35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 185700 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 21456 |
| 3 | 20241112 | 185600 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 4 | 20241112 | 185500 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 5 | 20241112 | 185400 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 6 | 20241112 | 185300 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 7 | 20241112 | 185200 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 8 | 20241112 | 185100 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 9 | 20241112 | 185000 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 10 | 20241112 | 184900 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 11 | 20241112 | 184800 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 12 | 20241112 | 184700 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 13 | 20241112 | 184600 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 14 | 20241112 | 184500 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 15 | 20241112 | 184400 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 16 | 20241112 | 184300 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 17 | 20241112 | 184200 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 18 | 20241112 | 184100 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 19 | 20241112 | 184000 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 20 | 20241112 | 183900 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 21 | 20241112 | 183800 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 22 | 20241112 | 183700 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 23 | 20241112 | 183600 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 24 | 20241112 | 183500 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 25 | 20241112 | 183400 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 26 | 20241112 | 183300 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 27 | 20241112 | 183200 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 28 | 20241112 | 183100 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 29 | 20241112 | 183000 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 30 | 20241112 | 182900 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 31 | 20241112 | 182800 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 32 | 20241112 | 182700 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 21456 |
| 33 | 20241112 | 182600 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 34 | 20241112 | 182500 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 35 | 20241112 | 182400 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 36 | 20241112 | 182300 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 37 | 20241112 | 182200 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 38 | 20241112 | 182100 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 39 | 20241112 | 182000 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 40 | 20241112 | 181900 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 41 | 20241112 | 181800 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 42 | 20241112 | 181700 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 43 | 20241112 | 181600 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 44 | 20241112 | 181500 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 45 | 20241112 | 181400 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 46 | 20241112 | 181300 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 47 | 20241112 | 181200 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 48 | 20241112 | 181100 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 49 | 20241112 | 181000 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 50 | 20241112 | 180900 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 51 | 20241112 | 180800 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 52 | 20241112 | 180700 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 53 | 20241112 | 180600 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 54 | 20241112 | 180500 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 55 | 20241112 | 180400 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 56 | 20241112 | 180300 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 57 | 20241112 | 180200 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 58 | 20241112 | 180100 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 59 | 20241112 | 180000 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 60 | 20241112 | 175900 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 61 | 20241112 | 175800 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 62 | 20241112 | 175700 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 21456 |
| 63 | 20241112 | 175600 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 64 | 20241112 | 175500 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 65 | 20241112 | 175400 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 66 | 20241112 | 175300 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 67 | 20241112 | 175200 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 68 | 20241112 | 175100 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 69 | 20241112 | 175000 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 70 | 20241112 | 174900 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 71 | 20241112 | 174800 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 72 | 20241112 | 174700 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 73 | 20241112 | 174600 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 74 | 20241112 | 174500 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 75 | 20241112 | 174400 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 76 | 20241112 | 174300 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 77 | 20241112 | 174200 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 78 | 20241112 | 174100 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 79 | 20241112 | 174000 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 80 | 20241112 | 173900 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 81 | 20241112 | 173800 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 82 | 20241112 | 173700 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 83 | 20241112 | 173600 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 84 | 20241112 | 173500 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 85 | 20241112 | 173400 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 86 | 20241112 | 173300 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 87 | 20241112 | 173200 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 88 | 20241112 | 173100 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 89 | 20241112 | 173000 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 90 | 20241112 | 172900 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 91 | 20241112 | 172800 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 92 | 20241112 | 172700 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 21456 |
| 93 | 20241112 | 172600 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 94 | 20241112 | 172500 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 95 | 20241112 | 172400 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 96 | 20241112 | 172300 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 97 | 20241112 | 172200 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 98 | 20241112 | 172100 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 99 | 20241112 | 172000 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 100 | 20241112 | 171900 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 101 | 20241112 | 171800 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 102 | 20241112 | 171700 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 103 | 20241112 | 171600 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 104 | 20241112 | 171500 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 105 | 20241112 | 171400 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 106 | 20241112 | 171300 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 107 | 20241112 | 171200 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 108 | 20241112 | 171100 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 109 | 20241112 | 171000 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 110 | 20241112 | 170900 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 111 | 20241112 | 170800 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 112 | 20241112 | 170700 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 113 | 20241112 | 170600 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 114 | 20241112 | 170500 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 115 | 20241112 | 170400 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 116 | 20241112 | 170300 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 117 | 20241112 | 170200 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 118 | 20241112 | 170100 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 119 | 20241112 | 170000 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 120 | 20241112 | 165900 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 121 | 20241112 | 165800 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 122 | 20241112 | 165700 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 21456 |
| 123 | 20241112 | 165600 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 124 | 20241112 | 165500 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 125 | 20241112 | 165400 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 126 | 20241112 | 165300 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 127 | 20241112 | 165200 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 128 | 20241112 | 165100 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 129 | 20241112 | 165000 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 130 | 20241112 | 164900 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 131 | 20241112 | 164800 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 132 | 20241112 | 164700 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 133 | 20241112 | 164600 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 134 | 20241112 | 164500 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 135 | 20241112 | 164400 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 136 | 20241112 | 164300 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 137 | 20241112 | 164200 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 138 | 20241112 | 164100 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 139 | 20241112 | 164000 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 140 | 20241112 | 163900 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 141 | 20241112 | 163800 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 142 | 20241112 | 163700 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 143 | 20241112 | 163600 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 144 | 20241112 | 163500 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 145 | 20241112 | 163400 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 146 | 20241112 | 163300 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 147 | 20241112 | 163200 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 148 | 20241112 | 163100 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 149 | 20241112 | 163000 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 150 | 20241112 | 162900 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 151 | 20241112 | 162800 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 152 | 20241112 | 162700 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 21456 |
| 153 | 20241112 | 162600 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 154 | 20241112 | 162500 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 155 | 20241112 | 162400 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 156 | 20241112 | 162300 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 157 | 20241112 | 162200 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 158 | 20241112 | 162100 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 159 | 20241112 | 162000 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 160 | 20241112 | 161900 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 161 | 20241112 | 161800 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 162 | 20241112 | 161700 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 163 | 20241112 | 161600 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 164 | 20241112 | 161500 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 165 | 20241112 | 161400 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 166 | 20241112 | 161300 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 167 | 20241112 | 161200 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 168 | 20241112 | 161100 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 169 | 20241112 | 161000 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 170 | 20241112 | 160900 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 171 | 20241112 | 160800 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 172 | 20241112 | 160700 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 173 | 20241112 | 160600 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 174 | 20241112 | 160500 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 175 | 20241112 | 160400 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 176 | 20241112 | 160300 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 177 | 20241112 | 160200 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 178 | 20241112 | 160100 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 179 | 20241112 | 160000 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 180 | 20241112 | 155900 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 181 | 20241112 | 155800 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 182 | 20241112 | 155700 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 21456 |
| 183 | 20241112 | 155600 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 184 | 20241112 | 155500 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 185 | 20241112 | 155400 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 186 | 20241112 | 155300 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 187 | 20241112 | 155200 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 188 | 20241112 | 155100 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 189 | 20241112 | 155000 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 190 | 20241112 | 154900 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 191 | 20241112 | 154800 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 192 | 20241112 | 154700 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 193 | 20241112 | 154600 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 194 | 20241112 | 154500 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 195 | 20241112 | 154400 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 196 | 20241112 | 154300 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 197 | 20241112 | 154200 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 198 | 20241112 | 154100 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 199 | 20241112 | 154000 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 200 | 20241112 | 153900 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 201 | 20241112 | 153800 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 202 | 20241112 | 153700 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 203 | 20241112 | 153600 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 204 | 20241112 | 153500 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 205 | 20241112 | 153400 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 206 | 20241112 | 153300 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 207 | 20241112 | 153200 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 208 | 20241112 | 153100 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 209 | 20241112 | 153000 | 167970695000 | 413500 | 413500 | 413500 | 413500 | 21456 |
| 210 | 20241112 | 152900 | 159098639000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 211 | 20241112 | 152800 | 159098639000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 212 | 20241112 | 152700 | 159098639000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 213 | 20241112 | 152600 | 159098639000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 214 | 20241112 | 152500 | 159098639000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 215 | 20241112 | 152400 | 159098639000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 216 | 20241112 | 152300 | 159098639000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 217 | 20241112 | 152200 | 159098639000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 218 | 20241112 | 152100 | 159098639000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 219 | 20241112 | 152000 | 159098639000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 220 | 20241112 | 151900 | 159098639000 | 413500 | 412500 | 414000 | 412000 | 1323 |
| 221 | 20241112 | 151800 | 158551985500 | 413000 | 411500 | 413000 | 411000 | 1898 |
| 222 | 20241112 | 151700 | 157769917500 | 411500 | 412000 | 412000 | 411000 | 6112 |
| 223 | 20241112 | 151600 | 155254653000 | 412000 | 411500 | 412000 | 411500 | 1072 |
| 224 | 20241112 | 151500 | 154813438500 | 412000 | 412000 | 412000 | 411500 | 1090 |
| 225 | 20241112 | 151400 | 154364802500 | 412000 | 412000 | 412000 | 411500 | 1420 |
| 226 | 20241112 | 151300 | 153780183000 | 412000 | 411500 | 412000 | 411000 | 1332 |
| 227 | 20241112 | 151200 | 153231959500 | 411500 | 411500 | 412000 | 411000 | 1653 |
| 228 | 20241112 | 151100 | 152551741000 | 411500 | 411500 | 412000 | 411500 | 1198 |
| 229 | 20241112 | 151000 | 152058685000 | 411500 | 412000 | 412000 | 411500 | 1251 |
| 230 | 20241112 | 150900 | 151543805500 | 412000 | 411500 | 412000 | 411500 | 877 |
| 231 | 20241112 | 150800 | 151182745500 | 411500 | 412000 | 412000 | 411500 | 1200 |
| 232 | 20241112 | 150700 | 150688871500 | 411500 | 412000 | 412500 | 411500 | 2372 |
| 233 | 20241112 | 150600 | 149711444000 | 412000 | 412000 | 412500 | 412000 | 735 |
| 234 | 20241112 | 150500 | 149408538500 | 412000 | 412500 | 413000 | 412000 | 1399 |
| 235 | 20241112 | 150400 | 148831426000 | 412500 | 413000 | 413000 | 412500 | 823 |
| 236 | 20241112 | 150300 | 148491830500 | 413000 | 412500 | 413000 | 412500 | 1364 |
| 237 | 20241112 | 150200 | 147929105000 | 412500 | 412500 | 413000 | 412500 | 443 |
| 238 | 20241112 | 150100 | 147746311500 | 412500 | 412500 | 413000 | 412500 | 515 |
| 239 | 20241112 | 150000 | 147533811000 | 412500 | 412500 | 413000 | 412500 | 339 |
| 240 | 20241112 | 145900 | 147393887000 | 412500 | 413500 | 413500 | 412500 | 900 |
| 241 | 20241112 | 145800 | 147022177500 | 413500 | 413500 | 413500 | 413000 | 504 |
| 242 | 20241112 | 145700 | 146813928500 | 413500 | 413000 | 413500 | 413000 | 271 |
| 243 | 20241112 | 145600 | 146701916000 | 413000 | 413500 | 414000 | 413000 | 932 |
| 244 | 20241112 | 145500 | 146316506500 | 413500 | 413500 | 414000 | 413000 | 1070 |
| 245 | 20241112 | 145400 | 145874069000 | 413500 | 414000 | 414500 | 413500 | 1503 |
| 246 | 20241112 | 145300 | 145251836500 | 414000 | 414500 | 414500 | 414000 | 273 |
| 247 | 20241112 | 145200 | 145138743500 | 414500 | 414500 | 415000 | 414000 | 1134 |
| 248 | 20241112 | 145100 | 144668676000 | 414500 | 414500 | 415000 | 414000 | 2317 |
| 249 | 20241112 | 145000 | 143708302000 | 414500 | 415000 | 415500 | 414000 | 1388 |
| 250 | 20241112 | 144900 | 143132821500 | 415000 | 414500 | 415000 | 414500 | 882 |
| 251 | 20241112 | 144800 | 142766997500 | 414000 | 414500 | 414500 | 414000 | 712 |
| 252 | 20241112 | 144700 | 142471887000 | 414000 | 414500 | 414500 | 414000 | 593 |
| 253 | 20241112 | 144600 | 142226152000 | 414000 | 414000 | 414500 | 414000 | 367 |
| 254 | 20241112 | 144500 | 142074121000 | 414000 | 414500 | 414500 | 414000 | 768 |
| 255 | 20241112 | 144400 | 141755963500 | 414500 | 414000 | 414500 | 413500 | 715 |
| 256 | 20241112 | 144300 | 141459936000 | 414000 | 413500 | 414000 | 413500 | 561 |
| 257 | 20241112 | 144200 | 141227772000 | 414000 | 413500 | 414000 | 413500 | 635 |
| 258 | 20241112 | 144100 | 140964969000 | 414000 | 414000 | 414000 | 413500 | 318 |
| 259 | 20241112 | 144000 | 140833360500 | 414000 | 414000 | 414000 | 413500 | 419 |
| 260 | 20241112 | 143900 | 140659951500 | 414000 | 414000 | 414000 | 413500 | 238 |
| 261 | 20241112 | 143800 | 140561470500 | 414000 | 414000 | 414000 | 413500 | 907 |
| 262 | 20241112 | 143700 | 140186254500 | 414000 | 414500 | 414500 | 413500 | 974 |
| 263 | 20241112 | 143600 | 139782979000 | 414500 | 413500 | 414500 | 413500 | 910 |
| 264 | 20241112 | 143500 | 139406114000 | 414000 | 413000 | 414000 | 413000 | 530 |
| 265 | 20241112 | 143400 | 139186928500 | 413000 | 413000 | 413500 | 412500 | 773 |
| 266 | 20241112 | 143300 | 138867698500 | 413000 | 411500 | 413000 | 411500 | 2214 |
| 267 | 20241112 | 143200 | 137955405000 | 411500 | 412000 | 412000 | 411500 | 617 |
| 268 | 20241112 | 143100 | 137701345500 | 411500 | 412000 | 412000 | 411500 | 471 |
| 269 | 20241112 | 143000 | 137507413000 | 411500 | 411500 | 412000 | 411500 | 614 |
| 270 | 20241112 | 142900 | 137254678500 | 411500 | 411500 | 412000 | 411500 | 1290 |
| 271 | 20241112 | 142800 | 136723714500 | 411500 | 412500 | 412500 | 411500 | 3016 |
| 272 | 20241112 | 142700 | 135481396500 | 412500 | 412500 | 413000 | 412000 | 1390 |
| 273 | 20241112 | 142600 | 134908141000 | 412500 | 413000 | 413000 | 412500 | 366 |
| 274 | 20241112 | 142500 | 134757027500 | 413000 | 412500 | 413000 | 412500 | 800 |
| 275 | 20241112 | 142400 | 134426684000 | 412500 | 413000 | 413000 | 412500 | 249 |
| 276 | 20241112 | 142300 | 134323948000 | 412500 | 413500 | 413500 | 412500 | 1283 |
| 277 | 20241112 | 142200 | 133794148500 | 413500 | 413500 | 413500 | 413000 | 478 |
| 278 | 20241112 | 142100 | 133596549000 | 413500 | 413000 | 413500 | 413000 | 351 |
| 279 | 20241112 | 142000 | 133451449500 | 413000 | 413500 | 413500 | 413000 | 203 |
| 280 | 20241112 | 141900 | 133367525500 | 413500 | 414000 | 414500 | 413000 | 1382 |
| 281 | 20241112 | 141800 | 132795380500 | 414500 | 414000 | 414500 | 414000 | 463 |
| 282 | 20241112 | 141700 | 132603552000 | 414500 | 414500 | 414500 | 414000 | 424 |
| 283 | 20241112 | 141600 | 132427845500 | 414500 | 414000 | 414500 | 414000 | 385 |
| 284 | 20241112 | 141500 | 132268299000 | 414000 | 414000 | 414500 | 414000 | 302 |
| 285 | 20241112 | 141400 | 132143234500 | 414500 | 414000 | 415000 | 414000 | 491 |
| 286 | 20241112 | 141300 | 131939717500 | 414500 | 414500 | 414500 | 414000 | 454 |
| 287 | 20241112 | 141200 | 131751542000 | 414500 | 414500 | 414500 | 414000 | 371 |
| 288 | 20241112 | 141100 | 131597806500 | 414500 | 414000 | 414500 | 414000 | 355 |
| 289 | 20241112 | 141000 | 131450694500 | 414500 | 414500 | 414500 | 414000 | 846 |
| 290 | 20241112 | 140900 | 131100150500 | 414500 | 414500 | 414500 | 414000 | 294 |
| 291 | 20241112 | 140800 | 130978344500 | 414500 | 414000 | 414500 | 414000 | 151 |
| 292 | 20241112 | 140700 | 130915789000 | 414500 | 414500 | 414500 | 414000 | 201 |
| 293 | 20241112 | 140600 | 130832543000 | 414000 | 414000 | 414500 | 414000 | 239 |
| 294 | 20241112 | 140500 | 130733561500 | 414000 | 414500 | 414500 | 414000 | 126 |
| 295 | 20241112 | 140400 | 130681372500 | 414500 | 414000 | 414500 | 414000 | 752 |
| 296 | 20241112 | 140300 | 130370010500 | 414000 | 414000 | 414500 | 413500 | 890 |
| 297 | 20241112 | 140200 | 130001485000 | 414000 | 414000 | 414000 | 413500 | 409 |
| 298 | 20241112 | 140100 | 129832187000 | 413500 | 413500 | 414000 | 413500 | 226 |
| 299 | 20241112 | 140000 | 129738701500 | 413500 | 414000 | 414000 | 413500 | 370 |
| 300 | 20241112 | 135900 | 129585593500 | 413500 | 413500 | 414000 | 413000 | 1520 |
| 301 | 20241112 | 135800 | 128957079500 | 413000 | 413000 | 413500 | 413000 | 202 |
| 302 | 20241112 | 135700 | 128873609000 | 413500 | 413000 | 413500 | 413000 | 407 |
| 303 | 20241112 | 135600 | 128705483000 | 413000 | 413000 | 413500 | 413000 | 566 |
| 304 | 20241112 | 135500 | 128471636500 | 413000 | 413000 | 414000 | 412500 | 873 |
| 305 | 20241112 | 135400 | 128110846500 | 413000 | 412000 | 413500 | 412000 | 1448 |
| 306 | 20241112 | 135300 | 127513636500 | 412000 | 412500 | 413000 | 412000 | 2134 |
| 307 | 20241112 | 135200 | 126633443500 | 413000 | 412500 | 413000 | 412500 | 551 |
| 308 | 20241112 | 135100 | 126406091500 | 413000 | 412500 | 413000 | 412500 | 794 |
| 309 | 20241112 | 135000 | 126078484000 | 412500 | 412500 | 413000 | 412500 | 377 |
| 310 | 20241112 | 134900 | 125922907000 | 412500 | 413500 | 413500 | 412500 | 1143 |
| 311 | 20241112 | 134800 | 125450846000 | 413000 | 413000 | 413500 | 413000 | 1530 |
| 312 | 20241112 | 134700 | 124818854500 | 413500 | 413000 | 413500 | 413000 | 253 |
| 313 | 20241112 | 134600 | 124714309500 | 413500 | 413500 | 413500 | 413000 | 231 |
| 314 | 20241112 | 134500 | 124618847000 | 413500 | 413000 | 413500 | 413000 | 468 |
| 315 | 20241112 | 134400 | 124425503000 | 413500 | 413000 | 413500 | 413000 | 328 |
| 316 | 20241112 | 134300 | 124290002500 | 413000 | 413000 | 413500 | 413000 | 261 |
| 317 | 20241112 | 134200 | 124182152500 | 413500 | 413000 | 413500 | 413000 | 351 |
| 318 | 20241112 | 134100 | 124037153500 | 413000 | 413000 | 413500 | 413000 | 202 |
| 319 | 20241112 | 134000 | 123953696500 | 413000 | 413500 | 414000 | 413000 | 556 |
| 320 | 20241112 | 133900 | 123723783000 | 413500 | 413500 | 414000 | 413500 | 619 |
| 321 | 20241112 | 133800 | 123467783500 | 413500 | 414000 | 414000 | 413500 | 1526 |
| 322 | 20241112 | 133700 | 122836757500 | 414000 | 413500 | 414000 | 413500 | 477 |
| 323 | 20241112 | 133600 | 122639458000 | 413500 | 414500 | 414500 | 413500 | 1542 |
| 324 | 20241112 | 133500 | 122001101500 | 414500 | 414500 | 414500 | 414000 | 143 |
| 325 | 20241112 | 133400 | 121941879000 | 414500 | 414000 | 414500 | 414000 | 155 |
| 326 | 20241112 | 133300 | 121877678500 | 414500 | 414500 | 414500 | 414000 | 649 |
| 327 | 20241112 | 133200 | 121608957500 | 414500 | 414500 | 415000 | 414000 | 791 |
| 328 | 20241112 | 133100 | 121281097000 | 415000 | 414500 | 415000 | 414000 | 901 |
| 329 | 20241112 | 133000 | 120907544000 | 414500 | 414500 | 414500 | 414000 | 315 |
| 330 | 20241112 | 132900 | 120776993000 | 414500 | 414500 | 414500 | 414000 | 427 |
| 331 | 20241112 | 132800 | 120600066500 | 414500 | 414500 | 414500 | 414000 | 180 |
| 332 | 20241112 | 132700 | 120525487000 | 414000 | 414500 | 414500 | 414000 | 329 |
| 333 | 20241112 | 132600 | 120389221500 | 414500 | 414500 | 414500 | 414000 | 587 |
| 334 | 20241112 | 132500 | 120146138500 | 414000 | 414500 | 415000 | 414000 | 1062 |
| 335 | 20241112 | 132400 | 119705919000 | 414500 | 415000 | 415000 | 414500 | 468 |
| 336 | 20241112 | 132300 | 119511905000 | 414500 | 415000 | 415000 | 414500 | 208 |
| 337 | 20241112 | 132200 | 119425653500 | 415000 | 414000 | 415000 | 414000 | 917 |
| 338 | 20241112 | 132100 | 119045554500 | 414500 | 414000 | 415000 | 414000 | 435 |
| 339 | 20241112 | 132000 | 118865285500 | 414500 | 414500 | 414500 | 414000 | 699 |
| 340 | 20241112 | 131900 | 118575631000 | 414500 | 414000 | 414500 | 414000 | 367 |
| 341 | 20241112 | 131800 | 118423591000 | 414500 | 414000 | 414500 | 413500 | 881 |
| 342 | 20241112 | 131700 | 118058899000 | 414000 | 414500 | 414500 | 413500 | 344 |
| 343 | 20241112 | 131600 | 117916459500 | 413500 | 414500 | 415000 | 413500 | 1677 |
| 344 | 20241112 | 131500 | 117222131500 | 414500 | 415000 | 415000 | 414500 | 351 |
| 345 | 20241112 | 131400 | 117076532500 | 415000 | 415000 | 415000 | 414500 | 429 |
| 346 | 20241112 | 131300 | 116898621500 | 414500 | 414500 | 415000 | 414000 | 327 |
| 347 | 20241112 | 131200 | 116763088500 | 414500 | 415000 | 415000 | 414000 | 1178 |
| 348 | 20241112 | 131100 | 116274797500 | 415000 | 415500 | 415500 | 414500 | 364 |
| 349 | 20241112 | 131000 | 116123734000 | 415500 | 415000 | 415500 | 415000 | 303 |
| 350 | 20241112 | 130900 | 115997936500 | 415500 | 415500 | 415500 | 415000 | 139 |
| 351 | 20241112 | 130800 | 115940214000 | 415500 | 415000 | 415500 | 415000 | 407 |
| 352 | 20241112 | 130700 | 115771134000 | 415500 | 416000 | 416500 | 415000 | 1703 |
| 353 | 20241112 | 130600 | 115062959500 | 416000 | 417000 | 417000 | 416000 | 900 |
| 354 | 20241112 | 130500 | 114688024500 | 417000 | 417000 | 417500 | 416500 | 612 |
| 355 | 20241112 | 130400 | 114432808000 | 417000 | 417000 | 417000 | 416500 | 931 |
| 356 | 20241112 | 130300 | 114044807500 | 417000 | 416500 | 417000 | 416000 | 419 |
| 357 | 20241112 | 130200 | 113870334500 | 416500 | 416000 | 416500 | 415500 | 436 |
| 358 | 20241112 | 130100 | 113688859000 | 416000 | 416000 | 416000 | 415500 | 190 |
| 359 | 20241112 | 130000 | 113609828000 | 416500 | 415000 | 416500 | 415000 | 657 |
| 360 | 20241112 | 125900 | 113336722500 | 415500 | 415500 | 415500 | 415000 | 370 |
| 361 | 20241112 | 125800 | 113183068000 | 415000 | 414500 | 415500 | 414000 | 1173 |
| 362 | 20241112 | 125700 | 112696525500 | 414000 | 414000 | 414500 | 413500 | 186 |
| 363 | 20241112 | 125600 | 112619504000 | 414000 | 414000 | 414500 | 413500 | 1248 |
| 364 | 20241112 | 125500 | 112103059500 | 414500 | 413500 | 414500 | 413500 | 433 |
| 365 | 20241112 | 125400 | 111923871500 | 413500 | 413500 | 414000 | 413500 | 1490 |
| 366 | 20241112 | 125300 | 111307640000 | 413500 | 414000 | 414500 | 413500 | 792 |
| 367 | 20241112 | 125200 | 110979731000 | 414500 | 414000 | 414500 | 414000 | 1290 |
| 368 | 20241112 | 125100 | 110445575000 | 414000 | 415000 | 415500 | 414000 | 2180 |
| 369 | 20241112 | 125000 | 109541594000 | 415500 | 415500 | 415500 | 415000 | 600 |
| 370 | 20241112 | 124900 | 109292527000 | 415000 | 415000 | 415500 | 415000 | 1665 |
| 371 | 20241112 | 124800 | 108601413000 | 415000 | 416000 | 416000 | 415000 | 1696 |
| 372 | 20241112 | 124700 | 107896681500 | 415500 | 416000 | 416500 | 415500 | 721 |
| 373 | 20241112 | 124600 | 107596760000 | 416000 | 415500 | 416000 | 415500 | 334 |
| 374 | 20241112 | 124500 | 107457895000 | 416000 | 416500 | 416500 | 415500 | 411 |
| 375 | 20241112 | 124400 | 107287025000 | 416500 | 417000 | 417000 | 415500 | 1212 |
| 376 | 20241112 | 124300 | 106782680000 | 416500 | 416500 | 417000 | 416500 | 415 |
| 377 | 20241112 | 124200 | 106609782000 | 417000 | 417000 | 417000 | 416500 | 620 |
| 378 | 20241112 | 124100 | 106351495500 | 417000 | 417500 | 417500 | 416500 | 690 |
| 379 | 20241112 | 124000 | 106063746000 | 417500 | 417500 | 417500 | 417000 | 105 |
| 380 | 20241112 | 123900 | 106019925500 | 417500 | 417000 | 417500 | 417000 | 218 |
| 381 | 20241112 | 123800 | 105928918500 | 417000 | 418000 | 418000 | 417000 | 462 |
| 382 | 20241112 | 123700 | 105736030000 | 417500 | 417500 | 418000 | 417500 | 348 |
| 383 | 20241112 | 123600 | 105590652500 | 417500 | 417500 | 418000 | 417500 | 293 |
| 384 | 20241112 | 123500 | 105468212000 | 418000 | 418500 | 418500 | 417500 | 536 |
| 385 | 20241112 | 123400 | 105244136000 | 418500 | 419000 | 419000 | 418000 | 443 |
| 386 | 20241112 | 123300 | 105058723500 | 419000 | 418500 | 419000 | 418000 | 1013 |
| 387 | 20241112 | 123200 | 104634547000 | 418500 | 418000 | 418500 | 417500 | 514 |
| 388 | 20241112 | 123100 | 104419681000 | 418000 | 417500 | 418000 | 417500 | 1153 |
| 389 | 20241112 | 123000 | 103938212500 | 417500 | 417000 | 417500 | 417000 | 200 |
| 390 | 20241112 | 122900 | 103854783000 | 417000 | 417000 | 417500 | 416500 | 419 |
| 391 | 20241112 | 122800 | 103680082000 | 417000 | 416500 | 417000 | 416500 | 270 |
| 392 | 20241112 | 122700 | 103567512500 | 417000 | 416500 | 417000 | 416000 | 1548 |
| 393 | 20241112 | 122600 | 102923184500 | 416500 | 416000 | 416500 | 416000 | 212 |
| 394 | 20241112 | 122500 | 102834967500 | 416500 | 416000 | 416500 | 416000 | 447 |
| 395 | 20241112 | 122400 | 102648959500 | 416500 | 416500 | 416500 | 416000 | 979 |
| 396 | 20241112 | 122300 | 102241615500 | 416500 | 416500 | 416500 | 416000 | 785 |
| 397 | 20241112 | 122200 | 101914981500 | 416500 | 416500 | 416500 | 416000 | 219 |
| 398 | 20241112 | 122100 | 101823829500 | 416500 | 416500 | 416500 | 416000 | 291 |
| 399 | 20241112 | 122000 | 101702729500 | 416500 | 416500 | 416500 | 416000 | 388 |
| 400 | 20241112 | 121900 | 101541250000 | 416500 | 416500 | 416500 | 416000 | 646 |
| 401 | 20241112 | 121800 | 101272452000 | 416500 | 417000 | 417500 | 416500 | 933 |
| 402 | 20241112 | 121700 | 100883591500 | 417000 | 417000 | 417500 | 417000 | 350 |
| 403 | 20241112 | 121600 | 100737622500 | 417000 | 417500 | 417500 | 417000 | 410 |
| 404 | 20241112 | 121500 | 100566575000 | 417000 | 417000 | 417500 | 417000 | 494 |
| 405 | 20241112 | 121400 | 100360514000 | 417000 | 417000 | 417500 | 417000 | 343 |
| 406 | 20241112 | 121300 | 100217452500 | 417500 | 418000 | 418500 | 417500 | 1138 |
| 407 | 20241112 | 121200 | 99741941500 | 418500 | 418500 | 418500 | 418000 | 200 |
| 408 | 20241112 | 121100 | 99658286000 | 418000 | 418500 | 418500 | 418000 | 60 |
| 409 | 20241112 | 121000 | 99633185500 | 418000 | 418500 | 418500 | 418000 | 123 |
| 410 | 20241112 | 120900 | 99581734000 | 418500 | 418500 | 418500 | 418000 | 163 |
| 411 | 20241112 | 120800 | 99513536000 | 418500 | 418500 | 418500 | 418000 | 66 |
| 412 | 20241112 | 120700 | 99485918000 | 418500 | 418000 | 418500 | 417500 | 869 |
| 413 | 20241112 | 120600 | 99122647500 | 418000 | 418000 | 418000 | 417500 | 97 |
| 414 | 20241112 | 120500 | 99082128000 | 417500 | 418000 | 418000 | 417500 | 459 |
| 415 | 20241112 | 120400 | 98890409000 | 417500 | 417500 | 418000 | 417500 | 237 |
| 416 | 20241112 | 120300 | 98791379500 | 418000 | 418000 | 418000 | 417500 | 81 |
| 417 | 20241112 | 120200 | 98757533500 | 417500 | 418000 | 418000 | 417500 | 116 |
| 418 | 20241112 | 120100 | 98709054000 | 418000 | 418000 | 418000 | 417500 | 109 |
| 419 | 20241112 | 120000 | 98663499000 | 418000 | 418000 | 418000 | 417500 | 216 |
| 420 | 20241112 | 115900 | 98573223500 | 417500 | 418000 | 418000 | 417500 | 112 |
| 421 | 20241112 | 115800 | 98526420500 | 418000 | 417500 | 418000 | 417500 | 115 |
| 422 | 20241112 | 115700 | 98478377500 | 418000 | 418000 | 418500 | 417500 | 691 |
| 423 | 20241112 | 115600 | 98189570500 | 417500 | 418500 | 418500 | 417500 | 612 |
| 424 | 20241112 | 115500 | 97933720500 | 418500 | 418000 | 419000 | 417500 | 647 |
| 425 | 20241112 | 115400 | 97663063500 | 418000 | 417000 | 418000 | 417000 | 689 |
| 426 | 20241112 | 115300 | 97375344500 | 417500 | 417000 | 417500 | 416500 | 365 |
| 427 | 20241112 | 115200 | 97223105000 | 417000 | 417000 | 417000 | 416500 | 134 |
| 428 | 20241112 | 115100 | 97167248000 | 417000 | 415500 | 417000 | 415000 | 1012 |
| 429 | 20241112 | 115000 | 96746440000 | 415500 | 415000 | 415500 | 415000 | 735 |
| 430 | 20241112 | 114900 | 96441237000 | 415500 | 416000 | 416000 | 415000 | 1988 |
| 431 | 20241112 | 114800 | 95615629500 | 416000 | 418000 | 418000 | 415500 | 5313 |
| 432 | 20241112 | 114700 | 93399886000 | 418000 | 419000 | 419500 | 418000 | 2639 |
| 433 | 20241112 | 114600 | 92295396500 | 418500 | 419500 | 419500 | 418500 | 467 |
| 434 | 20241112 | 114500 | 92099686500 | 419500 | 419500 | 419500 | 419000 | 334 |
| 435 | 20241112 | 114400 | 91959693000 | 419000 | 419500 | 419500 | 418500 | 110 |
| 436 | 20241112 | 114300 | 91913584000 | 420000 | 419500 | 420000 | 419000 | 510 |
| 437 | 20241112 | 114200 | 91699795000 | 419500 | 418500 | 419500 | 418500 | 162 |
| 438 | 20241112 | 114100 | 91631891500 | 419000 | 419500 | 420000 | 418500 | 623 |
| 439 | 20241112 | 114000 | 91370807000 | 420000 | 419500 | 420000 | 419000 | 218 |
| 440 | 20241112 | 113900 | 91279372000 | 419000 | 418500 | 419500 | 418000 | 557 |
| 441 | 20241112 | 113800 | 91046147500 | 418500 | 418500 | 418500 | 418000 | 473 |
| 442 | 20241112 | 113700 | 90848358000 | 418500 | 418000 | 418500 | 418000 | 556 |
| 443 | 20241112 | 113600 | 90615862000 | 418500 | 418500 | 418500 | 418000 | 318 |
| 444 | 20241112 | 113500 | 90482901000 | 418000 | 419000 | 419000 | 418000 | 364 |
| 445 | 20241112 | 113400 | 90330544500 | 419000 | 419000 | 419000 | 418500 | 678 |
| 446 | 20241112 | 113300 | 90046766500 | 419000 | 419500 | 420000 | 418500 | 1452 |
| 447 | 20241112 | 113200 | 89438407500 | 420000 | 420000 | 420000 | 419500 | 852 |
| 448 | 20241112 | 113100 | 89080961000 | 420000 | 420000 | 420000 | 419500 | 315 |
| 449 | 20241112 | 113000 | 88948670000 | 420000 | 420000 | 420000 | 419500 | 662 |
| 450 | 20241112 | 112900 | 88670676000 | 420000 | 420500 | 420500 | 420000 | 175 |
| 451 | 20241112 | 112800 | 88597140500 | 420500 | 420500 | 420500 | 420000 | 291 |
| 452 | 20241112 | 112700 | 88474857500 | 420500 | 420500 | 420500 | 420000 | 132 |
| 453 | 20241112 | 112600 | 88419375000 | 420500 | 420000 | 420500 | 420000 | 100 |
| 454 | 20241112 | 112500 | 88377330500 | 420500 | 420500 | 420500 | 420000 | 83 |
| 455 | 20241112 | 112400 | 88342431500 | 420000 | 420000 | 420500 | 419500 | 523 |
| 456 | 20241112 | 112300 | 88122770000 | 419000 | 420000 | 420000 | 419000 | 233 |
| 457 | 20241112 | 112200 | 88025006000 | 420000 | 419500 | 420000 | 419500 | 330 |
| 458 | 20241112 | 112100 | 87886563500 | 420000 | 420000 | 420000 | 419500 | 149 |
| 459 | 20241112 | 112000 | 87824034500 | 420000 | 419500 | 420000 | 419000 | 229 |
| 460 | 20241112 | 111900 | 87727931000 | 420000 | 419500 | 420000 | 419500 | 264 |
| 461 | 20241112 | 111800 | 87617158500 | 419500 | 418500 | 420000 | 418500 | 528 |
| 462 | 20241112 | 111700 | 87395869500 | 418500 | 418500 | 419000 | 418500 | 197 |
| 463 | 20241112 | 111600 | 87313382000 | 418500 | 419500 | 420000 | 418500 | 853 |
| 464 | 20241112 | 111500 | 86955661000 | 420000 | 420500 | 420500 | 419500 | 148 |
| 465 | 20241112 | 111400 | 86893521000 | 420500 | 419000 | 420500 | 419000 | 420 |
| 466 | 20241112 | 111300 | 86717311000 | 418500 | 419000 | 419000 | 418500 | 644 |
| 467 | 20241112 | 111200 | 86447580500 | 419000 | 418500 | 419000 | 418000 | 757 |
| 468 | 20241112 | 111100 | 86130783000 | 418500 | 418500 | 419000 | 418000 | 677 |
| 469 | 20241112 | 111000 | 85847492500 | 418500 | 419500 | 419500 | 418000 | 2196 |
| 470 | 20241112 | 110900 | 84928025500 | 419500 | 420500 | 421000 | 419000 | 4855 |
| 471 | 20241112 | 110800 | 82889330000 | 421000 | 420500 | 421000 | 420500 | 213 |
| 472 | 20241112 | 110700 | 82799748000 | 420500 | 421000 | 421000 | 420500 | 1236 |
| 473 | 20241112 | 110600 | 82279973000 | 420500 | 421500 | 421500 | 420500 | 1671 |
| 474 | 20241112 | 110500 | 81576531000 | 421500 | 421500 | 422000 | 421000 | 508 |
| 475 | 20241112 | 110400 | 81362465500 | 422000 | 421500 | 422000 | 421000 | 416 |
| 476 | 20241112 | 110300 | 81187098000 | 421500 | 422000 | 422000 | 421000 | 1643 |
| 477 | 20241112 | 110200 | 80494611000 | 422000 | 422000 | 422500 | 422000 | 451 |
| 478 | 20241112 | 110100 | 80304266000 | 422500 | 422000 | 422500 | 422000 | 228 |
| 479 | 20241112 | 110000 | 80208008500 | 422500 | 422000 | 422500 | 422000 | 199 |
| 480 | 20241112 | 105900 | 80123987000 | 422500 | 422000 | 422500 | 422000 | 120 |
| 481 | 20241112 | 105800 | 80073309000 | 422500 | 422000 | 422500 | 421500 | 300 |
| 482 | 20241112 | 105700 | 79946690500 | 422000 | 422000 | 422000 | 421500 | 279 |
| 483 | 20241112 | 105600 | 79829023500 | 422000 | 422500 | 422500 | 422000 | 1640 |
| 484 | 20241112 | 105500 | 79136876500 | 422500 | 423500 | 423500 | 422500 | 780 |
| 485 | 20241112 | 105400 | 78807230500 | 423000 | 423500 | 423500 | 423000 | 266 |
| 486 | 20241112 | 105300 | 78694657000 | 423500 | 423500 | 423500 | 423000 | 232 |
| 487 | 20241112 | 105200 | 78596427000 | 423000 | 423000 | 423500 | 423000 | 326 |
| 488 | 20241112 | 105100 | 78458472000 | 423500 | 423500 | 423500 | 423000 | 318 |
| 489 | 20241112 | 105000 | 78323855500 | 423000 | 423000 | 423500 | 422500 | 707 |
| 490 | 20241112 | 104900 | 78024752000 | 423000 | 423500 | 423500 | 422500 | 259 |
| 491 | 20241112 | 104800 | 77915240000 | 423000 | 423500 | 423500 | 423000 | 545 |
| 492 | 20241112 | 104700 | 77684637500 | 423500 | 423000 | 423500 | 423000 | 90 |
| 493 | 20241112 | 104600 | 77646529500 | 423500 | 423500 | 423500 | 423000 | 827 |
| 494 | 20241112 | 104500 | 77296298000 | 423000 | 423000 | 423500 | 423000 | 453 |
| 495 | 20241112 | 104400 | 77104578000 | 423500 | 423000 | 423500 | 423000 | 515 |
| 496 | 20241112 | 104300 | 76886699500 | 423000 | 423500 | 423500 | 423000 | 266 |
| 497 | 20241112 | 104200 | 76774157500 | 423000 | 423500 | 423500 | 423000 | 238 |
| 498 | 20241112 | 104100 | 76673390500 | 423000 | 424000 | 424000 | 423000 | 1603 |
| 499 | 20241112 | 104000 | 75994639500 | 424000 | 423500 | 424000 | 423500 | 1400 |
| 500 | 20241112 | 103900 | 75401066500 | 424000 | 423500 | 424000 | 423500 | 429 |
| 501 | 20241112 | 103800 | 75219241500 | 423500 | 424000 | 424000 | 423500 | 334 |
| 502 | 20241112 | 103700 | 75077646000 | 424000 | 424000 | 424000 | 423500 | 297 |
| 503 | 20241112 | 103600 | 74951737500 | 423500 | 424000 | 424000 | 423500 | 318 |
| 504 | 20241112 | 103500 | 74816979500 | 424000 | 424000 | 424000 | 423500 | 512 |
| 505 | 20241112 | 103400 | 74599892000 | 424000 | 424000 | 424000 | 423500 | 155 |
| 506 | 20241112 | 103300 | 74534185500 | 424000 | 423500 | 424000 | 423500 | 126 |
| 507 | 20241112 | 103200 | 74480783000 | 423500 | 424000 | 424000 | 423500 | 400 |
| 508 | 20241112 | 103100 | 74311321000 | 423500 | 424000 | 424000 | 423500 | 510 |
| 509 | 20241112 | 103000 | 74095293000 | 423500 | 423500 | 424000 | 423500 | 1695 |
| 510 | 20241112 | 102900 | 73377305500 | 423500 | 422500 | 423500 | 422000 | 789 |
| 511 | 20241112 | 102800 | 73043633000 | 422500 | 422000 | 422500 | 421500 | 1136 |
| 512 | 20241112 | 102700 | 72564287000 | 422000 | 422000 | 422000 | 421500 | 94 |
| 513 | 20241112 | 102600 | 72524629500 | 422000 | 422000 | 422000 | 421500 | 371 |
| 514 | 20241112 | 102500 | 72368137000 | 422000 | 421500 | 422000 | 421500 | 410 |
| 515 | 20241112 | 102400 | 72195124500 | 422000 | 423000 | 423000 | 421000 | 3504 |
| 516 | 20241112 | 102300 | 70715745000 | 423000 | 423500 | 423500 | 423000 | 290 |
| 517 | 20241112 | 102200 | 70592974500 | 423500 | 423000 | 423500 | 423000 | 259 |
| 518 | 20241112 | 102100 | 70483310500 | 423000 | 423500 | 423500 | 423000 | 130 |
| 519 | 20241112 | 102000 | 70428263500 | 423500 | 423500 | 423500 | 423000 | 244 |
| 520 | 20241112 | 101900 | 70324967000 | 423500 | 423000 | 423500 | 422500 | 887 |
| 521 | 20241112 | 101800 | 69949644500 | 423000 | 422500 | 423000 | 422000 | 429 |
| 522 | 20241112 | 101700 | 69768459500 | 422500 | 422000 | 422500 | 422000 | 275 |
| 523 | 20241112 | 101600 | 69652319000 | 422000 | 423000 | 423000 | 422000 | 324 |
| 524 | 20241112 | 101500 | 69515433500 | 423000 | 423000 | 423000 | 422000 | 298 |
| 525 | 20241112 | 101400 | 69389456500 | 422500 | 423000 | 423000 | 422500 | 312 |
| 526 | 20241112 | 101300 | 69257557500 | 423000 | 422500 | 423000 | 422000 | 436 |
| 527 | 20241112 | 101200 | 69073266000 | 422500 | 422000 | 422500 | 421500 | 674 |
| 528 | 20241112 | 101100 | 68788892000 | 421500 | 422000 | 422500 | 421500 | 977 |
| 529 | 20241112 | 101000 | 68376714000 | 422000 | 423000 | 423000 | 422000 | 1361 |
| 530 | 20241112 | 100900 | 67801930500 | 423500 | 423500 | 423500 | 422500 | 1018 |
| 531 | 20241112 | 100800 | 67371268500 | 423500 | 423500 | 424000 | 423000 | 782 |
| 532 | 20241112 | 100700 | 67040034500 | 423500 | 424000 | 424500 | 423500 | 1179 |
| 533 | 20241112 | 100600 | 66540369000 | 424000 | 424500 | 424500 | 423500 | 1170 |
| 534 | 20241112 | 100500 | 66044326000 | 424500 | 424000 | 424500 | 424000 | 438 |
| 535 | 20241112 | 100400 | 65858463500 | 424500 | 424500 | 424500 | 424000 | 335 |
| 536 | 20241112 | 100300 | 65716275000 | 424500 | 424000 | 424500 | 424000 | 689 |
| 537 | 20241112 | 100200 | 65423971500 | 424000 | 424500 | 424500 | 423500 | 643 |
| 538 | 20241112 | 100100 | 65151289500 | 424000 | 424500 | 424500 | 423500 | 2110 |
| 539 | 20241112 | 100000 | 64256671500 | 424500 | 424000 | 424500 | 424000 | 1438 |
| 540 | 20241112 | 095900 | 63646338000 | 424500 | 424500 | 424500 | 424000 | 629 |
| 541 | 20241112 | 095800 | 63379344000 | 424500 | 424000 | 424500 | 423000 | 2488 |
| 542 | 20241112 | 095700 | 62324387500 | 424000 | 423500 | 424000 | 423500 | 1164 |
| 543 | 20241112 | 095600 | 61831036000 | 424000 | 423500 | 424000 | 423000 | 2023 |
| 544 | 20241112 | 095500 | 60973942500 | 423500 | 423500 | 423500 | 423000 | 450 |
| 545 | 20241112 | 095400 | 60783434500 | 423500 | 422500 | 423500 | 422500 | 987 |
| 546 | 20241112 | 095300 | 60365949000 | 422500 | 422000 | 422500 | 421500 | 559 |
| 547 | 20241112 | 095200 | 60129942500 | 422000 | 421500 | 422000 | 421000 | 725 |
| 548 | 20241112 | 095100 | 59824154500 | 421500 | 422000 | 422000 | 421000 | 672 |
| 549 | 20241112 | 095000 | 59540944000 | 422000 | 421000 | 422000 | 421000 | 342 |
| 550 | 20241112 | 094900 | 59396714000 | 421500 | 423000 | 423000 | 421000 | 1610 |
| 551 | 20241112 | 094800 | 58717689000 | 422500 | 422500 | 423000 | 421500 | 1431 |
| 552 | 20241112 | 094700 | 58113575000 | 423000 | 423000 | 423500 | 422500 | 1072 |
| 553 | 20241112 | 094600 | 57660032000 | 423000 | 422000 | 423000 | 421500 | 1223 |
| 554 | 20241112 | 094500 | 57143480500 | 422000 | 422000 | 422500 | 421500 | 511 |
| 555 | 20241112 | 094400 | 56927789500 | 422000 | 421500 | 423000 | 421000 | 1344 |
| 556 | 20241112 | 094300 | 56361116500 | 421500 | 422000 | 422000 | 420500 | 1960 |
| 557 | 20241112 | 094200 | 55535495500 | 422000 | 423500 | 423500 | 421500 | 1475 |
| 558 | 20241112 | 094100 | 54912067000 | 423000 | 424000 | 424000 | 423000 | 2088 |
| 559 | 20241112 | 094000 | 54027770000 | 424000 | 423500 | 424000 | 423000 | 1113 |
| 560 | 20241112 | 093900 | 53556344500 | 423500 | 422500 | 423500 | 422500 | 1624 |
| 561 | 20241112 | 093800 | 52869131500 | 422500 | 421500 | 422500 | 421500 | 1035 |
| 562 | 20241112 | 093700 | 52432465500 | 422000 | 421500 | 422500 | 421500 | 1376 |
| 563 | 20241112 | 093600 | 51851786500 | 422000 | 423500 | 423500 | 421500 | 2081 |
| 564 | 20241112 | 093500 | 50973019000 | 422500 | 423000 | 423500 | 422500 | 1776 |
| 565 | 20241112 | 093400 | 50221442000 | 423500 | 422500 | 423500 | 422000 | 1169 |
| 566 | 20241112 | 093300 | 49727401000 | 422000 | 424500 | 424500 | 422000 | 2896 |
| 567 | 20241112 | 093200 | 48500870000 | 424000 | 424500 | 424500 | 423500 | 6394 |
| 568 | 20241112 | 093100 | 45788475500 | 424500 | 422500 | 425000 | 422500 | 5674 |
| 569 | 20241112 | 093000 | 43383548000 | 422500 | 420000 | 423000 | 419500 | 4703 |
| 570 | 20241112 | 092900 | 41400973500 | 420000 | 419000 | 420000 | 419000 | 1547 |
| 571 | 20241112 | 092800 | 40752088500 | 419000 | 419000 | 419000 | 418000 | 942 |
| 572 | 20241112 | 092700 | 40357772500 | 419000 | 417500 | 419000 | 417500 | 1579 |
| 573 | 20241112 | 092600 | 39697255500 | 418000 | 418500 | 419000 | 417500 | 999 |
| 574 | 20241112 | 092500 | 39279487000 | 418500 | 416000 | 419000 | 415500 | 2554 |
| 575 | 20241112 | 092400 | 38215072500 | 416000 | 416000 | 416500 | 415500 | 2437 |
| 576 | 20241112 | 092300 | 37201269000 | 416500 | 417500 | 417500 | 416500 | 2667 |
| 577 | 20241112 | 092200 | 36089642500 | 417500 | 417500 | 418000 | 417000 | 1678 |
| 578 | 20241112 | 092100 | 35389084500 | 417500 | 418000 | 418000 | 417500 | 670 |
| 579 | 20241112 | 092000 | 35109232000 | 418000 | 418500 | 419000 | 418000 | 1169 |
| 580 | 20241112 | 091900 | 34620231000 | 419000 | 417500 | 419000 | 417000 | 1394 |
| 581 | 20241112 | 091800 | 34037960500 | 417500 | 418000 | 418500 | 417500 | 1833 |
| 582 | 20241112 | 091700 | 33272366500 | 418000 | 418500 | 418500 | 417500 | 2206 |
| 583 | 20241112 | 091600 | 32350092000 | 418500 | 419500 | 419500 | 418000 | 2645 |
| 584 | 20241112 | 091500 | 31242522500 | 419500 | 418500 | 419500 | 418000 | 3495 |
| 585 | 20241112 | 091400 | 29779982000 | 418500 | 421000 | 421000 | 418000 | 5237 |
| 586 | 20241112 | 091300 | 27580466500 | 421000 | 420000 | 421000 | 420000 | 1345 |
| 587 | 20241112 | 091200 | 27014775000 | 420500 | 418500 | 420500 | 418000 | 2386 |
| 588 | 20241112 | 091100 | 26014351000 | 418000 | 421000 | 421000 | 417500 | 3505 |
| 589 | 20241112 | 091000 | 24544581000 | 421000 | 422500 | 423500 | 420500 | 6867 |
| 590 | 20241112 | 090900 | 21644753000 | 421500 | 419500 | 422000 | 418500 | 7714 |
| 591 | 20241112 | 090800 | 18401862000 | 419000 | 420500 | 420500 | 419000 | 3576 |
| 592 | 20241112 | 090700 | 16901855500 | 420500 | 421000 | 421000 | 419000 | 3148 |
| 593 | 20241112 | 090600 | 15579618000 | 421000 | 418500 | 421000 | 418000 | 3883 |
| 594 | 20241112 | 090500 | 13950454000 | 418500 | 419000 | 419000 | 417500 | 3334 |
| 595 | 20241112 | 090400 | 12556084500 | 418500 | 419500 | 420000 | 417000 | 4024 |
| 596 | 20241112 | 090300 | 10872804000 | 420000 | 417000 | 420000 | 416500 | 3365 |
| 597 | 20241112 | 090200 | 9464573000 | 417000 | 416000 | 417500 | 415000 | 3092 |
| 598 | 20241112 | 090100 | 8177713500 | 416000 | 415000 | 416500 | 413000 | 5535 |
| 599 | 20241112 | 090000 | 5884597000 | 414500 | 418000 | 418000 | 414000 | 14069 |