34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 195300 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 12410 |
| 3 | 20241114 | 195200 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 4 | 20241114 | 195100 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 5 | 20241114 | 195000 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 6 | 20241114 | 194900 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 7 | 20241114 | 194800 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 8 | 20241114 | 194700 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 9 | 20241114 | 194600 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 10 | 20241114 | 194500 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 11 | 20241114 | 194400 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 12 | 20241114 | 194300 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 13 | 20241114 | 194200 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 14 | 20241114 | 194100 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 15 | 20241114 | 194000 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 16 | 20241114 | 193900 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 17 | 20241114 | 193800 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 18 | 20241114 | 193700 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 19 | 20241114 | 193600 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 20 | 20241114 | 193500 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 21 | 20241114 | 193400 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 22 | 20241114 | 193300 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 23 | 20241114 | 193200 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 24 | 20241114 | 193100 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 25 | 20241114 | 193000 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 26 | 20241114 | 192900 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 27 | 20241114 | 192800 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 28 | 20241114 | 192700 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 29 | 20241114 | 192600 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 30 | 20241114 | 192500 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 31 | 20241114 | 192400 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 32 | 20241114 | 192300 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 12410 |
| 33 | 20241114 | 192200 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 34 | 20241114 | 192100 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 35 | 20241114 | 192000 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 36 | 20241114 | 191900 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 37 | 20241114 | 191800 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 38 | 20241114 | 191700 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 39 | 20241114 | 191600 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 40 | 20241114 | 191500 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 41 | 20241114 | 191400 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 42 | 20241114 | 191300 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 43 | 20241114 | 191200 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 44 | 20241114 | 191100 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 45 | 20241114 | 191000 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 46 | 20241114 | 190900 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 47 | 20241114 | 190800 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 48 | 20241114 | 190700 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 49 | 20241114 | 190600 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 50 | 20241114 | 190500 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 51 | 20241114 | 190400 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 52 | 20241114 | 190300 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 53 | 20241114 | 190200 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 54 | 20241114 | 190100 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 55 | 20241114 | 190000 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 56 | 20241114 | 185900 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 57 | 20241114 | 185800 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 58 | 20241114 | 185700 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 59 | 20241114 | 185600 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 60 | 20241114 | 185500 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 61 | 20241114 | 185400 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 62 | 20241114 | 185300 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 12410 |
| 63 | 20241114 | 185200 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 64 | 20241114 | 185100 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 65 | 20241114 | 185000 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 66 | 20241114 | 184900 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 67 | 20241114 | 184800 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 68 | 20241114 | 184700 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 69 | 20241114 | 184600 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 70 | 20241114 | 184500 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 71 | 20241114 | 184400 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 72 | 20241114 | 184300 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 73 | 20241114 | 184200 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 74 | 20241114 | 184100 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 75 | 20241114 | 184000 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 76 | 20241114 | 183900 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 77 | 20241114 | 183800 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 78 | 20241114 | 183700 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 79 | 20241114 | 183600 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 80 | 20241114 | 183500 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 81 | 20241114 | 183400 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 82 | 20241114 | 183300 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 83 | 20241114 | 183200 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 84 | 20241114 | 183100 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 85 | 20241114 | 183000 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 86 | 20241114 | 182900 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 87 | 20241114 | 182800 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 88 | 20241114 | 182700 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 89 | 20241114 | 182600 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 90 | 20241114 | 182500 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 91 | 20241114 | 182400 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 92 | 20241114 | 182300 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 12410 |
| 93 | 20241114 | 182200 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 94 | 20241114 | 182100 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 95 | 20241114 | 182000 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 96 | 20241114 | 181900 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 97 | 20241114 | 181800 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 98 | 20241114 | 181700 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 99 | 20241114 | 181600 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 100 | 20241114 | 181500 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 101 | 20241114 | 181400 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 102 | 20241114 | 181300 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 103 | 20241114 | 181200 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 104 | 20241114 | 181100 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 105 | 20241114 | 181000 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 106 | 20241114 | 180900 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 107 | 20241114 | 180800 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 108 | 20241114 | 180700 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 109 | 20241114 | 180600 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 110 | 20241114 | 180500 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 111 | 20241114 | 180400 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 112 | 20241114 | 180300 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 113 | 20241114 | 180200 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 114 | 20241114 | 180100 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 115 | 20241114 | 180000 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 116 | 20241114 | 175900 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 117 | 20241114 | 175800 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 118 | 20241114 | 175700 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 119 | 20241114 | 175600 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 120 | 20241114 | 175500 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 121 | 20241114 | 175400 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 122 | 20241114 | 175300 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 12410 |
| 123 | 20241114 | 175200 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 124 | 20241114 | 175100 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 125 | 20241114 | 175000 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 126 | 20241114 | 174900 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 127 | 20241114 | 174800 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 128 | 20241114 | 174700 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 129 | 20241114 | 174600 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 130 | 20241114 | 174500 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 131 | 20241114 | 174400 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 132 | 20241114 | 174300 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 133 | 20241114 | 174200 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 134 | 20241114 | 174100 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 135 | 20241114 | 174000 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 136 | 20241114 | 173900 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 137 | 20241114 | 173800 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 138 | 20241114 | 173700 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 139 | 20241114 | 173600 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 140 | 20241114 | 173500 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 141 | 20241114 | 173400 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 142 | 20241114 | 173300 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 143 | 20241114 | 173200 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 144 | 20241114 | 173100 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 145 | 20241114 | 173000 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 146 | 20241114 | 172900 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 147 | 20241114 | 172800 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 148 | 20241114 | 172700 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 149 | 20241114 | 172600 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 150 | 20241114 | 172500 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 151 | 20241114 | 172400 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 152 | 20241114 | 172300 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 12410 |
| 153 | 20241114 | 172200 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 154 | 20241114 | 172100 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 155 | 20241114 | 172000 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 156 | 20241114 | 171900 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 157 | 20241114 | 171800 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 158 | 20241114 | 171700 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 159 | 20241114 | 171600 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 160 | 20241114 | 171500 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 161 | 20241114 | 171400 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 162 | 20241114 | 171300 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 163 | 20241114 | 171200 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 164 | 20241114 | 171100 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 165 | 20241114 | 171000 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 166 | 20241114 | 170900 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 167 | 20241114 | 170800 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 168 | 20241114 | 170700 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 169 | 20241114 | 170600 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 170 | 20241114 | 170500 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 171 | 20241114 | 170400 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 172 | 20241114 | 170300 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 173 | 20241114 | 170200 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 174 | 20241114 | 170100 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 175 | 20241114 | 170000 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 176 | 20241114 | 165900 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 177 | 20241114 | 165800 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 178 | 20241114 | 165700 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 179 | 20241114 | 165600 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 180 | 20241114 | 165500 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 181 | 20241114 | 165400 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 182 | 20241114 | 165300 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 12410 |
| 183 | 20241114 | 165200 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 184 | 20241114 | 165100 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 185 | 20241114 | 165000 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 186 | 20241114 | 164900 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 187 | 20241114 | 164800 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 188 | 20241114 | 164700 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 189 | 20241114 | 164600 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 190 | 20241114 | 164500 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 191 | 20241114 | 164400 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 192 | 20241114 | 164300 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 193 | 20241114 | 164200 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 194 | 20241114 | 164100 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 195 | 20241114 | 164000 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 196 | 20241114 | 163900 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 197 | 20241114 | 163800 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 198 | 20241114 | 163700 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 199 | 20241114 | 163600 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 200 | 20241114 | 163500 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 201 | 20241114 | 163400 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 202 | 20241114 | 163300 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 203 | 20241114 | 163200 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 204 | 20241114 | 163100 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 0 |
| 205 | 20241114 | 163000 | 17234070500 | 240500 | 240500 | 240500 | 240500 | 12410 |
| 206 | 20241114 | 162900 | 14249465500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 207 | 20241114 | 162800 | 14249465500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 208 | 20241114 | 162700 | 14249465500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 209 | 20241114 | 162600 | 14249465500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 210 | 20241114 | 162500 | 14249465500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 211 | 20241114 | 162400 | 14249465500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 212 | 20241114 | 162300 | 14249465500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 213 | 20241114 | 162200 | 14249465500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 214 | 20241114 | 162100 | 14249465500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 215 | 20241114 | 162000 | 14249465500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 216 | 20241114 | 161900 | 14249465500 | 242500 | 243000 | 243500 | 242500 | 91 |
| 217 | 20241114 | 161800 | 14227366000 | 243000 | 242500 | 243000 | 242500 | 383 |
| 218 | 20241114 | 161700 | 14134372500 | 242500 | 243000 | 243000 | 242000 | 142 |
| 219 | 20241114 | 161600 | 14099928000 | 243000 | 243000 | 243500 | 242000 | 442 |
| 220 | 20241114 | 161500 | 13992744500 | 243000 | 243500 | 243500 | 242000 | 800 |
| 221 | 20241114 | 161400 | 13798850500 | 243000 | 243000 | 243500 | 242500 | 188 |
| 222 | 20241114 | 161300 | 13753189500 | 243000 | 242500 | 244000 | 242500 | 197 |
| 223 | 20241114 | 161200 | 13705342500 | 242500 | 243000 | 243500 | 242500 | 453 |
| 224 | 20241114 | 161100 | 13595295000 | 243000 | 243000 | 243500 | 243000 | 342 |
| 225 | 20241114 | 161000 | 13512064500 | 243000 | 243000 | 243500 | 243000 | 190 |
| 226 | 20241114 | 160900 | 13465879000 | 243000 | 243500 | 244000 | 243000 | 272 |
| 227 | 20241114 | 160800 | 13399719000 | 243500 | 243500 | 244500 | 243000 | 169 |
| 228 | 20241114 | 160700 | 13358517000 | 243500 | 243000 | 244000 | 243000 | 124 |
| 229 | 20241114 | 160600 | 13328309000 | 243500 | 243500 | 244000 | 243000 | 370 |
| 230 | 20241114 | 160500 | 13238193000 | 243500 | 243500 | 243500 | 243000 | 86 |
| 231 | 20241114 | 160400 | 13217262000 | 243500 | 243500 | 244000 | 243500 | 239 |
| 232 | 20241114 | 160300 | 13159061000 | 243500 | 244000 | 244000 | 243500 | 178 |
| 233 | 20241114 | 160200 | 13115674000 | 243500 | 243500 | 244000 | 243500 | 228 |
| 234 | 20241114 | 160100 | 13060094000 | 243500 | 244000 | 244000 | 243500 | 98 |
| 235 | 20241114 | 160000 | 13036208500 | 243500 | 244500 | 244500 | 243500 | 268 |
| 236 | 20241114 | 155900 | 12970904500 | 244000 | 244500 | 244500 | 243500 | 322 |
| 237 | 20241114 | 155800 | 12892331000 | 244500 | 244500 | 244500 | 243500 | 218 |
| 238 | 20241114 | 155700 | 12839138500 | 244500 | 244500 | 244500 | 244000 | 84 |
| 239 | 20241114 | 155600 | 12818617000 | 243500 | 244500 | 244500 | 243500 | 127 |
| 240 | 20241114 | 155500 | 12787602500 | 244000 | 244000 | 244500 | 243500 | 313 |
| 241 | 20241114 | 155400 | 12711236000 | 244000 | 244500 | 244500 | 244000 | 118 |
| 242 | 20241114 | 155300 | 12682408000 | 244000 | 245000 | 245000 | 244000 | 158 |
| 243 | 20241114 | 155200 | 12643826500 | 245000 | 244000 | 245000 | 243500 | 145 |
| 244 | 20241114 | 155100 | 12608465000 | 244000 | 244500 | 245000 | 243500 | 177 |
| 245 | 20241114 | 155000 | 12565259500 | 244000 | 244000 | 244500 | 244000 | 203 |
| 246 | 20241114 | 154900 | 12515690000 | 244000 | 244500 | 244500 | 244000 | 127 |
| 247 | 20241114 | 154800 | 12484669500 | 244500 | 244500 | 244500 | 244000 | 155 |
| 248 | 20241114 | 154700 | 12446836500 | 244000 | 244000 | 244500 | 244000 | 93 |
| 249 | 20241114 | 154600 | 12424119000 | 244500 | 245000 | 245000 | 244000 | 179 |
| 250 | 20241114 | 154500 | 12380351500 | 245000 | 244500 | 245000 | 244000 | 240 |
| 251 | 20241114 | 154400 | 12321704500 | 244500 | 244500 | 244500 | 244000 | 94 |
| 252 | 20241114 | 154300 | 12298747500 | 244500 | 244500 | 244500 | 244000 | 108 |
| 253 | 20241114 | 154200 | 12272377000 | 244000 | 244000 | 244500 | 244000 | 143 |
| 254 | 20241114 | 154100 | 12237455000 | 244500 | 244500 | 245000 | 244000 | 115 |
| 255 | 20241114 | 154000 | 12209351500 | 244500 | 244500 | 245000 | 244000 | 126 |
| 256 | 20241114 | 153900 | 12178570500 | 244000 | 244500 | 244500 | 244000 | 119 |
| 257 | 20241114 | 153800 | 12149505500 | 244500 | 244500 | 245000 | 244000 | 222 |
| 258 | 20241114 | 153700 | 12095295000 | 244000 | 244500 | 244500 | 244000 | 153 |
| 259 | 20241114 | 153600 | 12057919500 | 244500 | 244500 | 245000 | 244000 | 63 |
| 260 | 20241114 | 153500 | 12042522500 | 244500 | 244500 | 245000 | 244000 | 137 |
| 261 | 20241114 | 153400 | 12009062000 | 244500 | 244500 | 245000 | 244000 | 93 |
| 262 | 20241114 | 153300 | 11986328500 | 244500 | 244000 | 245000 | 243500 | 202 |
| 263 | 20241114 | 153200 | 11937004000 | 244000 | 244500 | 244500 | 243500 | 151 |
| 264 | 20241114 | 153100 | 11900185000 | 244500 | 245000 | 245000 | 243500 | 148 |
| 265 | 20241114 | 153000 | 11864062500 | 245000 | 244500 | 245000 | 243500 | 124 |
| 266 | 20241114 | 152900 | 11833774500 | 243500 | 244500 | 245000 | 243500 | 70 |
| 267 | 20241114 | 152800 | 11816679000 | 243500 | 244500 | 245000 | 243500 | 142 |
| 268 | 20241114 | 152700 | 11782020500 | 244000 | 244500 | 245000 | 243500 | 328 |
| 269 | 20241114 | 152600 | 11701942500 | 244000 | 245000 | 245000 | 243500 | 84 |
| 270 | 20241114 | 152500 | 11681428500 | 245000 | 244500 | 245000 | 244000 | 256 |
| 271 | 20241114 | 152400 | 11618945000 | 244000 | 244500 | 244500 | 243500 | 193 |
| 272 | 20241114 | 152300 | 11571875000 | 243500 | 244500 | 244500 | 243500 | 250 |
| 273 | 20241114 | 152200 | 11510852000 | 244000 | 244000 | 244000 | 243500 | 143 |
| 274 | 20241114 | 152100 | 11476001500 | 244000 | 243500 | 244000 | 243500 | 94 |
| 275 | 20241114 | 152000 | 11453096500 | 243500 | 244000 | 244000 | 243500 | 280 |
| 276 | 20241114 | 151900 | 11384828000 | 244000 | 244000 | 244500 | 243500 | 163 |
| 277 | 20241114 | 151800 | 11345093000 | 243500 | 243500 | 244000 | 243500 | 474 |
| 278 | 20241114 | 151700 | 11229669500 | 243000 | 243500 | 243500 | 243000 | 234 |
| 279 | 20241114 | 151600 | 11172693000 | 244000 | 243500 | 244000 | 243000 | 276 |
| 280 | 20241114 | 151500 | 11105503500 | 243000 | 243000 | 243500 | 243000 | 340 |
| 281 | 20241114 | 151400 | 11022755000 | 243000 | 243500 | 243500 | 243000 | 409 |
| 282 | 20241114 | 151300 | 10923350500 | 243000 | 243500 | 243500 | 243000 | 289 |
| 283 | 20241114 | 151200 | 10853069500 | 243000 | 243500 | 244000 | 243000 | 315 |
| 284 | 20241114 | 151100 | 10776402000 | 243500 | 244000 | 244000 | 243000 | 819 |
| 285 | 20241114 | 151000 | 10577031500 | 243500 | 243500 | 244000 | 243500 | 200 |
| 286 | 20241114 | 150900 | 10528324000 | 244000 | 244000 | 244500 | 243500 | 143 |
| 287 | 20241114 | 150800 | 10493416500 | 244500 | 244500 | 244500 | 243500 | 146 |
| 288 | 20241114 | 150700 | 10457810500 | 244000 | 243500 | 244000 | 243500 | 246 |
| 289 | 20241114 | 150600 | 10397826000 | 243500 | 244000 | 244000 | 243500 | 169 |
| 290 | 20241114 | 150500 | 10356636500 | 244000 | 244000 | 244500 | 244000 | 432 |
| 291 | 20241114 | 150400 | 10251211500 | 243500 | 243500 | 244000 | 243500 | 184 |
| 292 | 20241114 | 150300 | 10206362500 | 244000 | 244000 | 244500 | 244000 | 235 |
| 293 | 20241114 | 150200 | 10149016000 | 244000 | 244000 | 244500 | 243500 | 291 |
| 294 | 20241114 | 150100 | 10078016500 | 244000 | 244000 | 244000 | 243500 | 316 |
| 295 | 20241114 | 150000 | 10000965500 | 244000 | 244000 | 244500 | 243500 | 302 |
| 296 | 20241114 | 145900 | 9927302000 | 244000 | 243500 | 244500 | 243500 | 164 |
| 297 | 20241114 | 145800 | 9887325500 | 243500 | 244000 | 244500 | 243500 | 501 |
| 298 | 20241114 | 145700 | 9765101000 | 244000 | 244000 | 244500 | 244000 | 155 |
| 299 | 20241114 | 145600 | 9727260000 | 244500 | 244000 | 244500 | 244000 | 157 |
| 300 | 20241114 | 145500 | 9688943000 | 244500 | 244000 | 244500 | 244000 | 80 |
| 301 | 20241114 | 145400 | 9669407500 | 244500 | 244000 | 244500 | 244000 | 81 |
| 302 | 20241114 | 145300 | 9649634000 | 244500 | 244000 | 244500 | 244000 | 352 |
| 303 | 20241114 | 145200 | 9563620500 | 244500 | 244500 | 244500 | 244000 | 139 |
| 304 | 20241114 | 145100 | 9529687000 | 244500 | 244000 | 244500 | 244000 | 109 |
| 305 | 20241114 | 145000 | 9503071000 | 244500 | 244500 | 244500 | 244000 | 108 |
| 306 | 20241114 | 144900 | 9476687000 | 244000 | 244000 | 244500 | 244000 | 140 |
| 307 | 20241114 | 144800 | 9442523500 | 244500 | 244000 | 245000 | 244000 | 501 |
| 308 | 20241114 | 144700 | 9320059500 | 244000 | 244500 | 244500 | 244000 | 70 |
| 309 | 20241114 | 144600 | 9302958500 | 244500 | 244500 | 244500 | 244000 | 134 |
| 310 | 20241114 | 144500 | 9270243500 | 244000 | 244500 | 244500 | 244000 | 148 |
| 311 | 20241114 | 144400 | 9234118000 | 244500 | 244000 | 244500 | 244000 | 138 |
| 312 | 20241114 | 144300 | 9200412000 | 244000 | 244500 | 244500 | 244000 | 249 |
| 313 | 20241114 | 144200 | 9139635000 | 244500 | 244000 | 244500 | 244000 | 296 |
| 314 | 20241114 | 144100 | 9067309000 | 244500 | 244500 | 244500 | 243500 | 326 |
| 315 | 20241114 | 144000 | 8987750500 | 244000 | 244000 | 244500 | 243500 | 73 |
| 316 | 20241114 | 143900 | 8969935500 | 244000 | 244500 | 244500 | 243500 | 368 |
| 317 | 20241114 | 143800 | 8880145500 | 244000 | 244500 | 244500 | 244000 | 223 |
| 318 | 20241114 | 143700 | 8825718000 | 244500 | 244000 | 244500 | 244000 | 151 |
| 319 | 20241114 | 143600 | 8788821000 | 244500 | 244000 | 244500 | 244000 | 155 |
| 320 | 20241114 | 143500 | 8750982500 | 244500 | 244000 | 244500 | 244000 | 158 |
| 321 | 20241114 | 143400 | 8712425000 | 244500 | 243500 | 244500 | 243500 | 385 |
| 322 | 20241114 | 143300 | 8618449500 | 244000 | 244500 | 244500 | 244000 | 174 |
| 323 | 20241114 | 143200 | 8575990500 | 244500 | 244500 | 244500 | 244000 | 169 |
| 324 | 20241114 | 143100 | 8534730000 | 244000 | 244000 | 244500 | 244000 | 224 |
| 325 | 20241114 | 143000 | 8480048500 | 244500 | 244000 | 244500 | 244000 | 129 |
| 326 | 20241114 | 142900 | 8448554500 | 244500 | 244000 | 244500 | 244000 | 199 |
| 327 | 20241114 | 142800 | 8399944000 | 244000 | 244500 | 244500 | 244000 | 104 |
| 328 | 20241114 | 142700 | 8374553500 | 244000 | 244000 | 244500 | 244000 | 125 |
| 329 | 20241114 | 142600 | 8344012000 | 244500 | 244000 | 244500 | 244000 | 109 |
| 330 | 20241114 | 142500 | 8317406000 | 244500 | 244500 | 244500 | 244000 | 306 |
| 331 | 20241114 | 142400 | 8242644500 | 244000 | 244000 | 244500 | 244000 | 182 |
| 332 | 20241114 | 142300 | 8198213000 | 244000 | 244000 | 244500 | 244000 | 85 |
| 333 | 20241114 | 142200 | 8177466500 | 244500 | 244500 | 245000 | 244000 | 141 |
| 334 | 20241114 | 142100 | 8143003500 | 244500 | 244500 | 245000 | 244000 | 135 |
| 335 | 20241114 | 142000 | 8110004500 | 244500 | 244500 | 245000 | 244000 | 95 |
| 336 | 20241114 | 141900 | 8086767500 | 244500 | 244500 | 245000 | 244000 | 399 |
| 337 | 20241114 | 141800 | 7989085500 | 244500 | 244500 | 245000 | 244000 | 142 |
| 338 | 20241114 | 141700 | 7954356000 | 244500 | 244500 | 245000 | 244500 | 116 |
| 339 | 20241114 | 141600 | 7925980500 | 245000 | 245000 | 245000 | 244500 | 37 |
| 340 | 20241114 | 141500 | 7916929500 | 244500 | 244000 | 245000 | 244000 | 97 |
| 341 | 20241114 | 141400 | 7893200500 | 244500 | 244500 | 245000 | 244500 | 125 |
| 342 | 20241114 | 141300 | 7862630000 | 244500 | 244500 | 245000 | 244500 | 177 |
| 343 | 20241114 | 141200 | 7819337000 | 245000 | 245000 | 245500 | 244500 | 64 |
| 344 | 20241114 | 141100 | 7803677000 | 245000 | 245500 | 245500 | 244500 | 88 |
| 345 | 20241114 | 141000 | 7782125500 | 244500 | 245500 | 245500 | 244500 | 362 |
| 346 | 20241114 | 140900 | 7693335000 | 245500 | 245000 | 245500 | 245000 | 56 |
| 347 | 20241114 | 140800 | 7679603500 | 245500 | 245500 | 245500 | 245000 | 111 |
| 348 | 20241114 | 140700 | 7652390000 | 245000 | 245000 | 245500 | 244500 | 127 |
| 349 | 20241114 | 140600 | 7621280000 | 245500 | 244500 | 245500 | 244500 | 47 |
| 350 | 20241114 | 140500 | 7609749500 | 245500 | 245000 | 245500 | 245000 | 93 |
| 351 | 20241114 | 140400 | 7586943500 | 245000 | 245500 | 245500 | 245000 | 73 |
| 352 | 20241114 | 140300 | 7569053500 | 245000 | 245500 | 245500 | 244500 | 173 |
| 353 | 20241114 | 140200 | 7526658000 | 245000 | 245500 | 245500 | 245000 | 240 |
| 354 | 20241114 | 140100 | 7467845500 | 244500 | 245500 | 245500 | 244500 | 92 |
| 355 | 20241114 | 140000 | 7445303000 | 245000 | 245000 | 245500 | 244500 | 154 |
| 356 | 20241114 | 135900 | 7407582500 | 245500 | 244500 | 245500 | 244500 | 132 |
| 357 | 20241114 | 135800 | 7375276000 | 245000 | 245000 | 245000 | 244500 | 275 |
| 358 | 20241114 | 135700 | 7307924000 | 245000 | 245000 | 245000 | 244500 | 166 |
| 359 | 20241114 | 135600 | 7267278500 | 244500 | 245500 | 245500 | 244500 | 180 |
| 360 | 20241114 | 135500 | 7223210000 | 245500 | 244500 | 245500 | 244500 | 238 |
| 361 | 20241114 | 135400 | 7164912500 | 244500 | 245000 | 245000 | 244500 | 110 |
| 362 | 20241114 | 135300 | 7137991500 | 245000 | 246000 | 246000 | 244000 | 82 |
| 363 | 20241114 | 135200 | 7117938000 | 244500 | 244500 | 245500 | 244000 | 122 |
| 364 | 20241114 | 135100 | 7088090500 | 244500 | 244000 | 244500 | 244000 | 73 |
| 365 | 20241114 | 135000 | 7070261500 | 244000 | 244500 | 245000 | 244000 | 91 |
| 366 | 20241114 | 134900 | 7048040500 | 244500 | 245000 | 245000 | 244000 | 293 |
| 367 | 20241114 | 134800 | 6976411000 | 244500 | 244500 | 245000 | 244000 | 51 |
| 368 | 20241114 | 134700 | 6963942000 | 245000 | 244500 | 245000 | 244500 | 142 |
| 369 | 20241114 | 134600 | 6929199000 | 244500 | 245000 | 245000 | 244500 | 122 |
| 370 | 20241114 | 134500 | 6899367500 | 245000 | 244500 | 245000 | 244500 | 100 |
| 371 | 20241114 | 134400 | 6874901500 | 245000 | 245000 | 245000 | 244500 | 36 |
| 372 | 20241114 | 134300 | 6866082000 | 244500 | 244500 | 245000 | 244500 | 107 |
| 373 | 20241114 | 134200 | 6839909500 | 245000 | 244500 | 245000 | 244500 | 165 |
| 374 | 20241114 | 134100 | 6799550000 | 245000 | 245000 | 245000 | 244500 | 59 |
| 375 | 20241114 | 134000 | 6785110500 | 245000 | 245000 | 245000 | 244500 | 107 |
| 376 | 20241114 | 133900 | 6758927500 | 245000 | 245000 | 245000 | 244500 | 183 |
| 377 | 20241114 | 133800 | 6714133500 | 245500 | 245000 | 245500 | 245000 | 96 |
| 378 | 20241114 | 133700 | 6690600500 | 245500 | 245500 | 245500 | 245000 | 78 |
| 379 | 20241114 | 133600 | 6671474000 | 245500 | 245000 | 245500 | 245000 | 110 |
| 380 | 20241114 | 133500 | 6644523500 | 245500 | 244500 | 245500 | 244500 | 319 |
| 381 | 20241114 | 133400 | 6566416000 | 244500 | 245000 | 245000 | 244500 | 100 |
| 382 | 20241114 | 133300 | 6541955500 | 245000 | 245000 | 245000 | 245000 | 87 |
| 383 | 20241114 | 133200 | 6520640500 | 244500 | 245000 | 245500 | 244500 | 170 |
| 384 | 20241114 | 133100 | 6478978000 | 245500 | 245500 | 245500 | 245000 | 61 |
| 385 | 20241114 | 133000 | 6464031500 | 245500 | 245000 | 245500 | 245000 | 68 |
| 386 | 20241114 | 132900 | 6447359000 | 245000 | 245000 | 245500 | 245000 | 80 |
| 387 | 20241114 | 132800 | 6427758000 | 245000 | 245000 | 245500 | 245000 | 320 |
| 388 | 20241114 | 132700 | 6349251000 | 245500 | 245000 | 245500 | 245000 | 68 |
| 389 | 20241114 | 132600 | 6332580000 | 245500 | 245000 | 245500 | 245000 | 85 |
| 390 | 20241114 | 132500 | 6311739000 | 245000 | 245000 | 245500 | 245000 | 136 |
| 391 | 20241114 | 132400 | 6278407000 | 245500 | 246000 | 246000 | 245500 | 433 |
| 392 | 20241114 | 132300 | 6172103500 | 245500 | 245500 | 246000 | 245500 | 97 |
| 393 | 20241114 | 132200 | 6148256000 | 245500 | 246000 | 246000 | 245500 | 107 |
| 394 | 20241114 | 132100 | 6121947500 | 246000 | 246500 | 247000 | 246000 | 163 |
| 395 | 20241114 | 132000 | 6081843000 | 246500 | 245500 | 246500 | 245500 | 28 |
| 396 | 20241114 | 131900 | 6074955000 | 246000 | 245500 | 246000 | 245500 | 59 |
| 397 | 20241114 | 131800 | 6060446500 | 245500 | 246000 | 246000 | 245500 | 124 |
| 398 | 20241114 | 131700 | 6030001000 | 246000 | 246000 | 246500 | 246000 | 29 |
| 399 | 20241114 | 131600 | 6022862500 | 246000 | 246000 | 246500 | 246000 | 48 |
| 400 | 20241114 | 131500 | 6011053500 | 246000 | 246000 | 246000 | 245500 | 87 |
| 401 | 20241114 | 131400 | 5989654000 | 246000 | 246000 | 246500 | 245500 | 317 |
| 402 | 20241114 | 131300 | 5911687000 | 246500 | 246000 | 246500 | 246000 | 19 |
| 403 | 20241114 | 131200 | 5907008000 | 247000 | 246000 | 247000 | 245500 | 98 |
| 404 | 20241114 | 131100 | 5882898000 | 246000 | 246000 | 246500 | 246000 | 176 |
| 405 | 20241114 | 131000 | 5839601000 | 246000 | 246500 | 246500 | 246000 | 10 |
| 406 | 20241114 | 130900 | 5837139000 | 246000 | 246000 | 246500 | 246000 | 30 |
| 407 | 20241114 | 130800 | 5829756500 | 246000 | 246000 | 246500 | 246000 | 28 |
| 408 | 20241114 | 130700 | 5822868000 | 246500 | 246500 | 246500 | 246000 | 67 |
| 409 | 20241114 | 130600 | 5806381500 | 246500 | 246500 | 246500 | 246000 | 109 |
| 410 | 20241114 | 130500 | 5779515500 | 246500 | 246000 | 246500 | 246000 | 167 |
| 411 | 20241114 | 130400 | 5738428000 | 246000 | 245500 | 246000 | 245500 | 105 |
| 412 | 20241114 | 130300 | 5712637000 | 246000 | 246000 | 246500 | 245500 | 34 |
| 413 | 20241114 | 130200 | 5704272500 | 246000 | 246000 | 246500 | 245500 | 52 |
| 414 | 20241114 | 130100 | 5691479500 | 246000 | 246000 | 246000 | 245500 | 38 |
| 415 | 20241114 | 130000 | 5682149000 | 246000 | 245000 | 246000 | 245000 | 123 |
| 416 | 20241114 | 125900 | 5651921000 | 246000 | 245500 | 246000 | 245500 | 46 |
| 417 | 20241114 | 125800 | 5640622000 | 245500 | 245500 | 245500 | 245500 | 19 |
| 418 | 20241114 | 125700 | 5635957500 | 245500 | 245500 | 246000 | 245000 | 256 |
| 419 | 20241114 | 125600 | 5573130000 | 246000 | 245500 | 246000 | 245500 | 15 |
| 420 | 20241114 | 125500 | 5569441000 | 246000 | 245500 | 246000 | 245500 | 37 |
| 421 | 20241114 | 125400 | 5560355500 | 245500 | 246000 | 246000 | 245000 | 34 |
| 422 | 20241114 | 125300 | 5552010000 | 245500 | 246000 | 246000 | 245500 | 127 |
| 423 | 20241114 | 125200 | 5520827000 | 245500 | 245500 | 246000 | 245500 | 27 |
| 424 | 20241114 | 125100 | 5514186500 | 246000 | 245500 | 246000 | 245500 | 50 |
| 425 | 20241114 | 125000 | 5501898000 | 245500 | 245500 | 246000 | 245500 | 93 |
| 426 | 20241114 | 124900 | 5479061000 | 245500 | 245500 | 246000 | 245500 | 22 |
| 427 | 20241114 | 124800 | 5473659500 | 246000 | 245500 | 246000 | 245500 | 22 |
| 428 | 20241114 | 124700 | 5468253500 | 245500 | 245000 | 246000 | 245000 | 35 |
| 429 | 20241114 | 124600 | 5459667500 | 245000 | 246000 | 246000 | 245000 | 62 |
| 430 | 20241114 | 124500 | 5444454500 | 246000 | 245500 | 246000 | 245000 | 25 |
| 431 | 20241114 | 124400 | 5438316000 | 245500 | 245500 | 246000 | 245000 | 35 |
| 432 | 20241114 | 124300 | 5429723000 | 245000 | 245500 | 245500 | 245000 | 91 |
| 433 | 20241114 | 124200 | 5407410000 | 245500 | 245500 | 246000 | 245000 | 19 |
| 434 | 20241114 | 124100 | 5402743000 | 246000 | 245500 | 246000 | 245500 | 30 |
| 435 | 20241114 | 124000 | 5395377000 | 245500 | 245500 | 246000 | 245500 | 62 |
| 436 | 20241114 | 123900 | 5380147500 | 245500 | 246000 | 246000 | 245500 | 81 |
| 437 | 20241114 | 123800 | 5360254000 | 246000 | 245500 | 246500 | 245500 | 19 |
| 438 | 20241114 | 123700 | 5355584000 | 246000 | 245000 | 246000 | 245000 | 29 |
| 439 | 20241114 | 123600 | 5348470000 | 246500 | 245000 | 246500 | 244500 | 309 |
| 440 | 20241114 | 123500 | 5272764500 | 245000 | 245500 | 245500 | 245000 | 52 |
| 441 | 20241114 | 123400 | 5260022500 | 245500 | 245000 | 245500 | 245000 | 7 |
| 442 | 20241114 | 123300 | 5258305000 | 245000 | 245000 | 245500 | 245000 | 52 |
| 443 | 20241114 | 123200 | 5245559000 | 245000 | 245500 | 246000 | 245000 | 60 |
| 444 | 20241114 | 123100 | 5230833500 | 245500 | 246500 | 246500 | 245500 | 25 |
| 445 | 20241114 | 123000 | 5224691500 | 246000 | 245500 | 246000 | 245500 | 16 |
| 446 | 20241114 | 122900 | 5220760500 | 246000 | 245500 | 246000 | 245500 | 92 |
| 447 | 20241114 | 122800 | 5198173000 | 245500 | 245500 | 246000 | 245500 | 25 |
| 448 | 20241114 | 122700 | 5192033000 | 245000 | 245000 | 245500 | 245000 | 43 |
| 449 | 20241114 | 122600 | 5181485000 | 245000 | 244500 | 246000 | 244500 | 189 |
| 450 | 20241114 | 122500 | 5135158000 | 244500 | 245500 | 245500 | 244500 | 151 |
| 451 | 20241114 | 122400 | 5098171000 | 245500 | 245500 | 245500 | 245000 | 19 |
| 452 | 20241114 | 122300 | 5093513000 | 245500 | 245500 | 245500 | 245000 | 12 |
| 453 | 20241114 | 122200 | 5090567500 | 245000 | 245500 | 245500 | 245000 | 103 |
| 454 | 20241114 | 122100 | 5065320500 | 245000 | 245000 | 246000 | 245000 | 25 |
| 455 | 20241114 | 122000 | 5059186000 | 246000 | 245500 | 246000 | 245500 | 10 |
| 456 | 20241114 | 121900 | 5056728500 | 245500 | 245000 | 245500 | 245000 | 54 |
| 457 | 20241114 | 121800 | 5043495500 | 245000 | 245000 | 246000 | 245000 | 185 |
| 458 | 20241114 | 121700 | 4998161500 | 246000 | 245500 | 246000 | 245000 | 36 |
| 459 | 20241114 | 121600 | 4989326500 | 245500 | 246500 | 246500 | 245500 | 13 |
| 460 | 20241114 | 121500 | 4986127500 | 246000 | 245000 | 246000 | 245000 | 120 |
| 461 | 20241114 | 121400 | 4956697500 | 246000 | 245000 | 246000 | 245000 | 206 |
| 462 | 20241114 | 121300 | 4906226000 | 245000 | 245000 | 245000 | 245000 | 42 |
| 463 | 20241114 | 121200 | 4895936000 | 245000 | 245500 | 245500 | 245000 | 11 |
| 464 | 20241114 | 121100 | 4893238500 | 245000 | 245500 | 246000 | 245000 | 72 |
| 465 | 20241114 | 121000 | 4875582500 | 246000 | 246000 | 246000 | 245500 | 4 |
| 466 | 20241114 | 120900 | 4874599000 | 246000 | 245500 | 246000 | 245500 | 33 |
| 467 | 20241114 | 120800 | 4866493500 | 245500 | 245000 | 246000 | 245000 | 93 |
| 468 | 20241114 | 120700 | 4843673500 | 246000 | 244500 | 246000 | 244500 | 449 |
| 469 | 20241114 | 120600 | 4733730000 | 244500 | 244000 | 244500 | 243500 | 519 |
| 470 | 20241114 | 120500 | 4607001000 | 244000 | 244000 | 244500 | 244000 | 45 |
| 471 | 20241114 | 120400 | 4596020000 | 244500 | 244500 | 244500 | 244000 | 142 |
| 472 | 20241114 | 120300 | 4561331000 | 244500 | 244000 | 244500 | 244000 | 28 |
| 473 | 20241114 | 120200 | 4554498500 | 244000 | 244000 | 244500 | 244000 | 60 |
| 474 | 20241114 | 120100 | 4539857500 | 244000 | 244000 | 244500 | 244000 | 169 |
| 475 | 20241114 | 120000 | 4498621000 | 244000 | 244000 | 245000 | 244000 | 71 |
| 476 | 20241114 | 115900 | 4481292000 | 244500 | 244500 | 245000 | 244500 | 40 |
| 477 | 20241114 | 115800 | 4471511000 | 245000 | 244000 | 245000 | 244000 | 198 |
| 478 | 20241114 | 115700 | 4423106000 | 244000 | 244000 | 244500 | 244000 | 97 |
| 479 | 20241114 | 115600 | 4399435500 | 244000 | 244000 | 244500 | 244000 | 24 |
| 480 | 20241114 | 115500 | 4393578500 | 244500 | 244000 | 244500 | 244000 | 71 |
| 481 | 20241114 | 115400 | 4376222500 | 244500 | 244000 | 244500 | 244000 | 85 |
| 482 | 20241114 | 115300 | 4355471500 | 245000 | 244500 | 245000 | 244000 | 44 |
| 483 | 20241114 | 115200 | 4344721000 | 244500 | 244000 | 244500 | 244000 | 314 |
| 484 | 20241114 | 115100 | 4268003500 | 244000 | 244000 | 244500 | 244000 | 53 |
| 485 | 20241114 | 115000 | 4255071000 | 244000 | 244000 | 245000 | 244000 | 184 |
| 486 | 20241114 | 114900 | 4210160000 | 245000 | 244500 | 245000 | 244000 | 52 |
| 487 | 20241114 | 114800 | 4197454000 | 244500 | 244500 | 244500 | 244000 | 60 |
| 488 | 20241114 | 114700 | 4182791500 | 244500 | 244000 | 244500 | 244000 | 81 |
| 489 | 20241114 | 114600 | 4163014500 | 245000 | 244500 | 245000 | 244000 | 271 |
| 490 | 20241114 | 114500 | 4096763000 | 244500 | 244500 | 245000 | 244500 | 16 |
| 491 | 20241114 | 114400 | 4092849000 | 244500 | 244500 | 244500 | 244500 | 46 |
| 492 | 20241114 | 114300 | 4081602000 | 244500 | 244500 | 245000 | 244500 | 98 |
| 493 | 20241114 | 114200 | 4057639500 | 244500 | 244500 | 245000 | 244500 | 86 |
| 494 | 20241114 | 114100 | 4036612000 | 245000 | 244500 | 245000 | 244500 | 54 |
| 495 | 20241114 | 114000 | 4023388000 | 244500 | 244500 | 245000 | 244500 | 163 |
| 496 | 20241114 | 113900 | 3983524000 | 244500 | 244500 | 245000 | 244500 | 157 |
| 497 | 20241114 | 113800 | 3945137000 | 244500 | 244500 | 245000 | 244500 | 46 |
| 498 | 20241114 | 113700 | 3933886000 | 244500 | 244500 | 244500 | 244500 | 57 |
| 499 | 20241114 | 113600 | 3919949500 | 244500 | 244500 | 245000 | 244500 | 117 |
| 500 | 20241114 | 113500 | 3891341000 | 244500 | 244500 | 245000 | 244500 | 52 |
| 501 | 20241114 | 113400 | 3878623500 | 245000 | 245500 | 245500 | 244500 | 132 |
| 502 | 20241114 | 113300 | 3846331500 | 245000 | 245000 | 245500 | 244500 | 69 |
| 503 | 20241114 | 113200 | 3829431000 | 245000 | 245500 | 245500 | 245000 | 55 |
| 504 | 20241114 | 113100 | 3815937000 | 245500 | 244500 | 246000 | 244500 | 199 |
| 505 | 20241114 | 113000 | 3767160000 | 245000 | 244500 | 245000 | 244500 | 92 |
| 506 | 20241114 | 112900 | 3744665000 | 244500 | 245500 | 245500 | 244000 | 731 |
| 507 | 20241114 | 112800 | 3565675000 | 245500 | 245500 | 245500 | 245000 | 33 |
| 508 | 20241114 | 112700 | 3557589000 | 245500 | 245500 | 245500 | 245000 | 30 |
| 509 | 20241114 | 112600 | 3550231000 | 245000 | 245000 | 245500 | 245000 | 132 |
| 510 | 20241114 | 112500 | 3517849500 | 245000 | 246000 | 246000 | 245000 | 138 |
| 511 | 20241114 | 112400 | 3483989000 | 246000 | 245500 | 246000 | 245500 | 24 |
| 512 | 20241114 | 112300 | 3478094500 | 246000 | 246000 | 246000 | 245500 | 14 |
| 513 | 20241114 | 112200 | 3474655000 | 246000 | 245500 | 246000 | 245500 | 84 |
| 514 | 20241114 | 112100 | 3454031500 | 245500 | 245500 | 246000 | 245000 | 194 |
| 515 | 20241114 | 112000 | 3406427000 | 245500 | 245500 | 246000 | 245500 | 297 |
| 516 | 20241114 | 111900 | 3333513000 | 245500 | 245500 | 246000 | 245500 | 88 |
| 517 | 20241114 | 111800 | 3311887000 | 246000 | 246500 | 246500 | 246000 | 249 |
| 518 | 20241114 | 111700 | 3250631500 | 246500 | 246500 | 246500 | 246000 | 119 |
| 519 | 20241114 | 111600 | 3221349500 | 246000 | 246500 | 247000 | 246000 | 528 |
| 520 | 20241114 | 111500 | 3091205000 | 247500 | 246500 | 247500 | 246500 | 174 |
| 521 | 20241114 | 111400 | 3048275500 | 247000 | 246000 | 247000 | 246000 | 187 |
| 522 | 20241114 | 111300 | 3002178000 | 246500 | 246000 | 246500 | 246000 | 87 |
| 523 | 20241114 | 111200 | 2980747000 | 246000 | 246000 | 246500 | 246000 | 120 |
| 524 | 20241114 | 111100 | 2951211500 | 246000 | 246500 | 246500 | 246000 | 75 |
| 525 | 20241114 | 111000 | 2932753000 | 246000 | 246500 | 246500 | 246000 | 18 |
| 526 | 20241114 | 110900 | 2928319000 | 246500 | 247000 | 247000 | 246500 | 298 |
| 527 | 20241114 | 110800 | 2854849000 | 246500 | 246500 | 247000 | 246500 | 128 |
| 528 | 20241114 | 110700 | 2823277000 | 246500 | 247000 | 247000 | 246500 | 70 |
| 529 | 20241114 | 110600 | 2806019000 | 247000 | 246500 | 247000 | 246500 | 114 |
| 530 | 20241114 | 110500 | 2777896500 | 246500 | 246500 | 247000 | 246000 | 143 |
| 531 | 20241114 | 110400 | 2742626500 | 246500 | 247000 | 247000 | 246500 | 60 |
| 532 | 20241114 | 110300 | 2727836000 | 247000 | 247000 | 247000 | 246500 | 47 |
| 533 | 20241114 | 110200 | 2716245500 | 247000 | 246500 | 247000 | 246500 | 64 |
| 534 | 20241114 | 110100 | 2700468000 | 247000 | 247500 | 247500 | 246500 | 332 |
| 535 | 20241114 | 110000 | 2618530500 | 247500 | 248000 | 248000 | 247000 | 248 |
| 536 | 20241114 | 105900 | 2557167000 | 247500 | 247500 | 248000 | 247500 | 41 |
| 537 | 20241114 | 105800 | 2547015500 | 247500 | 248000 | 248500 | 247500 | 556 |
| 538 | 20241114 | 105700 | 2409151500 | 248000 | 248500 | 248500 | 248000 | 140 |
| 539 | 20241114 | 105600 | 2374395000 | 248000 | 248500 | 248500 | 248000 | 91 |
| 540 | 20241114 | 105500 | 2351800000 | 248500 | 248500 | 249000 | 248000 | 123 |
| 541 | 20241114 | 105400 | 2321247500 | 249000 | 248500 | 249000 | 248500 | 112 |
| 542 | 20241114 | 105300 | 2293414000 | 248500 | 248000 | 249000 | 248000 | 58 |
| 543 | 20241114 | 105200 | 2279006000 | 248000 | 247500 | 248000 | 247500 | 212 |
| 544 | 20241114 | 105100 | 2226431000 | 248000 | 248000 | 248000 | 247500 | 58 |
| 545 | 20241114 | 105000 | 2212052500 | 248000 | 247500 | 248500 | 247500 | 119 |
| 546 | 20241114 | 104900 | 2182547500 | 247500 | 247500 | 248000 | 247000 | 179 |
| 547 | 20241114 | 104800 | 2138244500 | 247500 | 247500 | 248000 | 247500 | 38 |
| 548 | 20241114 | 104700 | 2128839000 | 248000 | 247500 | 248000 | 247500 | 137 |
| 549 | 20241114 | 104600 | 2094930500 | 247500 | 248000 | 248500 | 247500 | 72 |
| 550 | 20241114 | 104500 | 2077078000 | 247500 | 247500 | 248000 | 247500 | 60 |
| 551 | 20241114 | 104400 | 2062223000 | 248000 | 247500 | 248000 | 247500 | 51 |
| 552 | 20241114 | 104300 | 2049597500 | 247500 | 248500 | 248500 | 247500 | 90 |
| 553 | 20241114 | 104200 | 2027304500 | 248000 | 248000 | 248500 | 247500 | 145 |
| 554 | 20241114 | 104100 | 1991344500 | 248000 | 247500 | 248000 | 247500 | 139 |
| 555 | 20241114 | 104000 | 1956894500 | 248000 | 248500 | 249000 | 247500 | 303 |
| 556 | 20241114 | 103900 | 1881711000 | 248500 | 249000 | 249000 | 248500 | 32 |
| 557 | 20241114 | 103800 | 1873756000 | 249000 | 248500 | 249000 | 248500 | 179 |
| 558 | 20241114 | 103700 | 1829253000 | 248500 | 248500 | 248500 | 248000 | 346 |
| 559 | 20241114 | 103600 | 1743288500 | 248500 | 249000 | 249000 | 248500 | 400 |
| 560 | 20241114 | 103500 | 1643783000 | 249000 | 250000 | 250000 | 249000 | 277 |
| 561 | 20241114 | 103400 | 1574674000 | 250000 | 250000 | 250000 | 250000 | 65 |
| 562 | 20241114 | 103300 | 1558424000 | 249500 | 250000 | 250500 | 249500 | 139 |
| 563 | 20241114 | 103200 | 1523706000 | 250000 | 250000 | 250500 | 249500 | 171 |
| 564 | 20241114 | 103100 | 1480961500 | 250000 | 250500 | 250500 | 250000 | 88 |
| 565 | 20241114 | 103000 | 1458943500 | 250500 | 250000 | 250500 | 250000 | 74 |
| 566 | 20241114 | 102900 | 1440413500 | 250000 | 250000 | 250500 | 250000 | 276 |
| 567 | 20241114 | 102800 | 1371342000 | 250500 | 250500 | 250500 | 250000 | 89 |
| 568 | 20241114 | 102700 | 1349075500 | 250500 | 250500 | 250500 | 250000 | 369 |
| 569 | 20241114 | 102600 | 1256643500 | 250500 | 250000 | 250500 | 250000 | 87 |
| 570 | 20241114 | 102500 | 1234863500 | 250500 | 250500 | 251000 | 250000 | 180 |
| 571 | 20241114 | 102400 | 1189774000 | 251000 | 250500 | 251000 | 250500 | 272 |
| 572 | 20241114 | 102300 | 1121591000 | 250500 | 250500 | 251000 | 250000 | 414 |
| 573 | 20241114 | 102200 | 1017813000 | 250500 | 250000 | 251000 | 250000 | 231 |
| 574 | 20241114 | 102100 | 959940000 | 250500 | 250000 | 250500 | 249500 | 306 |
| 575 | 20241114 | 102000 | 883366000 | 250000 | 250000 | 250500 | 250000 | 175 |
| 576 | 20241114 | 101900 | 839599000 | 250000 | 250000 | 250000 | 249500 | 133 |
| 577 | 20241114 | 101800 | 806361500 | 250000 | 250500 | 250500 | 249500 | 99 |
| 578 | 20241114 | 101700 | 781623000 | 250500 | 250000 | 250500 | 249500 | 163 |
| 579 | 20241114 | 101600 | 740864000 | 250000 | 249500 | 250000 | 249500 | 61 |
| 580 | 20241114 | 101500 | 725627500 | 249500 | 249000 | 249500 | 248500 | 179 |
| 581 | 20241114 | 101400 | 681013500 | 249000 | 248500 | 249000 | 248500 | 166 |
| 582 | 20241114 | 101300 | 639687000 | 248500 | 248500 | 248500 | 248500 | 26 |
| 583 | 20241114 | 101200 | 633226000 | 248500 | 249000 | 249000 | 248500 | 29 |
| 584 | 20241114 | 101100 | 626012500 | 249000 | 249000 | 249000 | 248500 | 57 |
| 585 | 20241114 | 101000 | 611841500 | 249000 | 248500 | 249000 | 248000 | 276 |
| 586 | 20241114 | 100900 | 543212500 | 248500 | 248000 | 248500 | 248000 | 75 |
| 587 | 20241114 | 100800 | 524605000 | 248500 | 248000 | 248500 | 248000 | 75 |
| 588 | 20241114 | 100700 | 506000000 | 248500 | 248500 | 248500 | 248000 | 106 |
| 589 | 20241114 | 100600 | 479667500 | 248500 | 249000 | 249000 | 248500 | 91 |
| 590 | 20241114 | 100500 | 457050000 | 248500 | 248500 | 249000 | 248000 | 51 |
| 591 | 20241114 | 100400 | 444373500 | 249000 | 248000 | 249000 | 248000 | 285 |
| 592 | 20241114 | 100300 | 373591000 | 248500 | 248500 | 249000 | 248000 | 400 |
| 593 | 20241114 | 100200 | 274174000 | 248500 | 248500 | 249000 | 248000 | 260 |
| 594 | 20241114 | 100100 | 209543000 | 248500 | 248000 | 248500 | 248000 | 158 |
| 595 | 20241114 | 100000 | 170314500 | 248000 | 247500 | 249500 | 247500 | 666 |