35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 185700 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 12981 |
| 3 | 20241115 | 185600 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 4 | 20241115 | 185500 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 5 | 20241115 | 185400 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 6 | 20241115 | 185300 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 7 | 20241115 | 185200 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 8 | 20241115 | 185100 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 9 | 20241115 | 185000 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 10 | 20241115 | 184900 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 11 | 20241115 | 184800 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 12 | 20241115 | 184700 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 13 | 20241115 | 184600 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 14 | 20241115 | 184500 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 15 | 20241115 | 184400 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 16 | 20241115 | 184300 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 17 | 20241115 | 184200 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 18 | 20241115 | 184100 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 19 | 20241115 | 184000 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 20 | 20241115 | 183900 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 21 | 20241115 | 183800 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 22 | 20241115 | 183700 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 23 | 20241115 | 183600 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 24 | 20241115 | 183500 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 25 | 20241115 | 183400 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 26 | 20241115 | 183300 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 27 | 20241115 | 183200 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 28 | 20241115 | 183100 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 29 | 20241115 | 183000 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 30 | 20241115 | 182900 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 31 | 20241115 | 182800 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 32 | 20241115 | 182700 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 12981 |
| 33 | 20241115 | 182600 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 34 | 20241115 | 182500 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 35 | 20241115 | 182400 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 36 | 20241115 | 182300 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 37 | 20241115 | 182200 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 38 | 20241115 | 182100 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 39 | 20241115 | 182000 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 40 | 20241115 | 181900 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 41 | 20241115 | 181800 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 42 | 20241115 | 181700 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 43 | 20241115 | 181600 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 44 | 20241115 | 181500 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 45 | 20241115 | 181400 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 46 | 20241115 | 181300 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 47 | 20241115 | 181200 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 48 | 20241115 | 181100 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 49 | 20241115 | 181000 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 50 | 20241115 | 180900 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 51 | 20241115 | 180800 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 52 | 20241115 | 180700 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 53 | 20241115 | 180600 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 54 | 20241115 | 180500 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 55 | 20241115 | 180400 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 56 | 20241115 | 180300 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 57 | 20241115 | 180200 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 58 | 20241115 | 180100 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 59 | 20241115 | 180000 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 60 | 20241115 | 175900 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 61 | 20241115 | 175800 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 62 | 20241115 | 175700 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 12981 |
| 63 | 20241115 | 175600 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 64 | 20241115 | 175500 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 65 | 20241115 | 175400 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 66 | 20241115 | 175300 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 67 | 20241115 | 175200 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 68 | 20241115 | 175100 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 69 | 20241115 | 175000 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 70 | 20241115 | 174900 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 71 | 20241115 | 174800 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 72 | 20241115 | 174700 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 73 | 20241115 | 174600 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 74 | 20241115 | 174500 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 75 | 20241115 | 174400 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 76 | 20241115 | 174300 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 77 | 20241115 | 174200 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 78 | 20241115 | 174100 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 79 | 20241115 | 174000 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 80 | 20241115 | 173900 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 81 | 20241115 | 173800 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 82 | 20241115 | 173700 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 83 | 20241115 | 173600 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 84 | 20241115 | 173500 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 85 | 20241115 | 173400 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 86 | 20241115 | 173300 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 87 | 20241115 | 173200 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 88 | 20241115 | 173100 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 89 | 20241115 | 173000 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 90 | 20241115 | 172900 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 91 | 20241115 | 172800 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 92 | 20241115 | 172700 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 12981 |
| 93 | 20241115 | 172600 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 94 | 20241115 | 172500 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 95 | 20241115 | 172400 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 96 | 20241115 | 172300 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 97 | 20241115 | 172200 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 98 | 20241115 | 172100 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 99 | 20241115 | 172000 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 100 | 20241115 | 171900 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 101 | 20241115 | 171800 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 102 | 20241115 | 171700 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 103 | 20241115 | 171600 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 104 | 20241115 | 171500 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 105 | 20241115 | 171400 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 106 | 20241115 | 171300 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 107 | 20241115 | 171200 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 108 | 20241115 | 171100 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 109 | 20241115 | 171000 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 110 | 20241115 | 170900 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 111 | 20241115 | 170800 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 112 | 20241115 | 170700 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 113 | 20241115 | 170600 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 114 | 20241115 | 170500 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 115 | 20241115 | 170400 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 116 | 20241115 | 170300 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 117 | 20241115 | 170200 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 118 | 20241115 | 170100 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 119 | 20241115 | 170000 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 120 | 20241115 | 165900 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 121 | 20241115 | 165800 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 122 | 20241115 | 165700 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 12981 |
| 123 | 20241115 | 165600 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 124 | 20241115 | 165500 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 125 | 20241115 | 165400 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 126 | 20241115 | 165300 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 127 | 20241115 | 165200 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 128 | 20241115 | 165100 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 129 | 20241115 | 165000 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 130 | 20241115 | 164900 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 131 | 20241115 | 164800 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 132 | 20241115 | 164700 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 133 | 20241115 | 164600 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 134 | 20241115 | 164500 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 135 | 20241115 | 164400 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 136 | 20241115 | 164300 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 137 | 20241115 | 164200 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 138 | 20241115 | 164100 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 139 | 20241115 | 164000 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 140 | 20241115 | 163900 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 141 | 20241115 | 163800 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 142 | 20241115 | 163700 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 143 | 20241115 | 163600 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 144 | 20241115 | 163500 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 145 | 20241115 | 163400 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 146 | 20241115 | 163300 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 147 | 20241115 | 163200 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 148 | 20241115 | 163100 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 149 | 20241115 | 163000 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 150 | 20241115 | 162900 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 151 | 20241115 | 162800 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 152 | 20241115 | 162700 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 12981 |
| 153 | 20241115 | 162600 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 154 | 20241115 | 162500 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 155 | 20241115 | 162400 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 156 | 20241115 | 162300 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 157 | 20241115 | 162200 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 158 | 20241115 | 162100 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 159 | 20241115 | 162000 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 160 | 20241115 | 161900 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 161 | 20241115 | 161800 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 162 | 20241115 | 161700 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 163 | 20241115 | 161600 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 164 | 20241115 | 161500 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 165 | 20241115 | 161400 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 166 | 20241115 | 161300 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 167 | 20241115 | 161200 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 168 | 20241115 | 161100 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 169 | 20241115 | 161000 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 170 | 20241115 | 160900 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 171 | 20241115 | 160800 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 172 | 20241115 | 160700 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 173 | 20241115 | 160600 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 174 | 20241115 | 160500 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 175 | 20241115 | 160400 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 176 | 20241115 | 160300 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 177 | 20241115 | 160200 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 178 | 20241115 | 160100 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 179 | 20241115 | 160000 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 180 | 20241115 | 155900 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 181 | 20241115 | 155800 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 182 | 20241115 | 155700 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 12981 |
| 183 | 20241115 | 155600 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 184 | 20241115 | 155500 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 185 | 20241115 | 155400 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 186 | 20241115 | 155300 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 187 | 20241115 | 155200 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 188 | 20241115 | 155100 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 189 | 20241115 | 155000 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 190 | 20241115 | 154900 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 191 | 20241115 | 154800 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 192 | 20241115 | 154700 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 193 | 20241115 | 154600 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 194 | 20241115 | 154500 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 195 | 20241115 | 154400 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 196 | 20241115 | 154300 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 197 | 20241115 | 154200 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 198 | 20241115 | 154100 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 199 | 20241115 | 154000 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 200 | 20241115 | 153900 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 201 | 20241115 | 153800 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 202 | 20241115 | 153700 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 203 | 20241115 | 153600 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 204 | 20241115 | 153500 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 205 | 20241115 | 153400 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 206 | 20241115 | 153300 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 207 | 20241115 | 153200 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 208 | 20241115 | 153100 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 209 | 20241115 | 153000 | 49099752000 | 251500 | 251500 | 251500 | 251500 | 12981 |
| 210 | 20241115 | 152900 | 45835030500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 211 | 20241115 | 152800 | 45835030500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 212 | 20241115 | 152700 | 45835030500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 213 | 20241115 | 152600 | 45835030500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 214 | 20241115 | 152500 | 45835030500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 215 | 20241115 | 152400 | 45835030500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 216 | 20241115 | 152300 | 45835030500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 217 | 20241115 | 152200 | 45835030500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 218 | 20241115 | 152100 | 45835030500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 219 | 20241115 | 152000 | 45835030500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 220 | 20241115 | 151900 | 45835030500 | 252500 | 253000 | 253000 | 252000 | 462 |
| 221 | 20241115 | 151800 | 45718501500 | 252500 | 252000 | 252500 | 252000 | 1683 |
| 222 | 20241115 | 151700 | 45294067000 | 252500 | 253000 | 253000 | 252000 | 682 |
| 223 | 20241115 | 151600 | 45121881500 | 252500 | 253000 | 253000 | 252500 | 908 |
| 224 | 20241115 | 151500 | 44892244500 | 253000 | 252500 | 253000 | 252500 | 334 |
| 225 | 20241115 | 151400 | 44807789000 | 252500 | 252500 | 253000 | 252500 | 395 |
| 226 | 20241115 | 151300 | 44707976500 | 252500 | 252500 | 253000 | 252000 | 353 |
| 227 | 20241115 | 151200 | 44618749500 | 253000 | 253000 | 253500 | 252500 | 392 |
| 228 | 20241115 | 151100 | 44519600500 | 253500 | 253500 | 253500 | 252500 | 1048 |
| 229 | 20241115 | 151000 | 44254380000 | 253000 | 252500 | 253500 | 252500 | 467 |
| 230 | 20241115 | 150900 | 44136292000 | 252500 | 252500 | 253000 | 252000 | 563 |
| 231 | 20241115 | 150800 | 43994138000 | 253000 | 252500 | 253000 | 252000 | 1307 |
| 232 | 20241115 | 150700 | 43664045000 | 252500 | 253000 | 253500 | 252500 | 636 |
| 233 | 20241115 | 150600 | 43503326500 | 253500 | 253000 | 253500 | 252500 | 476 |
| 234 | 20241115 | 150500 | 43382843500 | 253000 | 253500 | 253500 | 253000 | 613 |
| 235 | 20241115 | 150400 | 43227506500 | 253000 | 253500 | 253500 | 252500 | 536 |
| 236 | 20241115 | 150300 | 43091712000 | 253500 | 253500 | 254000 | 253500 | 194 |
| 237 | 20241115 | 150200 | 43042498500 | 254000 | 254000 | 254000 | 253000 | 499 |
| 238 | 20241115 | 150100 | 42915990000 | 254000 | 254000 | 254500 | 253500 | 898 |
| 239 | 20241115 | 150000 | 42687953500 | 254500 | 254000 | 254500 | 253500 | 1640 |
| 240 | 20241115 | 145900 | 42271448500 | 253500 | 254000 | 254000 | 253500 | 231 |
| 241 | 20241115 | 145800 | 42212839500 | 253500 | 253500 | 254000 | 253500 | 336 |
| 242 | 20241115 | 145700 | 42127561500 | 254000 | 253000 | 254000 | 253000 | 600 |
| 243 | 20241115 | 145600 | 41975474500 | 253500 | 253000 | 253500 | 253000 | 214 |
| 244 | 20241115 | 145500 | 41921263500 | 253000 | 253500 | 253500 | 253000 | 184 |
| 245 | 20241115 | 145400 | 41874662500 | 253000 | 253500 | 254000 | 253000 | 734 |
| 246 | 20241115 | 145300 | 41688596000 | 253000 | 253500 | 253500 | 253000 | 359 |
| 247 | 20241115 | 145200 | 41597625500 | 253000 | 252500 | 253500 | 252500 | 393 |
| 248 | 20241115 | 145100 | 41498114000 | 253000 | 252500 | 253000 | 252500 | 420 |
| 249 | 20241115 | 145000 | 41391928000 | 252500 | 252500 | 253000 | 252500 | 150 |
| 250 | 20241115 | 144900 | 41354016000 | 253000 | 253500 | 254000 | 253000 | 1549 |
| 251 | 20241115 | 144800 | 40961351500 | 253500 | 253500 | 253500 | 253000 | 450 |
| 252 | 20241115 | 144700 | 40847313000 | 253000 | 253500 | 253500 | 253000 | 138 |
| 253 | 20241115 | 144600 | 40812374000 | 253500 | 252500 | 253500 | 252500 | 1151 |
| 254 | 20241115 | 144500 | 40521001000 | 253000 | 252500 | 253000 | 252500 | 372 |
| 255 | 20241115 | 144400 | 40426921500 | 253000 | 252500 | 253000 | 252500 | 401 |
| 256 | 20241115 | 144300 | 40325524500 | 252500 | 253000 | 253500 | 252500 | 260 |
| 257 | 20241115 | 144200 | 40259761000 | 253000 | 252500 | 253500 | 252500 | 277 |
| 258 | 20241115 | 144100 | 40189676500 | 252500 | 253000 | 253500 | 252500 | 936 |
| 259 | 20241115 | 144000 | 39952861000 | 253000 | 253000 | 253000 | 252500 | 599 |
| 260 | 20241115 | 143900 | 39801403000 | 253000 | 252500 | 253000 | 252500 | 454 |
| 261 | 20241115 | 143800 | 39686607500 | 252500 | 252000 | 253000 | 252000 | 779 |
| 262 | 20241115 | 143700 | 39489894500 | 252500 | 252000 | 252500 | 251500 | 807 |
| 263 | 20241115 | 143600 | 39286527500 | 252000 | 251500 | 252000 | 251500 | 288 |
| 264 | 20241115 | 143500 | 39213990000 | 252000 | 251000 | 252000 | 251000 | 1209 |
| 265 | 20241115 | 143400 | 38909885500 | 251500 | 251500 | 252000 | 251000 | 1447 |
| 266 | 20241115 | 143300 | 38545973000 | 251500 | 251500 | 252000 | 251500 | 329 |
| 267 | 20241115 | 143200 | 38463117000 | 251500 | 251500 | 252000 | 251500 | 387 |
| 268 | 20241115 | 143100 | 38365648500 | 252000 | 251000 | 252000 | 251000 | 364 |
| 269 | 20241115 | 143000 | 38274188500 | 251500 | 251000 | 251500 | 251000 | 289 |
| 270 | 20241115 | 142900 | 38201605000 | 251500 | 251500 | 252000 | 251000 | 591 |
| 271 | 20241115 | 142800 | 38052958500 | 251500 | 251000 | 251500 | 251000 | 156 |
| 272 | 20241115 | 142700 | 38013770000 | 251000 | 251500 | 251500 | 250500 | 220 |
| 273 | 20241115 | 142600 | 37958524000 | 251500 | 251000 | 252000 | 251000 | 890 |
| 274 | 20241115 | 142500 | 37735066500 | 251500 | 251500 | 252000 | 251000 | 320 |
| 275 | 20241115 | 142400 | 37654593500 | 251500 | 251000 | 252000 | 251000 | 510 |
| 276 | 20241115 | 142300 | 37526325500 | 251500 | 251000 | 251500 | 251000 | 384 |
| 277 | 20241115 | 142200 | 37429800500 | 251000 | 251000 | 251500 | 251000 | 500 |
| 278 | 20241115 | 142100 | 37304287500 | 251500 | 250500 | 251500 | 250500 | 463 |
| 279 | 20241115 | 142000 | 37188028000 | 251000 | 251000 | 251000 | 250500 | 455 |
| 280 | 20241115 | 141900 | 37073877500 | 251000 | 250500 | 251000 | 250500 | 295 |
| 281 | 20241115 | 141800 | 36999874000 | 250500 | 250000 | 251000 | 250000 | 501 |
| 282 | 20241115 | 141700 | 36874430000 | 250000 | 250500 | 250500 | 250000 | 102 |
| 283 | 20241115 | 141600 | 36848912500 | 250000 | 250000 | 250500 | 250000 | 439 |
| 284 | 20241115 | 141500 | 36739052500 | 250000 | 250500 | 250500 | 250000 | 376 |
| 285 | 20241115 | 141400 | 36644966000 | 250500 | 250000 | 250500 | 250000 | 141 |
| 286 | 20241115 | 141300 | 36609692500 | 250000 | 250500 | 250500 | 250000 | 356 |
| 287 | 20241115 | 141200 | 36520660500 | 250500 | 250000 | 250500 | 250000 | 296 |
| 288 | 20241115 | 141100 | 36446572000 | 250000 | 250500 | 250500 | 250000 | 243 |
| 289 | 20241115 | 141000 | 36385755500 | 250000 | 250500 | 250500 | 250000 | 131 |
| 290 | 20241115 | 140900 | 36352981000 | 250000 | 250000 | 250500 | 250000 | 257 |
| 291 | 20241115 | 140800 | 36288669000 | 250500 | 250500 | 250500 | 250000 | 151 |
| 292 | 20241115 | 140700 | 36250895500 | 250000 | 250500 | 251000 | 250000 | 668 |
| 293 | 20241115 | 140600 | 36083576000 | 250500 | 250500 | 251000 | 250500 | 286 |
| 294 | 20241115 | 140500 | 36011863000 | 251000 | 250500 | 251000 | 250500 | 514 |
| 295 | 20241115 | 140400 | 35882880000 | 250500 | 250500 | 251000 | 250000 | 331 |
| 296 | 20241115 | 140300 | 35799881000 | 250000 | 250000 | 250500 | 250000 | 222 |
| 297 | 20241115 | 140200 | 35744313500 | 250000 | 250000 | 250500 | 250000 | 124 |
| 298 | 20241115 | 140100 | 35713291000 | 250500 | 250500 | 250500 | 250000 | 219 |
| 299 | 20241115 | 140000 | 35658480500 | 250500 | 250500 | 250500 | 250000 | 464 |
| 300 | 20241115 | 135900 | 35542300000 | 250000 | 250000 | 250500 | 250000 | 135 |
| 301 | 20241115 | 135800 | 35508528000 | 250000 | 250000 | 250500 | 250000 | 127 |
| 302 | 20241115 | 135700 | 35476744500 | 250000 | 250000 | 250500 | 250000 | 457 |
| 303 | 20241115 | 135600 | 35362324000 | 250500 | 250000 | 250500 | 250000 | 319 |
| 304 | 20241115 | 135500 | 35282510500 | 250500 | 250500 | 251000 | 250000 | 712 |
| 305 | 20241115 | 135400 | 35104167500 | 250500 | 251000 | 251000 | 250500 | 239 |
| 306 | 20241115 | 135300 | 35044237500 | 250500 | 250000 | 250500 | 250000 | 300 |
| 307 | 20241115 | 135200 | 34969123500 | 250000 | 250000 | 250500 | 250000 | 190 |
| 308 | 20241115 | 135100 | 34921573000 | 250000 | 250000 | 251000 | 250000 | 290 |
| 309 | 20241115 | 135000 | 34848957000 | 250500 | 250000 | 250500 | 250000 | 279 |
| 310 | 20241115 | 134900 | 34779134000 | 250000 | 250000 | 250500 | 250000 | 161 |
| 311 | 20241115 | 134800 | 34738872500 | 250000 | 250000 | 250500 | 250000 | 151 |
| 312 | 20241115 | 134700 | 34701085000 | 250500 | 250500 | 250500 | 250000 | 350 |
| 313 | 20241115 | 134600 | 34613436500 | 250000 | 250000 | 250500 | 250000 | 131 |
| 314 | 20241115 | 134500 | 34580674500 | 250000 | 250000 | 250500 | 250000 | 163 |
| 315 | 20241115 | 134400 | 34539887000 | 250500 | 250500 | 250500 | 250000 | 204 |
| 316 | 20241115 | 134300 | 34488817500 | 250000 | 250000 | 250500 | 250000 | 140 |
| 317 | 20241115 | 134200 | 34453786000 | 250500 | 250000 | 250500 | 250000 | 188 |
| 318 | 20241115 | 134100 | 34406750500 | 250000 | 250000 | 250500 | 250000 | 68 |
| 319 | 20241115 | 134000 | 34389740000 | 250500 | 250500 | 250500 | 250000 | 239 |
| 320 | 20241115 | 133900 | 34329922000 | 250500 | 250000 | 250500 | 250000 | 137 |
| 321 | 20241115 | 133800 | 34295629000 | 250000 | 250500 | 250500 | 250000 | 182 |
| 322 | 20241115 | 133700 | 34250095500 | 250000 | 250000 | 250500 | 250000 | 382 |
| 323 | 20241115 | 133600 | 34154528500 | 250500 | 250000 | 250500 | 250000 | 325 |
| 324 | 20241115 | 133500 | 34073187000 | 250500 | 250000 | 250500 | 250000 | 105 |
| 325 | 20241115 | 133400 | 34046919000 | 250000 | 250000 | 250500 | 250000 | 267 |
| 326 | 20241115 | 133300 | 33980098000 | 250000 | 250000 | 250500 | 250000 | 160 |
| 327 | 20241115 | 133200 | 33940064000 | 250000 | 250000 | 250500 | 250000 | 189 |
| 328 | 20241115 | 133100 | 33892798000 | 250000 | 250000 | 250500 | 250000 | 227 |
| 329 | 20241115 | 133000 | 33835975000 | 250000 | 250000 | 250500 | 250000 | 114 |
| 330 | 20241115 | 132900 | 33807461000 | 250000 | 249500 | 250500 | 249500 | 222 |
| 331 | 20241115 | 132800 | 33751964500 | 249500 | 250000 | 250500 | 249500 | 796 |
| 332 | 20241115 | 132700 | 33552907500 | 250000 | 250500 | 251000 | 250000 | 651 |
| 333 | 20241115 | 132600 | 33389876500 | 250500 | 250500 | 251000 | 250500 | 721 |
| 334 | 20241115 | 132500 | 33209016000 | 251000 | 251000 | 251000 | 250500 | 187 |
| 335 | 20241115 | 132400 | 33162099500 | 251000 | 250500 | 251000 | 250500 | 161 |
| 336 | 20241115 | 132300 | 33121727500 | 251000 | 251000 | 251000 | 250500 | 142 |
| 337 | 20241115 | 132200 | 33086134000 | 250500 | 250500 | 251000 | 250500 | 143 |
| 338 | 20241115 | 132100 | 33050270000 | 251000 | 250500 | 251000 | 250500 | 427 |
| 339 | 20241115 | 132000 | 32943251500 | 251000 | 250500 | 251000 | 250500 | 223 |
| 340 | 20241115 | 131900 | 32887305500 | 250500 | 250500 | 251000 | 250500 | 164 |
| 341 | 20241115 | 131800 | 32846187500 | 250500 | 250000 | 251000 | 250000 | 716 |
| 342 | 20241115 | 131700 | 32666824000 | 250500 | 250000 | 250500 | 250000 | 96 |
| 343 | 20241115 | 131600 | 32642815500 | 250500 | 250000 | 250500 | 250000 | 378 |
| 344 | 20241115 | 131500 | 32548271000 | 250000 | 250500 | 250500 | 250000 | 240 |
| 345 | 20241115 | 131400 | 32488207500 | 250500 | 250000 | 250500 | 250000 | 146 |
| 346 | 20241115 | 131300 | 32451676500 | 250000 | 250500 | 250500 | 250000 | 136 |
| 347 | 20241115 | 131200 | 32417631000 | 250000 | 250000 | 250500 | 250000 | 235 |
| 348 | 20241115 | 131100 | 32358792500 | 250000 | 250000 | 250500 | 250000 | 181 |
| 349 | 20241115 | 131000 | 32313521000 | 250000 | 250500 | 251000 | 250000 | 650 |
| 350 | 20241115 | 130900 | 32150724500 | 250000 | 250000 | 250500 | 250000 | 92 |
| 351 | 20241115 | 130800 | 32127705500 | 250000 | 250000 | 250500 | 250000 | 339 |
| 352 | 20241115 | 130700 | 32042894000 | 250500 | 250000 | 250500 | 250000 | 119 |
| 353 | 20241115 | 130600 | 32013107000 | 250000 | 250000 | 250500 | 250000 | 114 |
| 354 | 20241115 | 130500 | 31984595000 | 250000 | 250500 | 250500 | 250000 | 181 |
| 355 | 20241115 | 130400 | 31939290000 | 250000 | 250000 | 250500 | 250000 | 382 |
| 356 | 20241115 | 130300 | 31843660500 | 250000 | 250000 | 250500 | 250000 | 118 |
| 357 | 20241115 | 130200 | 31814128500 | 250000 | 250000 | 250500 | 250000 | 235 |
| 358 | 20241115 | 130100 | 31755346000 | 250000 | 250500 | 251000 | 250000 | 1291 |
| 359 | 20241115 | 130000 | 31432057500 | 250500 | 250500 | 251000 | 250500 | 117 |
| 360 | 20241115 | 125900 | 31402731000 | 251000 | 250500 | 251000 | 250500 | 192 |
| 361 | 20241115 | 125800 | 31354559000 | 250500 | 251000 | 251000 | 250500 | 192 |
| 362 | 20241115 | 125700 | 31306409500 | 250500 | 250500 | 251000 | 250500 | 67 |
| 363 | 20241115 | 125600 | 31289619500 | 251000 | 250500 | 251000 | 250500 | 242 |
| 364 | 20241115 | 125500 | 31228920000 | 251000 | 250500 | 251000 | 250500 | 265 |
| 365 | 20241115 | 125400 | 31162490000 | 250500 | 250500 | 251000 | 250500 | 67 |
| 366 | 20241115 | 125300 | 31145702500 | 250500 | 251000 | 251500 | 250500 | 310 |
| 367 | 20241115 | 125200 | 31067908000 | 251000 | 250500 | 251000 | 250500 | 198 |
| 368 | 20241115 | 125100 | 31018231000 | 250500 | 250500 | 251000 | 250500 | 144 |
| 369 | 20241115 | 125000 | 30982135500 | 250500 | 251000 | 251500 | 250500 | 462 |
| 370 | 20241115 | 124900 | 30866198500 | 251000 | 250500 | 251500 | 250500 | 190 |
| 371 | 20241115 | 124800 | 30818504500 | 250500 | 250500 | 251000 | 250500 | 108 |
| 372 | 20241115 | 124700 | 30791424000 | 250500 | 250500 | 251000 | 250500 | 238 |
| 373 | 20241115 | 124600 | 30731721000 | 251000 | 250500 | 251000 | 250500 | 260 |
| 374 | 20241115 | 124500 | 30666520000 | 250500 | 250000 | 251000 | 250000 | 90 |
| 375 | 20241115 | 124400 | 30643988000 | 250000 | 250000 | 250500 | 250000 | 121 |
| 376 | 20241115 | 124300 | 30613710500 | 250500 | 250500 | 251000 | 250000 | 564 |
| 377 | 20241115 | 124200 | 30472448500 | 250500 | 250500 | 251000 | 250500 | 351 |
| 378 | 20241115 | 124100 | 30384519500 | 250500 | 250500 | 251000 | 250500 | 250 |
| 379 | 20241115 | 124000 | 30321843000 | 250500 | 251000 | 251000 | 250500 | 288 |
| 380 | 20241115 | 123900 | 30249575500 | 250500 | 250000 | 251000 | 250000 | 146 |
| 381 | 20241115 | 123800 | 30213002500 | 250000 | 250500 | 250500 | 250000 | 183 |
| 382 | 20241115 | 123700 | 30167184000 | 250500 | 250000 | 250500 | 250000 | 179 |
| 383 | 20241115 | 123600 | 30122387000 | 250000 | 250000 | 250500 | 250000 | 189 |
| 384 | 20241115 | 123500 | 30075077500 | 250000 | 250500 | 250500 | 250000 | 116 |
| 385 | 20241115 | 123400 | 30046045000 | 250000 | 250000 | 250500 | 250000 | 96 |
| 386 | 20241115 | 123300 | 30022030000 | 250000 | 250500 | 250500 | 250000 | 176 |
| 387 | 20241115 | 123200 | 29977980500 | 250000 | 250500 | 251000 | 250000 | 378 |
| 388 | 20241115 | 123100 | 29883266500 | 251000 | 250000 | 251000 | 250000 | 111 |
| 389 | 20241115 | 123000 | 29855475000 | 250000 | 250000 | 250500 | 250000 | 204 |
| 390 | 20241115 | 122900 | 29804406500 | 250000 | 250000 | 250500 | 250000 | 149 |
| 391 | 20241115 | 122800 | 29767106500 | 250000 | 250000 | 250500 | 250000 | 712 |
| 392 | 20241115 | 122700 | 29588817000 | 250000 | 249000 | 250500 | 249000 | 2668 |
| 393 | 20241115 | 122600 | 28922461500 | 249000 | 249000 | 249500 | 249000 | 100 |
| 394 | 20241115 | 122500 | 28897541000 | 249500 | 250000 | 250000 | 249000 | 757 |
| 395 | 20241115 | 122400 | 28708707500 | 249500 | 250000 | 250000 | 249500 | 2488 |
| 396 | 20241115 | 122300 | 28086836000 | 250000 | 250000 | 250500 | 250000 | 194 |
| 397 | 20241115 | 122200 | 28038270500 | 250500 | 250000 | 250500 | 250000 | 227 |
| 398 | 20241115 | 122100 | 27981470000 | 250500 | 250000 | 250500 | 250000 | 124 |
| 399 | 20241115 | 122000 | 27950448000 | 250500 | 250000 | 250500 | 250000 | 241 |
| 400 | 20241115 | 121900 | 27890112500 | 250000 | 250000 | 250500 | 250000 | 179 |
| 401 | 20241115 | 121800 | 27845302500 | 250000 | 250000 | 250500 | 250000 | 131 |
| 402 | 20241115 | 121700 | 27812519500 | 250000 | 250000 | 250500 | 250000 | 259 |
| 403 | 20241115 | 121600 | 27747679500 | 250500 | 250000 | 250500 | 250000 | 301 |
| 404 | 20241115 | 121500 | 27672340500 | 250500 | 250000 | 251000 | 250000 | 595 |
| 405 | 20241115 | 121400 | 27523337500 | 250000 | 250000 | 250500 | 250000 | 275 |
| 406 | 20241115 | 121300 | 27454478000 | 250000 | 250000 | 250500 | 250000 | 105 |
| 407 | 20241115 | 121200 | 27428211500 | 250500 | 250000 | 250500 | 250000 | 192 |
| 408 | 20241115 | 121100 | 27380132500 | 250000 | 250000 | 250500 | 250000 | 238 |
| 409 | 20241115 | 121000 | 27320554000 | 250000 | 250000 | 250500 | 250000 | 204 |
| 410 | 20241115 | 120900 | 27269532500 | 250000 | 250000 | 250500 | 250000 | 114 |
| 411 | 20241115 | 120800 | 27241017000 | 250500 | 250000 | 250500 | 250000 | 238 |
| 412 | 20241115 | 120700 | 27181426500 | 250500 | 250000 | 251000 | 250000 | 1285 |
| 413 | 20241115 | 120600 | 26859568000 | 250000 | 250000 | 250500 | 250000 | 80 |
| 414 | 20241115 | 120500 | 26839556000 | 250000 | 250000 | 250500 | 250000 | 285 |
| 415 | 20241115 | 120400 | 26768225000 | 250000 | 250000 | 250500 | 250000 | 181 |
| 416 | 20241115 | 120300 | 26722964000 | 250000 | 250000 | 250500 | 250000 | 176 |
| 417 | 20241115 | 120200 | 26678955500 | 250000 | 250500 | 251000 | 250000 | 508 |
| 418 | 20241115 | 120100 | 26551755500 | 250500 | 250500 | 251000 | 250500 | 226 |
| 419 | 20241115 | 120000 | 26495081500 | 250500 | 250500 | 251000 | 250500 | 92 |
| 420 | 20241115 | 115900 | 26472014000 | 250500 | 250500 | 251000 | 250000 | 420 |
| 421 | 20241115 | 115800 | 26366669000 | 250000 | 250500 | 251000 | 250000 | 209 |
| 422 | 20241115 | 115700 | 26314274000 | 250500 | 251000 | 251000 | 250000 | 201 |
| 423 | 20241115 | 115600 | 26263932000 | 251000 | 250500 | 251000 | 250500 | 97 |
| 424 | 20241115 | 115500 | 26239611500 | 250500 | 251000 | 251500 | 250500 | 225 |
| 425 | 20241115 | 115400 | 26183117000 | 250500 | 251000 | 251500 | 250500 | 176 |
| 426 | 20241115 | 115300 | 26138913000 | 251000 | 251000 | 251500 | 250500 | 242 |
| 427 | 20241115 | 115200 | 26078180500 | 250500 | 250500 | 251500 | 250500 | 155 |
| 428 | 20241115 | 115100 | 26039282000 | 250500 | 251500 | 252000 | 250500 | 1415 |
| 429 | 20241115 | 115000 | 25683568000 | 252000 | 251500 | 252000 | 251500 | 147 |
| 430 | 20241115 | 114900 | 25646560000 | 251500 | 251500 | 252000 | 251500 | 264 |
| 431 | 20241115 | 114800 | 25580088000 | 251500 | 251500 | 252000 | 251500 | 190 |
| 432 | 20241115 | 114700 | 25532248500 | 251500 | 251500 | 252000 | 251500 | 156 |
| 433 | 20241115 | 114600 | 25492977000 | 251500 | 251000 | 252000 | 251000 | 99 |
| 434 | 20241115 | 114500 | 25468076500 | 251000 | 251000 | 252000 | 251000 | 271 |
| 435 | 20241115 | 114400 | 25399943500 | 251000 | 251500 | 252000 | 251000 | 218 |
| 436 | 20241115 | 114300 | 25345119500 | 251500 | 251500 | 252000 | 251500 | 104 |
| 437 | 20241115 | 114200 | 25318937000 | 252000 | 251500 | 252000 | 251500 | 330 |
| 438 | 20241115 | 114100 | 25235831500 | 251500 | 252000 | 252000 | 251500 | 737 |
| 439 | 20241115 | 114000 | 25050209500 | 251500 | 252000 | 252000 | 251500 | 302 |
| 440 | 20241115 | 113900 | 24974229500 | 252000 | 251000 | 252000 | 251000 | 200 |
| 441 | 20241115 | 113800 | 24923936000 | 251000 | 251000 | 251500 | 251000 | 197 |
| 442 | 20241115 | 113700 | 24874439000 | 251000 | 251000 | 251500 | 251000 | 88 |
| 443 | 20241115 | 113600 | 24852335000 | 251000 | 251000 | 251500 | 251000 | 256 |
| 444 | 20241115 | 113500 | 24787999000 | 251500 | 251000 | 251500 | 251000 | 135 |
| 445 | 20241115 | 113400 | 24754087500 | 251500 | 251000 | 251500 | 251000 | 109 |
| 446 | 20241115 | 113300 | 24726725000 | 251000 | 251000 | 251500 | 251000 | 223 |
| 447 | 20241115 | 113200 | 24670679500 | 251500 | 250500 | 251500 | 250500 | 121 |
| 448 | 20241115 | 113100 | 24640343500 | 250500 | 251000 | 251500 | 250500 | 384 |
| 449 | 20241115 | 113000 | 24543990000 | 251000 | 251000 | 251500 | 251000 | 230 |
| 450 | 20241115 | 112900 | 24486194500 | 251500 | 251000 | 251500 | 251000 | 149 |
| 451 | 20241115 | 112800 | 24448750000 | 251000 | 250500 | 251500 | 250500 | 108 |
| 452 | 20241115 | 112700 | 24421645000 | 250500 | 250500 | 251500 | 250500 | 180 |
| 453 | 20241115 | 112600 | 24376489500 | 251000 | 251000 | 251500 | 250500 | 428 |
| 454 | 20241115 | 112500 | 24269079000 | 251000 | 251500 | 251500 | 250000 | 893 |
| 455 | 20241115 | 112400 | 24045094000 | 251000 | 251000 | 251500 | 251000 | 259 |
| 456 | 20241115 | 112300 | 23979986500 | 251500 | 251000 | 251500 | 251000 | 384 |
| 457 | 20241115 | 112200 | 23883461000 | 251000 | 251500 | 251500 | 251000 | 68 |
| 458 | 20241115 | 112100 | 23866380000 | 251500 | 251000 | 251500 | 251000 | 166 |
| 459 | 20241115 | 112000 | 23824672500 | 251000 | 251000 | 251500 | 250000 | 788 |
| 460 | 20241115 | 111900 | 23627094500 | 251000 | 251000 | 251500 | 251000 | 97 |
| 461 | 20241115 | 111800 | 23602745500 | 251500 | 251000 | 251500 | 251000 | 206 |
| 462 | 20241115 | 111700 | 23550976000 | 251000 | 251000 | 251500 | 251000 | 307 |
| 463 | 20241115 | 111600 | 23473783500 | 251000 | 253500 | 253500 | 251000 | 2256 |
| 464 | 20241115 | 111500 | 22904269000 | 253500 | 253500 | 253500 | 253000 | 908 |
| 465 | 20241115 | 111400 | 22674128000 | 253000 | 253500 | 253500 | 253000 | 183 |
| 466 | 20241115 | 111300 | 22627774000 | 253000 | 253500 | 253500 | 253000 | 174 |
| 467 | 20241115 | 111200 | 22583691500 | 253500 | 253000 | 253500 | 253000 | 117 |
| 468 | 20241115 | 111100 | 22554070500 | 253000 | 253000 | 253500 | 253000 | 54 |
| 469 | 20241115 | 111000 | 22540402500 | 253500 | 253000 | 253500 | 253000 | 208 |
| 470 | 20241115 | 110900 | 22487698500 | 253500 | 253000 | 253500 | 253000 | 259 |
| 471 | 20241115 | 110800 | 22422157500 | 253000 | 253000 | 253500 | 253000 | 176 |
| 472 | 20241115 | 110700 | 22377618000 | 253500 | 253500 | 253500 | 253000 | 399 |
| 473 | 20241115 | 110600 | 22276513000 | 253000 | 253000 | 253500 | 253000 | 87 |
| 474 | 20241115 | 110500 | 22254484500 | 253500 | 253000 | 253500 | 252500 | 431 |
| 475 | 20241115 | 110400 | 22145425500 | 252500 | 252500 | 253000 | 252500 | 206 |
| 476 | 20241115 | 110300 | 22093337500 | 252500 | 252500 | 253000 | 252500 | 77 |
| 477 | 20241115 | 110200 | 22073867500 | 252500 | 253000 | 253000 | 252500 | 291 |
| 478 | 20241115 | 110100 | 22000267000 | 253000 | 252500 | 253000 | 252500 | 197 |
| 479 | 20241115 | 110000 | 21950492000 | 252500 | 252500 | 253000 | 252000 | 221 |
| 480 | 20241115 | 105900 | 21894708000 | 252500 | 252500 | 252500 | 252000 | 135 |
| 481 | 20241115 | 105800 | 21860636000 | 252500 | 252500 | 252500 | 252000 | 273 |
| 482 | 20241115 | 105700 | 21791724500 | 252500 | 252000 | 252500 | 252000 | 224 |
| 483 | 20241115 | 105600 | 21735209500 | 252500 | 252000 | 252500 | 252000 | 204 |
| 484 | 20241115 | 105500 | 21683787000 | 252000 | 252500 | 252500 | 251500 | 555 |
| 485 | 20241115 | 105400 | 21543926500 | 252000 | 252500 | 252500 | 252000 | 241 |
| 486 | 20241115 | 105300 | 21483147000 | 252500 | 252000 | 252500 | 252000 | 613 |
| 487 | 20241115 | 105200 | 21328651500 | 252000 | 252500 | 253000 | 252000 | 803 |
| 488 | 20241115 | 105100 | 21125960000 | 252500 | 252500 | 252500 | 252000 | 301 |
| 489 | 20241115 | 105000 | 21049970500 | 252500 | 252500 | 252500 | 252000 | 175 |
| 490 | 20241115 | 104900 | 21005805000 | 252000 | 252000 | 252500 | 252000 | 302 |
| 491 | 20241115 | 104800 | 20929581000 | 252000 | 252000 | 252500 | 252000 | 171 |
| 492 | 20241115 | 104700 | 20886438000 | 252500 | 252000 | 252500 | 252000 | 104 |
| 493 | 20241115 | 104600 | 20860201500 | 252000 | 252000 | 252500 | 252000 | 90 |
| 494 | 20241115 | 104500 | 20837520500 | 252000 | 252000 | 252500 | 252000 | 200 |
| 495 | 20241115 | 104400 | 20787060000 | 252000 | 252000 | 252500 | 252000 | 191 |
| 496 | 20241115 | 104300 | 20738908500 | 252000 | 252000 | 252000 | 251500 | 624 |
| 497 | 20241115 | 104200 | 20581690000 | 251500 | 251500 | 252000 | 251500 | 306 |
| 498 | 20241115 | 104100 | 20504710000 | 251500 | 251500 | 252000 | 251500 | 314 |
| 499 | 20241115 | 104000 | 20425681500 | 251500 | 252500 | 253000 | 251500 | 797 |
| 500 | 20241115 | 103900 | 20224718500 | 253000 | 252500 | 253000 | 252500 | 148 |
| 501 | 20241115 | 103800 | 20187312000 | 252500 | 252500 | 253000 | 252500 | 147 |
| 502 | 20241115 | 103700 | 20150150500 | 252500 | 252500 | 253000 | 252500 | 74 |
| 503 | 20241115 | 103600 | 20131440500 | 252500 | 252500 | 253000 | 252500 | 278 |
| 504 | 20241115 | 103500 | 20061209500 | 252500 | 252000 | 252500 | 251500 | 234 |
| 505 | 20241115 | 103400 | 20002173000 | 252000 | 251500 | 252000 | 251500 | 205 |
| 506 | 20241115 | 103300 | 19950539500 | 251500 | 251500 | 252000 | 251500 | 77 |
| 507 | 20241115 | 103200 | 19931167000 | 252000 | 251000 | 252500 | 251000 | 413 |
| 508 | 20241115 | 103100 | 19827099000 | 251500 | 252000 | 252000 | 250500 | 1559 |
| 509 | 20241115 | 103000 | 19435131500 | 252000 | 252000 | 252500 | 252000 | 286 |
| 510 | 20241115 | 102900 | 19363022000 | 252000 | 252000 | 252500 | 251500 | 981 |
| 511 | 20241115 | 102800 | 19115860500 | 252000 | 251500 | 252000 | 251500 | 798 |
| 512 | 20241115 | 102700 | 18914782500 | 251500 | 251500 | 252000 | 251000 | 222 |
| 513 | 20241115 | 102600 | 18858965000 | 251500 | 252000 | 252000 | 251000 | 330 |
| 514 | 20241115 | 102500 | 18775936500 | 251500 | 251000 | 252000 | 251000 | 364 |
| 515 | 20241115 | 102400 | 18684381500 | 251500 | 251000 | 251500 | 251000 | 158 |
| 516 | 20241115 | 102300 | 18644682000 | 251500 | 251500 | 251500 | 251000 | 314 |
| 517 | 20241115 | 102200 | 18565742000 | 251500 | 251000 | 251500 | 250500 | 586 |
| 518 | 20241115 | 102100 | 18418559500 | 250500 | 251500 | 252000 | 250500 | 354 |
| 519 | 20241115 | 102000 | 18329587500 | 251500 | 251500 | 252000 | 251500 | 610 |
| 520 | 20241115 | 101900 | 18176143500 | 251500 | 251000 | 252000 | 251000 | 585 |
| 521 | 20241115 | 101800 | 18029041500 | 251500 | 251000 | 252000 | 251000 | 504 |
| 522 | 20241115 | 101700 | 17902327500 | 251500 | 250500 | 251500 | 250000 | 1003 |
| 523 | 20241115 | 101600 | 17650661500 | 250000 | 250000 | 250500 | 250000 | 186 |
| 524 | 20241115 | 101500 | 17604087500 | 250500 | 251500 | 251500 | 250000 | 990 |
| 525 | 20241115 | 101400 | 17355603500 | 251000 | 250500 | 251500 | 250500 | 741 |
| 526 | 20241115 | 101300 | 17169858500 | 250500 | 250000 | 250500 | 250000 | 78 |
| 527 | 20241115 | 101200 | 17150348000 | 250500 | 250500 | 251000 | 250000 | 508 |
| 528 | 20241115 | 101100 | 17023181500 | 250500 | 250500 | 251000 | 249500 | 1943 |
| 529 | 20241115 | 101000 | 16536659000 | 250500 | 250500 | 251000 | 250500 | 87 |
| 530 | 20241115 | 100900 | 16514847500 | 250500 | 250000 | 251000 | 249500 | 1271 |
| 531 | 20241115 | 100800 | 16196833000 | 249500 | 250000 | 250000 | 249000 | 1074 |
| 532 | 20241115 | 100700 | 15928990500 | 249500 | 249500 | 250000 | 249000 | 743 |
| 533 | 20241115 | 100600 | 15743636500 | 250000 | 250000 | 250000 | 249000 | 1365 |
| 534 | 20241115 | 100500 | 15402849000 | 250000 | 250500 | 251000 | 250000 | 864 |
| 535 | 20241115 | 100400 | 15186571000 | 250500 | 251000 | 252000 | 250500 | 1185 |
| 536 | 20241115 | 100300 | 14888822000 | 251500 | 251000 | 251500 | 251000 | 101 |
| 537 | 20241115 | 100200 | 14863456000 | 251000 | 251500 | 251500 | 251000 | 321 |
| 538 | 20241115 | 100100 | 14782851000 | 251000 | 251000 | 251500 | 250500 | 1033 |
| 539 | 20241115 | 100000 | 14523522500 | 251000 | 250500 | 251000 | 250500 | 234 |
| 540 | 20241115 | 095900 | 14464878500 | 250500 | 251500 | 251500 | 250500 | 3871 |
| 541 | 20241115 | 095800 | 13492874000 | 251500 | 252000 | 252000 | 251500 | 263 |
| 542 | 20241115 | 095700 | 13426709500 | 251500 | 253000 | 253000 | 251500 | 2541 |
| 543 | 20241115 | 095600 | 12786076500 | 252500 | 252500 | 253000 | 252500 | 283 |
| 544 | 20241115 | 095500 | 12714610500 | 252500 | 252500 | 253000 | 252500 | 268 |
| 545 | 20241115 | 095400 | 12646915000 | 252500 | 252500 | 253000 | 252500 | 584 |
| 546 | 20241115 | 095300 | 12499220500 | 252500 | 253000 | 253500 | 252500 | 555 |
| 547 | 20241115 | 095200 | 12358857500 | 253500 | 253500 | 253500 | 253000 | 70 |
| 548 | 20241115 | 095100 | 12341121500 | 253000 | 253000 | 253500 | 253000 | 218 |
| 549 | 20241115 | 095000 | 12285946000 | 253000 | 253500 | 254000 | 253000 | 382 |
| 550 | 20241115 | 094900 | 12189128500 | 253500 | 253500 | 254000 | 253500 | 956 |
| 551 | 20241115 | 094800 | 11946369000 | 253500 | 253500 | 254000 | 253500 | 57 |
| 552 | 20241115 | 094700 | 11931910000 | 254000 | 254000 | 254000 | 253500 | 404 |
| 553 | 20241115 | 094600 | 11829368000 | 254000 | 253000 | 254000 | 253000 | 861 |
| 554 | 20241115 | 094500 | 11611119500 | 253000 | 253500 | 253500 | 253000 | 862 |
| 555 | 20241115 | 094400 | 11392715000 | 253500 | 253000 | 254000 | 252500 | 1604 |
| 556 | 20241115 | 094300 | 10986667500 | 253000 | 253500 | 253500 | 253000 | 152 |
| 557 | 20241115 | 094200 | 10948160500 | 253000 | 253000 | 253500 | 253000 | 117 |
| 558 | 20241115 | 094100 | 10918559000 | 253000 | 252500 | 253500 | 252500 | 327 |
| 559 | 20241115 | 094000 | 10835825500 | 253000 | 253000 | 253000 | 252500 | 283 |
| 560 | 20241115 | 093900 | 10764293000 | 252500 | 252500 | 253000 | 252500 | 349 |
| 561 | 20241115 | 093800 | 10676107000 | 252500 | 253000 | 253000 | 252000 | 512 |
| 562 | 20241115 | 093700 | 10546752500 | 253000 | 253000 | 253500 | 252500 | 929 |
| 563 | 20241115 | 093600 | 10311723500 | 253000 | 253500 | 254000 | 253000 | 829 |
| 564 | 20241115 | 093500 | 10101684500 | 254000 | 253000 | 254000 | 253000 | 579 |
| 565 | 20241115 | 093400 | 9954823500 | 253000 | 253000 | 253500 | 252500 | 194 |
| 566 | 20241115 | 093300 | 9905751500 | 253000 | 253000 | 253500 | 253000 | 1373 |
| 567 | 20241115 | 093200 | 9558338500 | 253000 | 253500 | 254000 | 253000 | 1305 |
| 568 | 20241115 | 093100 | 9227736000 | 254000 | 254500 | 254500 | 253500 | 780 |
| 569 | 20241115 | 093000 | 9029798500 | 254500 | 254500 | 254500 | 254000 | 197 |
| 570 | 20241115 | 092900 | 8979730500 | 254500 | 254500 | 254500 | 254000 | 279 |
| 571 | 20241115 | 092800 | 8908800000 | 254000 | 254500 | 255000 | 254000 | 364 |
| 572 | 20241115 | 092700 | 8816147500 | 255000 | 254500 | 255000 | 253500 | 1323 |
| 573 | 20241115 | 092600 | 8479837500 | 255000 | 254500 | 255000 | 254500 | 75 |
| 574 | 20241115 | 092500 | 8460714500 | 255000 | 255000 | 255500 | 254000 | 1026 |
| 575 | 20241115 | 092400 | 8199414000 | 255500 | 255500 | 256000 | 255000 | 399 |
| 576 | 20241115 | 092300 | 8097444000 | 256000 | 256000 | 256000 | 255500 | 531 |
| 577 | 20241115 | 092200 | 7961640500 | 256500 | 255500 | 256500 | 255500 | 125 |
| 578 | 20241115 | 092100 | 7929621000 | 255500 | 256000 | 256500 | 255500 | 258 |
| 579 | 20241115 | 092000 | 7863594000 | 256000 | 255500 | 256000 | 255000 | 603 |
| 580 | 20241115 | 091900 | 7709396000 | 255500 | 255000 | 255500 | 254500 | 658 |
| 581 | 20241115 | 091800 | 7541616000 | 255000 | 256500 | 256500 | 254000 | 1831 |
| 582 | 20241115 | 091700 | 7074711000 | 256500 | 256500 | 257000 | 256000 | 664 |
| 583 | 20241115 | 091600 | 6904548000 | 257000 | 257000 | 257000 | 256000 | 1123 |
| 584 | 20241115 | 091500 | 6616313500 | 257500 | 258500 | 258500 | 256500 | 1516 |
| 585 | 20241115 | 091400 | 6226236500 | 257500 | 257500 | 258500 | 257000 | 1982 |
| 586 | 20241115 | 091300 | 5714834500 | 257500 | 258500 | 258500 | 257000 | 1434 |
| 587 | 20241115 | 091200 | 5345010000 | 258000 | 258500 | 259000 | 257000 | 1257 |
| 588 | 20241115 | 091100 | 5020309000 | 258500 | 259000 | 259500 | 257500 | 2200 |
| 589 | 20241115 | 091000 | 4452072500 | 259500 | 260000 | 260000 | 259000 | 1356 |
| 590 | 20241115 | 090900 | 4100215500 | 260000 | 260000 | 260500 | 259000 | 2123 |
| 591 | 20241115 | 090800 | 3548707000 | 260000 | 260000 | 260500 | 260000 | 677 |
| 592 | 20241115 | 090700 | 3372432500 | 260500 | 259000 | 260500 | 259000 | 2620 |
| 593 | 20241115 | 090600 | 2691703000 | 259000 | 259000 | 259500 | 258500 | 1189 |
| 594 | 20241115 | 090500 | 2383714500 | 259000 | 258000 | 259000 | 257500 | 610 |
| 595 | 20241115 | 090400 | 2226174000 | 258000 | 257500 | 258500 | 257500 | 385 |
| 596 | 20241115 | 090300 | 2126852500 | 258000 | 258500 | 258500 | 257000 | 937 |
| 597 | 20241115 | 090200 | 1885160000 | 258500 | 257500 | 258500 | 257000 | 984 |
| 598 | 20241115 | 090100 | 1631392500 | 258000 | 257500 | 259000 | 257500 | 1424 |
| 599 | 20241115 | 090000 | 1264087500 | 256000 | 259500 | 259500 | 255500 | 4880 |