405000 | 313 |
| 474 | 20241111 | 110400 | 63548914500 | 405500 | 405500 | 405500 | 405000 | 187 |
| 475 | 20241111 | 110300 | 63473138500 | 405500 | 406000 | 406500 | 405500 | 889 |
| 476 | 20241111 | 110200 | 63112435500 | 406000 | 406500 | 406500 | 406000 | 435 |
| 477 | 20241111 | 110100 | 62935760000 | 406500 | 406500 | 406500 | 406000 | 452 |
| 478 | 20241111 | 110000 | 62752047500 | 406500 | 407500 | 407500 | 406500 | 498 |
| 479 | 20241111 | 105900 | 62549408000 | 407500 | 407500 | 407500 | 407000 | 319 |
| 480 | 20241111 | 105800 | 62419462000 | 407500 | 407500 | 407500 | 407000 | 206 |
| 481 | 20241111 | 105700 | 62335573000 | 407500 | 407000 | 407500 | 407000 | 722 |
| 482 | 20241111 | 105600 | 62041702000 | 406500 | 407500 | 407500 | 406500 | 2018 |
| 483 | 20241111 | 105500 | 61220491500 | 407500 | 406500 | 407500 | 406500 | 769 |
| 484 | 20241111 | 105400 | 60907397500 | 407000 | 407000 | 407000 | 406500 | 509 |
| 485 | 20241111 | 105300 | 60700249000 | 406500 | 407000 | 407000 | 406500 | 223 |
| 486 | 20241111 | 105200 | 60609501000 | 407000 | 406000 | 407000 | 406000 | 347 |
| 487 | 20241111 | 105100 | 60468442500 | 406500 | 406500 | 406500 | 406000 | 641 |
| 488 | 20241111 | 105000 | 60207926000 | 406500 | 406000 | 406500 | 406000 | 572 |
| 489 | 20241111 | 104900 | 59975474000 | 406000 | 406000 | 406000 | 405500 | 967 |
| 490 | 20241111 | 104800 | 59582953000 | 406000 | 405500 | 406000 | 405000 | 345 |
| 491 | 20241111 | 104700 | 59443053000 | 405000 | 405500 | 405500 | 405000 | 239 |
| 492 | 20241111 | 104600 | 59346193500 | 405500 | 405500 | 406000 | 405000 | 566 |
| 493 | 20241111 | 104500 | 59116754500 | 405000 | 405500 | 405500 | 405000 | 459 |
| 494 | 20241111 | 104400 | 58930734000 | 405500 | 405000 | 405500 | 405000 | 608 |
| 495 | 20241111 | 104300 | 58684294500 | 405000 | 404500 | 405500 | 404500 | 458 |
| 496 | 20241111 | 104200 | 58498804000 | 404500 | 404500 | 405000 | 404000 | 572 |
| 497 | 20241111 | 104100 | 58267416500 | 404500 | 403000 | 404500 | 403000 | 609 |
| 498 | 20241111 | 104000 | 58021392000 | 403000 | 403000 | 403500 | 402500 | 150 |
| 499 | 20241111 | 103900 | 57960937000 | 403000 | 403000 | 403500 | 402500 | 164 |
| 500 | 20241111 | 103800 | 57894856500 | 403000 | 403500 | 403500 | 402000 | 1287 |
| 501 | 20241111 | 103700 | 57376265000 | 403500 | 403000 | 403500 | 402500 | 486 |
| 502 | 20241111 | 103600 | 57180387500 | 402500 | 402500 | 403000 | 402500 | 1242 |
| 503 | 20241111 | 103500 | 56680174000 | 402500 | 403500 | 403500 | 402000 | 636 |
| 504 | 20241111 | 103400 | 56424034500 | 403000 | 403500 | 404000 | 403000 | 658 |
| 505 | 20241111 | 103300 | 56158590500 | 403500 | 405000 | 405000 | 403500 | 947 |
| 506 | 20241111 | 103200 | 55775764500 | 405000 | 405000 | 405000 | 404500 | 835 |
| 507 | 20241111 | 103100 | 55437687500 | 404500 | 404500 | 405000 | 404500 | 123 |
| 508 | 20241111 | 103000 | 55387889000 | 405000 | 404500 | 405000 | 404500 | 236 |
| 509 | 20241111 | 102900 | 55292331500 | 405000 | 404500 | 405000 | 404000 | 437 |
| 510 | 20241111 | 102800 | 55115558000 | 404500 | 405000 | 405000 | 404000 | 792 |
| 511 | 20241111 | 102700 | 54795108000 | 404500 | 404500 | 405000 | 404000 | 670 |
| 512 | 20241111 | 102600 | 54524076000 | 404000 | 403500 | 404500 | 403000 | 604 |
| 513 | 20241111 | 102500 | 54280062500 | 403000 | 402500 | 403500 | 402500 | 1699 |
| 514 | 20241111 | 102400 | 53595376000 | 402500 | 402500 | 403000 | 402500 | 169 |
| 515 | 20241111 | 102300 | 53527293500 | 402500 | 403500 | 403500 | 402500 | 847 |
| 516 | 20241111 | 102200 | 53185824000 | 403000 | 403000 | 403500 | 403000 | 98 |
| 517 | 20241111 | 102100 | 53146294000 | 403000 | 402500 | 403000 | 402500 | 329 |
| 518 | 20241111 | 102000 | 53013770000 | 402500 | 402500 | 403000 | 402500 | 859 |
| 519 | 20241111 | 101900 | 52667752000 | 403000 | 402500 | 403000 | 402500 | 134 |
| 520 | 20241111 | 101800 | 52613806500 | 402500 | 402500 | 403000 | 402000 | 188 |
| 521 | 20241111 | 101700 | 52538206500 | 402500 | 403000 | 403000 | 402000 | 850 |
| 522 | 20241111 | 101600 | 52196080000 | 402500 | 402500 | 403000 | 402500 | 308 |
| 523 | 20241111 | 101500 | 52071963500 | 403000 | 402500 | 403000 | 402500 | 180 |
| 524 | 20241111 | 101400 | 51999480000 | 402500 | 403000 | 403000 | 402000 | 239 |
| 525 | 20241111 | 101300 | 51903277500 | 402500 | 402500 | 403500 | 402000 | 656 |
| 526 | 20241111 | 101200 | 51639293000 | 402000 | 400500 | 402500 | 400500 | 1067 |
| 527 | 20241111 | 101100 | 51211083000 | 400500 | 400500 | 401000 | 400000 | 85 |
| 528 | 20241111 | 101000 | 51177040500 | 400500 | 400500 | 401000 | 400000 | 353 |
| 529 | 20241111 | 100900 | 51035732500 | 400500 | 400500 | 401000 | 400000 | 183 |
| 530 | 20241111 | 100800 | 50962445000 | 401000 | 400500 | 401500 | 400500 | 402 |
| 531 | 20241111 | 100700 | 50801350500 | 400500 | 401000 | 401000 | 400000 | 1582 |
| 532 | 20241111 | 100600 | 50167906000 | 400500 | 401000 | 401500 | 400500 | 434 |
| 533 | 20241111 | 100500 | 49993896000 | 401500 | 401500 | 401500 | 401000 | 281 |
| 534 | 20241111 | 100400 | 49881183000 | 401500 | 402000 | 402500 | 401000 | 872 |
| 535 | 20241111 | 100300 | 49531061500 | 402000 | 402500 | 402500 | 401500 | 321 |
| 536 | 20241111 | 100200 | 49401990000 | 402000 | 401000 | 402000 | 400500 | 1616 |
| 537 | 20241111 | 100100 | 48753331500 | 401000 | 401000 | 401000 | 400500 | 467 |
| 538 | 20241111 | 100000 | 48566172000 | 401000 | 401000 | 401000 | 400500 | 170 |
| 539 | 20241111 | 095900 | 48498056500 | 400500 | 401000 | 401000 | 400500 | 421 |
| 540 | 20241111 | 095800 | 48329362500 | 401000 | 400500 | 401500 | 400500 | 478 |
| 541 | 20241111 | 095700 | 48137707500 | 401500 | 402000 | 402000 | 400500 | 2125 |
| 542 | 20241111 | 095600 | 47285363500 | 401500 | 401500 | 402000 | 401000 | 1481 |
| 543 | 20241111 | 095500 | 46690726500 | 401500 | 401500 | 402000 | 401000 | 1248 |
| 544 | 20241111 | 095400 | 46189710000 | 402000 | 403000 | 403500 | 401500 | 1438 |
| 545 | 20241111 | 095300 | 45610367500 | 403500 | 403000 | 403500 | 403000 | 314 |
| 546 | 20241111 | 095200 | 45483797000 | 403000 | 401000 | 403000 | 401000 | 965 |
| 547 | 20241111 | 095100 | 45095576000 | 401000 | 401500 | 401500 | 400500 | 3963 |
| 548 | 20241111 | 095000 | 43506807500 | 401500 | 401500 | 402000 | 401500 | 1200 |
| 549 | 20241111 | 094900 | 43024987500 | 401500 | 402000 | 402000 | 401000 | 1017 |
| 550 | 20241111 | 094800 | 42616470500 | 401500 | 403000 | 403000 | 401000 | 2060 |
| 551 | 20241111 | 094700 | 41788744000 | 402500 | 403000 | 403000 | 402500 | 622 |
| 552 | 20241111 | 094600 | 41538374500 | 402500 | 403500 | 403500 | 402500 | 3154 |
| 553 | 20241111 | 094500 | 40267601000 | 403000 | 404000 | 404500 | 403000 | 3052 |
| 554 | 20241111 | 094400 | 39035600500 | 404500 | 404000 | 404500 | 404000 | 740 |
| 555 | 20241111 | 094300 | 38736372000 | 404500 | 406000 | 406000 | 404500 | 3116 |
| 556 | 20241111 | 094200 | 37474660000 | 406000 | 406500 | 406500 | 405500 | 1475 |
| 557 | 20241111 | 094100 | 36875667500 | 406000 | 406500 | 406500 | 406000 | 174 |
| 558 | 20241111 | 094000 | 36804981500 | 406500 | 406500 | 406500 | 406000 | 212 |
| 559 | 20241111 | 093900 | 36718883500 | 406500 | 406000 | 406500 | 406000 | 852 |
| 560 | 20241111 | 093800 | 36372684500 | 406500 | 406500 | 406500 | 406000 | 295 |
| 561 | 20241111 | 093700 | 36252872000 | 406500 | 406000 | 406500 | 406000 | 444 |
| 562 | 20241111 | 093600 | 36072470000 | 406000 | 406500 | 407000 | 406000 | 657 |
| 563 | 20241111 | 093500 | 35805488000 | 406500 | 406500 | 406500 | 406000 | 330 |
| 564 | 20241111 | 093400 | 35671347000 | 406500 | 406500 | 406500 | 405500 | 513 |
| 565 | 20241111 | 093300 | 35462986500 | 406500 | 406500 | 407000 | 405500 | 702 |
| 566 | 20241111 | 093200 | 35177730500 | 406500 | 408000 | 408000 | 406000 | 1391 |
| 567 | 20241111 | 093100 | 34611815500 | 408000 | 408500 | 409000 | 407000 | 2867 |
| 568 | 20241111 | 093000 | 33441541000 | 408500 | 407500 | 408500 | 407500 | 967 |
| 569 | 20241111 | 092900 | 33046971000 | 408000 | 407000 | 408000 | 407000 | 890 |
| 570 | 20241111 | 092800 | 32684431000 | 407500 | 407500 | 408000 | 407000 | 360 |
| 571 | 20241111 | 092700 | 32537741500 | 407500 | 407500 | 407500 | 407000 | 452 |
| 572 | 20241111 | 092600 | 32353554500 | 407000 | 405500 | 407500 | 405000 | 3585 |
| 573 | 20241111 | 092500 | 30898051500 | 405500 | 405500 | 405500 | 405000 | 886 |
| 574 | 20241111 | 092400 | 30539050000 | 405000 | 406000 | 406000 | 405000 | 819 |
| 575 | 20241111 | 092300 | 30206916500 | 406000 | 405000 | 406000 | 405000 | 1278 |
| 576 | 20241111 | 092200 | 29688460000 | 405500 | 406000 | 406000 | 405000 | 742 |
| 577 | 20241111 | 092100 | 29387521000 | 406000 | 405500 | 406500 | 405500 | 1116 |
| 578 | 20241111 | 092000 | 28934703000 | 405500 | 406000 | 406500 | 405000 | 6549 |
| 579 | 20241111 | 091900 | 26280277000 | 406000 | 407000 | 407000 | 406000 | 1449 |
| 580 | 20241111 | 091800 | 25691514500 | 406500 | 407500 | 408000 | 406500 | 1404 |
| 581 | 20241111 | 091700 | 25120151500 | 408000 | 408000 | 408500 | 408000 | 867 |
| 582 | 20241111 | 091600 | 24766335500 | 408000 | 407000 | 408500 | 407000 | 812 |
| 583 | 20241111 | 091500 | 24435195500 | 407500 | 408000 | 408000 | 407000 | 2902 |
| 584 | 20241111 | 091400 | 23252873000 | 408000 | 408500 | 408500 | 408000 | 937 |
| 585 | 20241111 | 091300 | 22870270000 | 408500 | 409000 | 409500 | 408000 | 1230 |
| 586 | 20241111 | 091200 | 22367742500 | 409000 | 408500 | 409500 | 408500 | 1194 |
| 587 | 20241111 | 091100 | 21879549500 | 408500 | 409500 | 409500 | 408500 | 819 |
| 588 | 20241111 | 091000 | 21544807500 | 409500 | 411000 | 411500 | 408500 | 2528 |
| 589 | 20241111 | 090900 | 20507941500 | 411500 | 411500 | 412000 | 411000 | 1965 |
| 590 | 20241111 | 090800 | 19699493500 | 411500 | 410000 | 412000 | 409500 | 3705 |
| 591 | 20241111 | 090700 | 18178616500 | 409500 | 408000 | 410000 | 408000 | 1984 |
| 592 | 20241111 | 090600 | 17368066500 | 408000 | 408500 | 408500 | 407500 | 1300 |
| 593 | 20241111 | 090500 | 16837809500 | 408000 | 408000 | 408500 | 407000 | 4644 |
| 594 | 20241111 | 090400 | 14945366500 | 408000 | 408500 | 411000 | 408000 | 1972 |
| 595 | 20241111 | 090300 | 14139183000 | 408500 | 411000 | 412500 | 408000 | 7435 |
| 596 | 20241111 | 090200 | 11094270500 | 410500 | 406500 | 411000 | 405500 | 3900 |
| 597 | 20241111 | 090100 | 9503473500 | 406500 | 412000 | 413000 | 406000 | 9844 |
| 598 | 20241111 | 090000 | 5454072500 | 412000 | 406000 | 412500 | 405500 | 13264 |