35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 185600 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 8454 |
| 3 | 20241101 | 185500 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 4 | 20241101 | 185400 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 5 | 20241101 | 185300 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 6 | 20241101 | 185200 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 7 | 20241101 | 185100 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 8 | 20241101 | 185000 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 9 | 20241101 | 184900 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 10 | 20241101 | 184800 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 11 | 20241101 | 184700 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 12 | 20241101 | 184600 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 13 | 20241101 | 184500 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 14 | 20241101 | 184400 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 15 | 20241101 | 184300 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 16 | 20241101 | 184200 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 17 | 20241101 | 184100 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 18 | 20241101 | 184000 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 19 | 20241101 | 183900 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 20 | 20241101 | 183800 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 21 | 20241101 | 183700 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 22 | 20241101 | 183600 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 23 | 20241101 | 183500 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 24 | 20241101 | 183400 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 25 | 20241101 | 183300 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 26 | 20241101 | 183200 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 27 | 20241101 | 183100 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 28 | 20241101 | 183000 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 29 | 20241101 | 182900 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 30 | 20241101 | 182800 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 31 | 20241101 | 182700 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 32 | 20241101 | 182600 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 8454 |
| 33 | 20241101 | 182500 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 34 | 20241101 | 182400 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 35 | 20241101 | 182300 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 36 | 20241101 | 182200 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 37 | 20241101 | 182100 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 38 | 20241101 | 182000 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 39 | 20241101 | 181900 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 40 | 20241101 | 181800 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 41 | 20241101 | 181700 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 42 | 20241101 | 181600 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 43 | 20241101 | 181500 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 44 | 20241101 | 181400 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 45 | 20241101 | 181300 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 46 | 20241101 | 181200 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 47 | 20241101 | 181100 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 48 | 20241101 | 181000 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 49 | 20241101 | 180900 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 50 | 20241101 | 180800 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 51 | 20241101 | 180700 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 52 | 20241101 | 180600 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 53 | 20241101 | 180500 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 54 | 20241101 | 180400 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 55 | 20241101 | 180300 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 56 | 20241101 | 180200 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 57 | 20241101 | 180100 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 58 | 20241101 | 180000 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 59 | 20241101 | 175900 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 60 | 20241101 | 175800 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 61 | 20241101 | 175700 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 62 | 20241101 | 175600 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 8454 |
| 63 | 20241101 | 175500 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 64 | 20241101 | 175400 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 65 | 20241101 | 175300 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 66 | 20241101 | 175200 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 67 | 20241101 | 175100 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 68 | 20241101 | 175000 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 69 | 20241101 | 174900 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 70 | 20241101 | 174800 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 71 | 20241101 | 174700 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 72 | 20241101 | 174600 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 73 | 20241101 | 174500 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 74 | 20241101 | 174400 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 75 | 20241101 | 174300 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 76 | 20241101 | 174200 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 77 | 20241101 | 174100 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 78 | 20241101 | 174000 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 79 | 20241101 | 173900 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 80 | 20241101 | 173800 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 81 | 20241101 | 173700 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 82 | 20241101 | 173600 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 83 | 20241101 | 173500 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 84 | 20241101 | 173400 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 85 | 20241101 | 173300 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 86 | 20241101 | 173200 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 87 | 20241101 | 173100 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 88 | 20241101 | 173000 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 89 | 20241101 | 172900 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 90 | 20241101 | 172800 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 91 | 20241101 | 172700 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 92 | 20241101 | 172600 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 8454 |
| 93 | 20241101 | 172500 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 94 | 20241101 | 172400 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 95 | 20241101 | 172300 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 96 | 20241101 | 172200 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 97 | 20241101 | 172100 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 98 | 20241101 | 172000 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 99 | 20241101 | 171900 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 100 | 20241101 | 171800 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 101 | 20241101 | 171700 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 102 | 20241101 | 171600 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 103 | 20241101 | 171500 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 104 | 20241101 | 171400 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 105 | 20241101 | 171300 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 106 | 20241101 | 171200 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 107 | 20241101 | 171100 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 108 | 20241101 | 171000 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 109 | 20241101 | 170900 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 110 | 20241101 | 170800 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 111 | 20241101 | 170700 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 112 | 20241101 | 170600 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 113 | 20241101 | 170500 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 114 | 20241101 | 170400 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 115 | 20241101 | 170300 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 116 | 20241101 | 170200 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 117 | 20241101 | 170100 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 118 | 20241101 | 170000 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 119 | 20241101 | 165900 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 120 | 20241101 | 165800 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 121 | 20241101 | 165700 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 122 | 20241101 | 165600 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 8454 |
| 123 | 20241101 | 165500 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 124 | 20241101 | 165400 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 125 | 20241101 | 165300 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 126 | 20241101 | 165200 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 127 | 20241101 | 165100 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 128 | 20241101 | 165000 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 129 | 20241101 | 164900 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 130 | 20241101 | 164800 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 131 | 20241101 | 164700 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 132 | 20241101 | 164600 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 133 | 20241101 | 164500 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 134 | 20241101 | 164400 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 135 | 20241101 | 164300 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 136 | 20241101 | 164200 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 137 | 20241101 | 164100 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 138 | 20241101 | 164000 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 139 | 20241101 | 163900 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 140 | 20241101 | 163800 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 141 | 20241101 | 163700 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 142 | 20241101 | 163600 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 143 | 20241101 | 163500 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 144 | 20241101 | 163400 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 145 | 20241101 | 163300 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 146 | 20241101 | 163200 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 147 | 20241101 | 163100 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 148 | 20241101 | 163000 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 149 | 20241101 | 162900 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 150 | 20241101 | 162800 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 151 | 20241101 | 162700 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 152 | 20241101 | 162600 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 8454 |
| 153 | 20241101 | 162500 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 154 | 20241101 | 162400 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 155 | 20241101 | 162300 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 156 | 20241101 | 162200 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 157 | 20241101 | 162100 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 158 | 20241101 | 162000 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 159 | 20241101 | 161900 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 160 | 20241101 | 161800 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 161 | 20241101 | 161700 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 162 | 20241101 | 161600 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 163 | 20241101 | 161500 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 164 | 20241101 | 161400 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 165 | 20241101 | 161300 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 166 | 20241101 | 161200 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 167 | 20241101 | 161100 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 168 | 20241101 | 161000 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 169 | 20241101 | 160900 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 170 | 20241101 | 160800 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 171 | 20241101 | 160700 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 172 | 20241101 | 160600 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 173 | 20241101 | 160500 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 174 | 20241101 | 160400 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 175 | 20241101 | 160300 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 176 | 20241101 | 160200 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 177 | 20241101 | 160100 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 178 | 20241101 | 160000 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 179 | 20241101 | 155900 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 180 | 20241101 | 155800 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 181 | 20241101 | 155700 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 182 | 20241101 | 155600 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 8454 |
| 183 | 20241101 | 155500 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 184 | 20241101 | 155400 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 185 | 20241101 | 155300 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 186 | 20241101 | 155200 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 187 | 20241101 | 155100 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 188 | 20241101 | 155000 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 189 | 20241101 | 154900 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 190 | 20241101 | 154800 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 191 | 20241101 | 154700 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 192 | 20241101 | 154600 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 193 | 20241101 | 154500 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 194 | 20241101 | 154400 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 195 | 20241101 | 154300 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 196 | 20241101 | 154200 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 197 | 20241101 | 154100 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 198 | 20241101 | 154000 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 199 | 20241101 | 153900 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 200 | 20241101 | 153800 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 201 | 20241101 | 153700 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 202 | 20241101 | 153600 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 203 | 20241101 | 153500 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 204 | 20241101 | 153400 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 205 | 20241101 | 153300 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 206 | 20241101 | 153200 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 207 | 20241101 | 153100 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 208 | 20241101 | 153000 | 178853353000 | 378500 | 378500 | 378500 | 378500 | 8454 |
| 209 | 20241101 | 152900 | 175653514000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 210 | 20241101 | 152800 | 175653514000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 211 | 20241101 | 152700 | 175653514000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 212 | 20241101 | 152600 | 175653514000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 213 | 20241101 | 152500 | 175653514000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 214 | 20241101 | 152400 | 175653514000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 215 | 20241101 | 152300 | 175653514000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 216 | 20241101 | 152200 | 175653514000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 217 | 20241101 | 152100 | 175653514000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 218 | 20241101 | 152000 | 175653514000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 219 | 20241101 | 151900 | 175653514000 | 380000 | 379500 | 380000 | 379000 | 1537 |
| 220 | 20241101 | 151800 | 175070292500 | 379500 | 379000 | 379500 | 378500 | 1325 |
| 221 | 20241101 | 151700 | 174567947000 | 379000 | 379000 | 379000 | 378500 | 488 |
| 222 | 20241101 | 151600 | 174383058000 | 378500 | 378500 | 379000 | 378500 | 338 |
| 223 | 20241101 | 151500 | 174255046000 | 379000 | 379000 | 379000 | 378500 | 288 |
| 224 | 20241101 | 151400 | 174145970000 | 379000 | 379000 | 379000 | 378500 | 206 |
| 225 | 20241101 | 151300 | 174067915000 | 379000 | 379000 | 379000 | 378500 | 263 |
| 226 | 20241101 | 151200 | 173968263000 | 379000 | 378500 | 379000 | 378000 | 1212 |
| 227 | 20241101 | 151100 | 173509425500 | 378500 | 378000 | 378500 | 378000 | 761 |
| 228 | 20241101 | 151000 | 173221722500 | 378000 | 379500 | 379500 | 378000 | 617 |
| 229 | 20241101 | 150900 | 172988218000 | 379500 | 379500 | 379500 | 379000 | 1608 |
| 230 | 20241101 | 150800 | 172378672500 | 379500 | 379500 | 379500 | 379000 | 501 |
| 231 | 20241101 | 150700 | 172188573500 | 379500 | 379500 | 379500 | 379000 | 691 |
| 232 | 20241101 | 150600 | 171926442500 | 379000 | 379500 | 379500 | 379000 | 309 |
| 233 | 20241101 | 150500 | 171809259500 | 379000 | 379000 | 379500 | 379000 | 392 |
| 234 | 20241101 | 150400 | 171660634500 | 379000 | 379500 | 379500 | 379000 | 1307 |
| 235 | 20241101 | 150300 | 171165157000 | 379500 | 379500 | 379500 | 379000 | 261 |
| 236 | 20241101 | 150200 | 171066207500 | 379500 | 379000 | 379500 | 378500 | 425 |
| 237 | 20241101 | 150100 | 170905076500 | 378500 | 378500 | 379000 | 378500 | 497 |
| 238 | 20241101 | 150000 | 170716846000 | 378500 | 379500 | 379500 | 378500 | 1313 |
| 239 | 20241101 | 145900 | 170219541000 | 379000 | 380000 | 380000 | 379000 | 1422 |
| 240 | 20241101 | 145800 | 169680161500 | 380000 | 380000 | 380500 | 379500 | 852 |
| 241 | 20241101 | 145700 | 169356461000 | 380000 | 380000 | 380000 | 379500 | 286 |
| 242 | 20241101 | 145600 | 169247867000 | 379500 | 380500 | 380500 | 379500 | 634 |
| 243 | 20241101 | 145500 | 169007035000 | 380000 | 380500 | 380500 | 380000 | 967 |
| 244 | 20241101 | 145400 | 168639546000 | 380500 | 380500 | 380500 | 380000 | 399 |
| 245 | 20241101 | 145300 | 168487846500 | 380000 | 380500 | 380500 | 380000 | 403 |
| 246 | 20241101 | 145200 | 168334577500 | 380500 | 380500 | 380500 | 380000 | 318 |
| 247 | 20241101 | 145100 | 168213656000 | 380500 | 380000 | 380500 | 380000 | 359 |
| 248 | 20241101 | 145000 | 168077205500 | 380000 | 381000 | 381000 | 380000 | 640 |
| 249 | 20241101 | 144900 | 167833668500 | 380500 | 380500 | 381000 | 380500 | 615 |
| 250 | 20241101 | 144800 | 167599466000 | 381000 | 380500 | 381000 | 380500 | 301 |
| 251 | 20241101 | 144700 | 167484884000 | 380500 | 381000 | 381000 | 380500 | 1314 |
| 252 | 20241101 | 144600 | 166984478000 | 381000 | 381500 | 381500 | 381000 | 553 |
| 253 | 20241101 | 144500 | 166773721000 | 381500 | 381500 | 381500 | 381000 | 359 |
| 254 | 20241101 | 144400 | 166636831500 | 381500 | 381000 | 381500 | 381000 | 222 |
| 255 | 20241101 | 144300 | 166552189000 | 381000 | 381000 | 381000 | 380500 | 573 |
| 256 | 20241101 | 144200 | 166333964500 | 381000 | 381000 | 381000 | 380500 | 419 |
| 257 | 20241101 | 144100 | 166174363500 | 381000 | 380500 | 381000 | 380500 | 412 |
| 258 | 20241101 | 144000 | 166017520500 | 381000 | 381000 | 381000 | 380500 | 268 |
| 259 | 20241101 | 143900 | 165915468000 | 380500 | 381500 | 381500 | 380500 | 941 |
| 260 | 20241101 | 143800 | 165556956000 | 381500 | 381500 | 382000 | 381000 | 727 |
| 261 | 20241101 | 143700 | 165279619500 | 381500 | 382000 | 382000 | 381500 | 427 |
| 262 | 20241101 | 143600 | 165116537000 | 382000 | 382000 | 382000 | 381500 | 177 |
| 263 | 20241101 | 143500 | 165048947500 | 382000 | 381500 | 382000 | 381000 | 791 |
| 264 | 20241101 | 143400 | 164747161500 | 381500 | 381500 | 381500 | 381000 | 252 |
| 265 | 20241101 | 143300 | 164651054500 | 381500 | 381500 | 381500 | 381000 | 190 |
| 266 | 20241101 | 143200 | 164578588500 | 381500 | 381500 | 381500 | 381000 | 293 |
| 267 | 20241101 | 143100 | 164466860000 | 381500 | 381500 | 381500 | 381000 | 308 |
| 268 | 20241101 | 143000 | 164349398000 | 381500 | 381000 | 381500 | 381000 | 139 |
| 269 | 20241101 | 142900 | 164296416500 | 381500 | 381000 | 381500 | 381000 | 539 |
| 270 | 20241101 | 142800 | 164090994500 | 380500 | 380500 | 381000 | 380500 | 287 |
| 271 | 20241101 | 142700 | 163981738000 | 380500 | 380000 | 381000 | 380000 | 1345 |
| 272 | 20241101 | 142600 | 163469782500 | 380000 | 380500 | 380500 | 380000 | 732 |
| 273 | 20241101 | 142500 | 163191599500 | 380500 | 380500 | 381000 | 380000 | 1015 |
| 274 | 20241101 | 142400 | 162805401500 | 380500 | 381500 | 381500 | 380500 | 2251 |
| 275 | 20241101 | 142300 | 161948084000 | 381500 | 381500 | 381500 | 381000 | 537 |
| 276 | 20241101 | 142200 | 161743333500 | 381000 | 381500 | 381500 | 381000 | 270 |
| 277 | 20241101 | 142100 | 161640396500 | 381000 | 381500 | 381500 | 381000 | 314 |
| 278 | 20241101 | 142000 | 161520692000 | 381000 | 381000 | 381500 | 381000 | 739 |
| 279 | 20241101 | 141900 | 161239102000 | 381000 | 381500 | 381500 | 381000 | 326 |
| 280 | 20241101 | 141800 | 161114847500 | 381500 | 381500 | 381500 | 381000 | 412 |
| 281 | 20241101 | 141700 | 160957857500 | 381000 | 381000 | 381500 | 381000 | 380 |
| 282 | 20241101 | 141600 | 160813012000 | 381000 | 381500 | 382000 | 381000 | 381 |
| 283 | 20241101 | 141500 | 160667665500 | 381500 | 382000 | 382000 | 381500 | 530 |
| 284 | 20241101 | 141400 | 160465434500 | 381500 | 382000 | 382000 | 381500 | 568 |
| 285 | 20241101 | 141300 | 160248733500 | 382000 | 382500 | 382500 | 381500 | 1240 |
| 286 | 20241101 | 141200 | 159775106000 | 382000 | 383000 | 383000 | 382000 | 1526 |
| 287 | 20241101 | 141100 | 159191363000 | 383000 | 383000 | 383000 | 382500 | 315 |
| 288 | 20241101 | 141000 | 159070817000 | 382500 | 383000 | 383000 | 382500 | 385 |
| 289 | 20241101 | 140900 | 158923512000 | 382500 | 382500 | 383000 | 382500 | 461 |
| 290 | 20241101 | 140800 | 158747123500 | 382500 | 383000 | 383000 | 382500 | 331 |
| 291 | 20241101 | 140700 | 158620432500 | 383000 | 382500 | 383000 | 382500 | 458 |
| 292 | 20241101 | 140600 | 158445078500 | 383000 | 382500 | 383000 | 382500 | 483 |
| 293 | 20241101 | 140500 | 158260184000 | 383000 | 382500 | 383000 | 382500 | 450 |
| 294 | 20241101 | 140400 | 158087943000 | 382500 | 383000 | 383000 | 382500 | 290 |
| 295 | 20241101 | 140300 | 157976938000 | 383000 | 382500 | 383000 | 382500 | 298 |
| 296 | 20241101 | 140200 | 157862874500 | 382500 | 383000 | 383000 | 382500 | 222 |
| 297 | 20241101 | 140100 | 157777924000 | 383000 | 383000 | 383000 | 382500 | 233 |
| 298 | 20241101 | 140000 | 157688726500 | 383000 | 383000 | 383000 | 382500 | 358 |
| 299 | 20241101 | 135900 | 157551677000 | 383000 | 383000 | 383000 | 382500 | 99 |
| 300 | 20241101 | 135800 | 157513772500 | 383000 | 382500 | 383000 | 382500 | 290 |
| 301 | 20241101 | 135700 | 157402747000 | 383000 | 382500 | 383000 | 382500 | 323 |
| 302 | 20241101 | 135600 | 157279150000 | 382500 | 382500 | 383000 | 382000 | 1675 |
| 303 | 20241101 | 135500 | 156638476500 | 382500 | 382500 | 382500 | 382000 | 258 |
| 304 | 20241101 | 135400 | 156539827000 | 382000 | 382000 | 382500 | 382000 | 180 |
| 305 | 20241101 | 135300 | 156471049000 | 382500 | 382500 | 382500 | 382000 | 123 |
| 306 | 20241101 | 135200 | 156424020500 | 382000 | 382000 | 382500 | 382000 | 221 |
| 307 | 20241101 | 135100 | 156339539500 | 382500 | 382500 | 382500 | 382000 | 316 |
| 308 | 20241101 | 135000 | 156218750000 | 382500 | 382000 | 382500 | 382000 | 260 |
| 309 | 20241101 | 134900 | 156119367500 | 382000 | 382500 | 382500 | 382000 | 241 |
| 310 | 20241101 | 134800 | 156027281000 | 382000 | 382500 | 382500 | 382000 | 437 |
| 311 | 20241101 | 134700 | 155860191000 | 382000 | 382000 | 382500 | 382000 | 300 |
| 312 | 20241101 | 134600 | 155745510500 | 382000 | 382500 | 382500 | 382000 | 479 |
| 313 | 20241101 | 134500 | 155562463500 | 382500 | 382000 | 382500 | 382000 | 163 |
| 314 | 20241101 | 134400 | 155500176500 | 382000 | 383000 | 383000 | 382000 | 898 |
| 315 | 20241101 | 134300 | 155156673000 | 383000 | 383000 | 383000 | 382500 | 240 |
| 316 | 20241101 | 134200 | 155064836000 | 383000 | 382500 | 383000 | 382500 | 360 |
| 317 | 20241101 | 134100 | 154927059000 | 383000 | 383000 | 383000 | 382500 | 188 |
| 318 | 20241101 | 134000 | 154855110000 | 383000 | 383000 | 383000 | 382500 | 120 |
| 319 | 20241101 | 133900 | 154809173000 | 382500 | 383000 | 383000 | 382500 | 298 |
| 320 | 20241101 | 133800 | 154695143500 | 383000 | 382500 | 383000 | 382500 | 176 |
| 321 | 20241101 | 133700 | 154627773000 | 382500 | 382500 | 383000 | 382500 | 361 |
| 322 | 20241101 | 133600 | 154489582000 | 382500 | 383000 | 383000 | 382500 | 290 |
| 323 | 20241101 | 133500 | 154378605500 | 383000 | 383000 | 383000 | 382500 | 298 |
| 324 | 20241101 | 133400 | 154264562500 | 382500 | 382500 | 383000 | 382500 | 465 |
| 325 | 20241101 | 133300 | 154086646000 | 382500 | 383000 | 383000 | 382500 | 934 |
| 326 | 20241101 | 133200 | 153729362000 | 383000 | 383000 | 383000 | 382500 | 228 |
| 327 | 20241101 | 133100 | 153642095000 | 382500 | 382500 | 383000 | 382500 | 424 |
| 328 | 20241101 | 133000 | 153479808500 | 382500 | 383000 | 383000 | 382500 | 338 |
| 329 | 20241101 | 132900 | 153350403500 | 383000 | 383000 | 383000 | 382500 | 212 |
| 330 | 20241101 | 132800 | 153269299500 | 382500 | 382500 | 383000 | 382500 | 218 |
| 331 | 20241101 | 132700 | 153185868500 | 383000 | 382500 | 383000 | 382500 | 266 |
| 332 | 20241101 | 132600 | 153084083000 | 383000 | 383000 | 383000 | 382500 | 239 |
| 333 | 20241101 | 132500 | 152992632500 | 382500 | 383000 | 383000 | 382000 | 536 |
| 334 | 20241101 | 132400 | 152787573000 | 383000 | 382500 | 383000 | 382500 | 161 |
| 335 | 20241101 | 132300 | 152725957000 | 382500 | 382500 | 383000 | 382000 | 484 |
| 336 | 20241101 | 132200 | 152540717500 | 382500 | 382500 | 383000 | 382000 | 500 |
| 337 | 20241101 | 132100 | 152349550000 | 382000 | 382500 | 383000 | 382000 | 374 |
| 338 | 20241101 | 132000 | 152206464500 | 382500 | 382500 | 383000 | 382500 | 401 |
| 339 | 20241101 | 131900 | 152053028500 | 382500 | 383000 | 383000 | 382500 | 185 |
| 340 | 20241101 | 131800 | 151982224000 | 383000 | 383000 | 383000 | 382500 | 242 |
| 341 | 20241101 | 131700 | 151889628000 | 382500 | 383000 | 383000 | 382500 | 250 |
| 342 | 20241101 | 131600 | 151793988000 | 382500 | 383000 | 383000 | 382500 | 220 |
| 343 | 20241101 | 131500 | 151709795500 | 382500 | 382500 | 383000 | 382000 | 1139 |
| 344 | 20241101 | 131400 | 151274027500 | 382500 | 382000 | 382500 | 382000 | 243 |
| 345 | 20241101 | 131300 | 151181149500 | 382000 | 382000 | 382500 | 382000 | 178 |
| 346 | 20241101 | 131200 | 151113098500 | 382000 | 382500 | 382500 | 382000 | 143 |
| 347 | 20241101 | 131100 | 151058435000 | 382500 | 382500 | 382500 | 382000 | 590 |
| 348 | 20241101 | 131000 | 150832781000 | 382500 | 382000 | 382500 | 381500 | 303 |
| 349 | 20241101 | 130900 | 150716988500 | 382000 | 382500 | 382500 | 382000 | 326 |
| 350 | 20241101 | 130800 | 150592416000 | 382000 | 382500 | 382500 | 382000 | 297 |
| 351 | 20241101 | 130700 | 150478945500 | 382500 | 382500 | 382500 | 382000 | 147 |
| 352 | 20241101 | 130600 | 150422737000 | 382500 | 382500 | 383000 | 382500 | 263 |
| 353 | 20241101 | 130500 | 150322108500 | 382500 | 383000 | 383000 | 382500 | 276 |
| 354 | 20241101 | 130400 | 150216490000 | 383000 | 382500 | 383000 | 382500 | 162 |
| 355 | 20241101 | 130300 | 150154498500 | 382500 | 382500 | 383000 | 382500 | 321 |
| 356 | 20241101 | 130200 | 150031688000 | 382500 | 383000 | 383000 | 382500 | 208 |
| 357 | 20241101 | 130100 | 149952102000 | 383000 | 382500 | 383000 | 382000 | 139 |
| 358 | 20241101 | 130000 | 149898939000 | 382500 | 382500 | 382500 | 382000 | 124 |
| 359 | 20241101 | 125900 | 149851536500 | 382000 | 382500 | 382500 | 382000 | 260 |
| 360 | 20241101 | 125800 | 149752132500 | 382500 | 382500 | 382500 | 382000 | 204 |
| 361 | 20241101 | 125700 | 149674124000 | 382000 | 383000 | 383000 | 382000 | 604 |
| 362 | 20241101 | 125600 | 149443212500 | 383000 | 383000 | 383000 | 382500 | 123 |
| 363 | 20241101 | 125500 | 149396106000 | 382500 | 383500 | 383500 | 382500 | 854 |
| 364 | 20241101 | 125400 | 149068941500 | 383500 | 383500 | 383500 | 383000 | 133 |
| 365 | 20241101 | 125300 | 149017985500 | 383000 | 383500 | 383500 | 383000 | 222 |
| 366 | 20241101 | 125200 | 148932898500 | 383000 | 383000 | 383500 | 383000 | 1233 |
| 367 | 20241101 | 125100 | 148460644500 | 383000 | 383500 | 383500 | 383000 | 227 |
| 368 | 20241101 | 125000 | 148373689000 | 383500 | 383000 | 383500 | 383000 | 194 |
| 369 | 20241101 | 124900 | 148299345500 | 383500 | 383000 | 383500 | 383000 | 871 |
| 370 | 20241101 | 124800 | 147965730000 | 383500 | 383500 | 383500 | 383000 | 179 |
| 371 | 20241101 | 124700 | 147897114500 | 383000 | 382500 | 383500 | 382500 | 464 |
| 372 | 20241101 | 124600 | 147719324000 | 383000 | 382500 | 383000 | 382500 | 432 |
| 373 | 20241101 | 124500 | 147553950000 | 383000 | 382500 | 383000 | 382500 | 280 |
| 374 | 20241101 | 124400 | 147446810500 | 382500 | 383000 | 383500 | 382500 | 350 |
| 375 | 20241101 | 124300 | 147312766000 | 383000 | 383500 | 383500 | 383000 | 263 |
| 376 | 20241101 | 124200 | 147212025500 | 383000 | 383500 | 383500 | 383000 | 179 |
| 377 | 20241101 | 124100 | 147143419500 | 383000 | 383500 | 384000 | 383000 | 2694 |
| 378 | 20241101 | 124000 | 146110286500 | 383500 | 383500 | 384000 | 383500 | 340 |
| 379 | 20241101 | 123900 | 145979847500 | 383500 | 383500 | 384000 | 383000 | 2760 |
| 380 | 20241101 | 123800 | 144921422000 | 383000 | 383000 | 383500 | 382500 | 2442 |
| 381 | 20241101 | 123700 | 143986063500 | 382500 | 382000 | 383000 | 382000 | 2845 |
| 382 | 20241101 | 123600 | 142897572000 | 382500 | 382500 | 382500 | 382000 | 327 |
| 383 | 20241101 | 123500 | 142772548000 | 382500 | 382500 | 382500 | 382000 | 130 |
| 384 | 20241101 | 123400 | 142722867000 | 382500 | 382500 | 382500 | 382000 | 212 |
| 385 | 20241101 | 123300 | 142641852500 | 382500 | 382500 | 382500 | 382000 | 186 |
| 386 | 20241101 | 123200 | 142570777500 | 382500 | 382000 | 382500 | 382000 | 119 |
| 387 | 20241101 | 123100 | 142525295000 | 382000 | 382500 | 382500 | 382000 | 232 |
| 388 | 20241101 | 123000 | 142436589000 | 382500 | 382500 | 382500 | 382000 | 215 |
| 389 | 20241101 | 122900 | 142354396000 | 382500 | 382000 | 382500 | 382000 | 236 |
| 390 | 20241101 | 122800 | 142264197500 | 382500 | 382000 | 382500 | 382000 | 317 |
| 391 | 20241101 | 122700 | 142143063500 | 382000 | 382500 | 382500 | 382000 | 135 |
| 392 | 20241101 | 122600 | 142091451500 | 382000 | 382000 | 382500 | 382000 | 440 |
| 393 | 20241101 | 122500 | 141923211000 | 382000 | 382000 | 382500 | 381500 | 352 |
| 394 | 20241101 | 122400 | 141788701000 | 381500 | 381500 | 382000 | 381500 | 214 |
| 395 | 20241101 | 122300 | 141707014000 | 382000 | 381500 | 382000 | 381500 | 129 |
| 396 | 20241101 | 122200 | 141657765000 | 381500 | 382000 | 382000 | 381500 | 300 |
| 397 | 20241101 | 122100 | 141543291500 | 381500 | 382000 | 382000 | 381500 | 158 |
| 398 | 20241101 | 122000 | 141482997000 | 382000 | 381500 | 382000 | 381500 | 176 |
| 399 | 20241101 | 121900 | 141415783500 | 382000 | 382500 | 382500 | 381500 | 388 |
| 400 | 20241101 | 121800 | 141267587000 | 382500 | 382500 | 382500 | 382000 | 763 |
| 401 | 20241101 | 121700 | 140976000000 | 382000 | 382500 | 382500 | 382000 | 209 |
| 402 | 20241101 | 121600 | 140896133500 | 382000 | 382000 | 382500 | 382000 | 167 |
| 403 | 20241101 | 121500 | 140832317000 | 382000 | 383000 | 383000 | 382000 | 519 |
| 404 | 20241101 | 121400 | 140633802500 | 382500 | 382500 | 383000 | 382500 | 520 |
| 405 | 20241101 | 121300 | 140434834000 | 382500 | 382000 | 383000 | 382000 | 357 |
| 406 | 20241101 | 121200 | 140298280000 | 382000 | 382500 | 382500 | 382000 | 154 |
| 407 | 20241101 | 121100 | 140239401000 | 382000 | 382000 | 382500 | 382000 | 198 |
| 408 | 20241101 | 121000 | 140163728000 | 382000 | 382000 | 382500 | 382000 | 207 |
| 409 | 20241101 | 120900 | 140084563500 | 382000 | 382500 | 383000 | 382000 | 305 |
| 410 | 20241101 | 120800 | 139967898000 | 382500 | 382500 | 383000 | 382500 | 158 |
| 411 | 20241101 | 120700 | 139907436500 | 382500 | 382500 | 383000 | 382500 | 464 |
| 412 | 20241101 | 120600 | 139729942000 | 383000 | 382500 | 383000 | 382500 | 330 |
| 413 | 20241101 | 120500 | 139603645000 | 383000 | 383000 | 383000 | 382500 | 237 |
| 414 | 20241101 | 120400 | 139512930500 | 383000 | 383000 | 383000 | 382500 | 175 |
| 415 | 20241101 | 120300 | 139445954000 | 382500 | 382500 | 383000 | 382000 | 457 |
| 416 | 20241101 | 120200 | 139271155000 | 382000 | 382500 | 382500 | 382000 | 144 |
| 417 | 20241101 | 120100 | 139216110500 | 382000 | 382500 | 382500 | 382000 | 141 |
| 418 | 20241101 | 120000 | 139162194000 | 382500 | 382000 | 382500 | 382000 | 326 |
| 419 | 20241101 | 115900 | 139037538500 | 382000 | 382000 | 382500 | 381500 | 2000 |
| 420 | 20241101 | 115800 | 138273318000 | 381500 | 381500 | 382000 | 381500 | 1606 |
| 421 | 20241101 | 115700 | 137660209500 | 381500 | 381500 | 382000 | 381500 | 109 |
| 422 | 20241101 | 115600 | 137618595500 | 382000 | 381500 | 382000 | 381500 | 58 |
| 423 | 20241101 | 115500 | 137596459000 | 381500 | 381500 | 382000 | 381000 | 483 |
| 424 | 20241101 | 115400 | 137412176000 | 381000 | 381000 | 381500 | 381000 | 189 |
| 425 | 20241101 | 115300 | 137340125500 | 381000 | 381000 | 381500 | 381000 | 120 |
| 426 | 20241101 | 115200 | 137294382500 | 381500 | 381500 | 381500 | 381000 | 205 |
| 427 | 20241101 | 115100 | 137216231500 | 381500 | 381500 | 381500 | 381000 | 357 |
| 428 | 20241101 | 115000 | 137080158000 | 381500 | 381500 | 381500 | 381000 | 153 |
| 429 | 20241101 | 114900 | 137021822500 | 381500 | 381000 | 381500 | 381000 | 140 |
| 430 | 20241101 | 114800 | 136968450500 | 381000 | 381000 | 381500 | 381000 | 113 |
| 431 | 20241101 | 114700 | 136925353000 | 381500 | 381000 | 381500 | 381000 | 278 |
| 432 | 20241101 | 114600 | 136819350000 | 381000 | 380500 | 381500 | 380500 | 468 |
| 433 | 20241101 | 114500 | 136641020000 | 381000 | 381000 | 381000 | 380500 | 218 |
| 434 | 20241101 | 114400 | 136558027500 | 381000 | 381000 | 381500 | 380500 | 410 |
| 435 | 20241101 | 114300 | 136401834000 | 381000 | 381000 | 381500 | 381000 | 154 |
| 436 | 20241101 | 114200 | 136343131000 | 381500 | 381000 | 381500 | 381000 | 494 |
| 437 | 20241101 | 114100 | 136154865000 | 381500 | 381000 | 381500 | 381000 | 117 |
| 438 | 20241101 | 114000 | 136110273000 | 381000 | 380500 | 381500 | 380000 | 552 |
| 439 | 20241101 | 113900 | 135899987000 | 380500 | 381000 | 381000 | 380000 | 492 |
| 440 | 20241101 | 113800 | 135712792500 | 380500 | 381000 | 381000 | 380500 | 386 |
| 441 | 20241101 | 113700 | 135565871500 | 381000 | 380000 | 381000 | 380000 | 345 |
| 442 | 20241101 | 113600 | 135434577500 | 380500 | 380500 | 380500 | 380000 | 295 |
| 443 | 20241101 | 113500 | 135322387000 | 380500 | 379500 | 380500 | 379000 | 1891 |
| 444 | 20241101 | 113400 | 134604324500 | 379500 | 381000 | 381000 | 379500 | 1518 |
| 445 | 20241101 | 113300 | 134027431500 | 381000 | 380500 | 381000 | 380500 | 1022 |
| 446 | 20241101 | 113200 | 133638322000 | 380500 | 381000 | 381500 | 380500 | 1245 |
| 447 | 20241101 | 113100 | 133164395000 | 381000 | 381500 | 382000 | 381000 | 418 |
| 448 | 20241101 | 113000 | 133004975000 | 381500 | 382500 | 382500 | 381500 | 1657 |
| 449 | 20241101 | 112900 | 132371881000 | 383000 | 382000 | 383000 | 382000 | 558 |
| 450 | 20241101 | 112800 | 132158473000 | 382000 | 382000 | 382500 | 382000 | 101 |
| 451 | 20241101 | 112700 | 132119864500 | 382500 | 382000 | 382500 | 382000 | 183 |
| 452 | 20241101 | 112600 | 132049888500 | 382500 | 382000 | 382500 | 382000 | 530 |
| 453 | 20241101 | 112500 | 131847205500 | 382500 | 382500 | 382500 | 382000 | 266 |
| 454 | 20241101 | 112400 | 131745492500 | 382000 | 382500 | 383000 | 382000 | 520 |
| 455 | 20241101 | 112300 | 131546623000 | 382500 | 382000 | 383000 | 382000 | 374 |
| 456 | 20241101 | 112200 | 131403603500 | 382500 | 382000 | 382500 | 382000 | 239 |
| 457 | 20241101 | 112100 | 131312229500 | 382500 | 383000 | 383000 | 382000 | 2176 |
| 458 | 20241101 | 112000 | 130479910000 | 382500 | 382500 | 383000 | 382500 | 759 |
| 459 | 20241101 | 111900 | 130189297500 | 382500 | 383000 | 383500 | 382500 | 1087 |
| 460 | 20241101 | 111800 | 129772803000 | 383000 | 383500 | 383500 | 383000 | 171 |
| 461 | 20241101 | 111700 | 129707281500 | 383000 | 383500 | 383500 | 383000 | 498 |
| 462 | 20241101 | 111600 | 129516372500 | 383500 | 383500 | 384000 | 383000 | 1322 |
| 463 | 20241101 | 111500 | 129009431500 | 384000 | 384000 | 384000 | 383500 | 447 |
| 464 | 20241101 | 111400 | 128837959500 | 384000 | 383500 | 384000 | 383500 | 971 |
| 465 | 20241101 | 111300 | 128465139500 | 384000 | 383000 | 384000 | 383000 | 1957 |
| 466 | 20241101 | 111200 | 127714642500 | 383500 | 382500 | 383500 | 382000 | 3592 |
| 467 | 20241101 | 111100 | 126338616500 | 382500 | 382500 | 382500 | 382000 | 348 |
| 468 | 20241101 | 111000 | 126205613000 | 382500 | 382500 | 382500 | 382000 | 403 |
| 469 | 20241101 | 110900 | 126051505000 | 382500 | 381500 | 382500 | 381500 | 1740 |
| 470 | 20241101 | 110800 | 125386289000 | 382000 | 382000 | 382000 | 381500 | 440 |
| 471 | 20241101 | 110700 | 125218271000 | 381500 | 381500 | 382000 | 381500 | 624 |
| 472 | 20241101 | 110600 | 124980041000 | 381500 | 382000 | 382000 | 381500 | 415 |
| 473 | 20241101 | 110500 | 124821606500 | 381500 | 382000 | 382000 | 381500 | 451 |
| 474 | 20241101 | 110400 | 124649441500 | 382000 | 382000 | 382000 | 381500 | 432 |
| 475 | 20241101 | 110300 | 124484539000 | 381500 | 382000 | 382000 | 381500 | 676 |
| 476 | 20241101 | 110200 | 124226433000 | 381500 | 381000 | 382000 | 381000 | 957 |
| 477 | 20241101 | 110100 | 123861322000 | 381500 | 380500 | 382000 | 380500 | 2228 |
| 478 | 20241101 | 110000 | 123012918000 | 380500 | 381000 | 382000 | 380500 | 1866 |
| 479 | 20241101 | 105900 | 122301496000 | 381000 | 382500 | 382500 | 381000 | 831 |
| 480 | 20241101 | 105800 | 121984259000 | 382000 | 382500 | 383000 | 382000 | 728 |
| 481 | 20241101 | 105700 | 121705762500 | 383000 | 382500 | 383000 | 382500 | 377 |
| 482 | 20241101 | 105600 | 121561442000 | 382500 | 383000 | 383500 | 382500 | 517 |
| 483 | 20241101 | 105500 | 121363470500 | 383000 | 383000 | 383500 | 383000 | 1231 |
| 484 | 20241101 | 105400 | 120891906500 | 383000 | 382500 | 383500 | 382000 | 2233 |
| 485 | 20241101 | 105300 | 120036861000 | 382500 | 383500 | 383500 | 381500 | 2255 |
| 486 | 20241101 | 105200 | 119174586000 | 383500 | 383500 | 383500 | 383000 | 1300 |
| 487 | 20241101 | 105100 | 118676478500 | 383500 | 382500 | 383500 | 382500 | 1604 |
| 488 | 20241101 | 105000 | 118062088500 | 382500 | 383000 | 383000 | 382500 | 1060 |
| 489 | 20241101 | 104900 | 117656196500 | 383000 | 383500 | 383500 | 383000 | 639 |
| 490 | 20241101 | 104800 | 117411261500 | 383500 | 383500 | 383500 | 383000 | 576 |
| 491 | 20241101 | 104700 | 117190404000 | 383500 | 381500 | 383500 | 381000 | 5047 |
| 492 | 20241101 | 104600 | 115261464000 | 381500 | 381500 | 382000 | 380500 | 1446 |
| 493 | 20241101 | 104500 | 114710040500 | 381000 | 382000 | 382500 | 381000 | 1315 |
| 494 | 20241101 | 104400 | 114208144500 | 382500 | 382000 | 382500 | 382000 | 1188 |
| 495 | 20241101 | 104300 | 113754223500 | 382000 | 383500 | 383500 | 382000 | 1132 |
| 496 | 20241101 | 104200 | 113321039500 | 383500 | 383500 | 384000 | 383000 | 2903 |
| 497 | 20241101 | 104100 | 112207491500 | 383500 | 383500 | 384000 | 383500 | 715 |
| 498 | 20241101 | 104000 | 111933107000 | 383500 | 384000 | 384000 | 383000 | 1850 |
| 499 | 20241101 | 103900 | 111223467000 | 383500 | 382500 | 384000 | 382000 | 3048 |
| 500 | 20241101 | 103800 | 110055493500 | 382500 | 383000 | 383000 | 382000 | 1105 |
| 501 | 20241101 | 103700 | 109632802000 | 383000 | 384000 | 384000 | 382500 | 1826 |
| 502 | 20241101 | 103600 | 108932392000 | 384000 | 383000 | 384500 | 382500 | 4431 |
| 503 | 20241101 | 103500 | 107232240000 | 383000 | 380500 | 383000 | 380500 | 2364 |
| 504 | 20241101 | 103400 | 106329390500 | 381000 | 382000 | 382000 | 380500 | 3469 |
| 505 | 20241101 | 103300 | 105008051500 | 381500 | 382500 | 382500 | 380500 | 9156 |
| 506 | 20241101 | 103200 | 101516963500 | 382000 | 384000 | 384500 | 382000 | 4313 |
| 507 | 20241101 | 103100 | 99864883000 | 384000 | 385000 | 385000 | 383500 | 6335 |
| 508 | 20241101 | 103000 | 97428711500 | 385000 | 384500 | 385000 | 383500 | 5090 |
| 509 | 20241101 | 102900 | 95471645000 | 384500 | 382500 | 384500 | 382000 | 9800 |
| 510 | 20241101 | 102800 | 91715496500 | 382500 | 383000 | 383000 | 381500 | 4439 |
| 511 | 20241101 | 102700 | 90018262500 | 383000 | 382000 | 383000 | 381500 | 7261 |
| 512 | 20241101 | 102600 | 87242823000 | 382000 | 380000 | 382000 | 379000 | 8569 |
| 513 | 20241101 | 102500 | 83980587000 | 379500 | 380000 | 380500 | 379000 | 2199 |
| 514 | 20241101 | 102400 | 83145407500 | 380000 | 379500 | 381000 | 379500 | 8836 |
| 515 | 20241101 | 102300 | 79786580000 | 379500 | 379000 | 379500 | 378000 | 3047 |
| 516 | 20241101 | 102200 | 78631500000 | 379000 | 378500 | 379500 | 378000 | 6997 |
| 517 | 20241101 | 102100 | 75980866000 | 378500 | 375500 | 378500 | 375000 | 9670 |
| 518 | 20241101 | 102000 | 72336781500 | 375500 | 375000 | 375500 | 374500 | 2059 |
| 519 | 20241101 | 101900 | 71564688500 | 374500 | 374000 | 375500 | 373500 | 5126 |
| 520 | 20241101 | 101800 | 69644069500 | 374000 | 374500 | 374500 | 373000 | 1584 |
| 521 | 20241101 | 101700 | 69051985000 | 374500 | 374500 | 374500 | 373000 | 993 |
| 522 | 20241101 | 101600 | 68680460000 | 374000 | 375000 | 375000 | 374000 | 2422 |
| 523 | 20241101 | 101500 | 67773039000 | 375000 | 375000 | 375000 | 374000 | 2470 |
| 524 | 20241101 | 101400 | 66847511500 | 375000 | 373500 | 375000 | 373500 | 3187 |
| 525 | 20241101 | 101300 | 65655291500 | 373500 | 374500 | 374500 | 373500 | 830 |
| 526 | 20241101 | 101200 | 65345080500 | 374000 | 373000 | 375000 | 372500 | 7373 |
| 527 | 20241101 | 101100 | 62585149000 | 373000 | 372500 | 374000 | 372000 | 2530 |
| 528 | 20241101 | 101000 | 61641314500 | 373000 | 373500 | 374000 | 372500 | 2716 |
| 529 | 20241101 | 100900 | 60628070000 | 374000 | 371500 | 375000 | 371000 | 7512 |
| 530 | 20241101 | 100800 | 57825522500 | 371000 | 370500 | 372000 | 370000 | 2168 |
| 531 | 20241101 | 100700 | 57020777500 | 370000 | 368000 | 370500 | 367500 | 4179 |
| 532 | 20241101 | 100600 | 55479568000 | 368000 | 368500 | 368500 | 367000 | 2498 |
| 533 | 20241101 | 100500 | 54560914500 | 369000 | 367500 | 369000 | 367000 | 2462 |
| 534 | 20241101 | 100400 | 53654987000 | 367000 | 367000 | 367500 | 366500 | 755 |
| 535 | 20241101 | 100300 | 53377798000 | 367000 | 365500 | 367000 | 365000 | 2316 |
| 536 | 20241101 | 100200 | 52530580500 | 365000 | 365500 | 365500 | 365000 | 426 |
| 537 | 20241101 | 100100 | 52374969000 | 365000 | 365500 | 365500 | 365000 | 1648 |
| 538 | 20241101 | 100000 | 51773010000 | 365500 | 365000 | 365500 | 364500 | 1102 |
| 539 | 20241101 | 095900 | 51370474500 | 365000 | 364500 | 365000 | 364500 | 1321 |
| 540 | 20241101 | 095800 | 50888376000 | 364500 | 364000 | 365000 | 364000 | 1297 |
| 541 | 20241101 | 095700 | 50415642500 | 364500 | 364500 | 364500 | 363500 | 477 |
| 542 | 20241101 | 095600 | 50241941000 | 364000 | 364500 | 364500 | 364000 | 313 |
| 543 | 20241101 | 095500 | 50127949500 | 364000 | 364000 | 364500 | 363000 | 866 |
| 544 | 20241101 | 095400 | 49812620000 | 364000 | 363500 | 364000 | 362500 | 672 |
| 545 | 20241101 | 095300 | 49568349000 | 363500 | 362500 | 364000 | 362000 | 945 |
| 546 | 20241101 | 095200 | 49225282500 | 362000 | 362500 | 362500 | 362000 | 148 |
| 547 | 20241101 | 095100 | 49171673000 | 362500 | 362500 | 362500 | 362000 | 419 |
| 548 | 20241101 | 095000 | 49019946500 | 362500 | 362500 | 362500 | 362000 | 609 |
| 549 | 20241101 | 094900 | 48799260500 | 362500 | 362500 | 363000 | 362000 | 196 |
| 550 | 20241101 | 094800 | 48728261500 | 362000 | 363500 | 364000 | 362000 | 1120 |
| 551 | 20241101 | 094700 | 48321435000 | 364000 | 364000 | 364000 | 363500 | 721 |
| 552 | 20241101 | 094600 | 48059044000 | 364000 | 364000 | 364500 | 363000 | 2154 |
| 553 | 20241101 | 094500 | 47275233500 | 363500 | 363500 | 364000 | 362500 | 1777 |
| 554 | 20241101 | 094400 | 46629792000 | 363500 | 362500 | 363500 | 362000 | 1831 |
| 555 | 20241101 | 094300 | 45965650500 | 362500 | 362500 | 362500 | 362000 | 1634 |
| 556 | 20241101 | 094200 | 45373819500 | 362000 | 361000 | 362000 | 360500 | 1109 |
| 557 | 20241101 | 094100 | 44972892000 | 361000 | 361000 | 361000 | 360500 | 201 |
| 558 | 20241101 | 094000 | 44900383500 | 360500 | 360000 | 361000 | 360000 | 1574 |
| 559 | 20241101 | 093900 | 44332849000 | 360500 | 360500 | 360500 | 360000 | 334 |
| 560 | 20241101 | 093800 | 44212461500 | 360500 | 359500 | 360500 | 359000 | 305 |
| 561 | 20241101 | 093700 | 44102724000 | 359500 | 359500 | 360500 | 359000 | 432 |
| 562 | 20241101 | 093600 | 43947344500 | 359500 | 360500 | 361000 | 359500 | 1059 |
| 563 | 20241101 | 093500 | 43565785500 | 360500 | 358500 | 360500 | 358500 | 2238 |
| 564 | 20241101 | 093400 | 42760057500 | 358500 | 357500 | 359500 | 357500 | 3632 |
| 565 | 20241101 | 093300 | 41456832500 | 358000 | 358500 | 358500 | 357500 | 1169 |
| 566 | 20241101 | 093200 | 41038491000 | 358000 | 358000 | 358500 | 358000 | 1122 |
| 567 | 20241101 | 093100 | 40636481500 | 357500 | 355000 | 359000 | 355000 | 2738 |
| 568 | 20241101 | 093000 | 39658900500 | 355500 | 355000 | 355500 | 354500 | 927 |
| 569 | 20241101 | 092900 | 39329678500 | 355000 | 355000 | 355500 | 354500 | 1327 |
| 570 | 20241101 | 092800 | 38858843500 | 355000 | 356000 | 356000 | 354500 | 2145 |
| 571 | 20241101 | 092700 | 38097237500 | 356000 | 356000 | 356500 | 355000 | 1093 |
| 572 | 20241101 | 092600 | 37708436000 | 355500 | 354000 | 356000 | 354000 | 1359 |
| 573 | 20241101 | 092500 | 37226120000 | 354000 | 355500 | 355500 | 353500 | 6064 |
| 574 | 20241101 | 092400 | 35076409000 | 356000 | 356000 | 356500 | 355000 | 5171 |
| 575 | 20241101 | 092300 | 33237150000 | 356000 | 356500 | 358000 | 356000 | 2116 |
| 576 | 20241101 | 092200 | 32482767000 | 357000 | 357500 | 358000 | 356500 | 4079 |
| 577 | 20241101 | 092100 | 31025750500 | 357500 | 360500 | 361000 | 357500 | 4284 |
| 578 | 20241101 | 092000 | 29487320500 | 360500 | 360500 | 361000 | 360000 | 587 |
| 579 | 20241101 | 091900 | 29275750000 | 360500 | 360500 | 361000 | 360000 | 623 |
| 580 | 20241101 | 091800 | 29051228000 | 360500 | 360000 | 361500 | 360000 | 1653 |
| 581 | 20241101 | 091700 | 28455053500 | 360500 | 359500 | 360500 | 359500 | 528 |
| 582 | 20241101 | 091600 | 28265130000 | 359500 | 359000 | 359500 | 358500 | 1293 |
| 583 | 20241101 | 091500 | 27800867500 | 359000 | 359000 | 359500 | 358500 | 1508 |
| 584 | 20241101 | 091400 | 27259681000 | 359500 | 359500 | 360000 | 358500 | 2488 |
| 585 | 20241101 | 091300 | 26365441500 | 360000 | 360500 | 360500 | 357500 | 4187 |
| 586 | 20241101 | 091200 | 24861754000 | 360500 | 361500 | 361500 | 360000 | 1444 |
| 587 | 20241101 | 091100 | 24340871500 | 361500 | 359000 | 362000 | 358500 | 1718 |
| 588 | 20241101 | 091000 | 23721232000 | 359500 | 358500 | 359500 | 355500 | 4838 |
| 589 | 20241101 | 090900 | 21993914500 | 358500 | 361500 | 362000 | 357000 | 15221 |
| 590 | 20241101 | 090800 | 16520989000 | 361500 | 363500 | 364000 | 361500 | 3771 |
| 591 | 20241101 | 090700 | 15153094000 | 363500 | 365000 | 365500 | 363500 | 3183 |
| 592 | 20241101 | 090600 | 13995070500 | 365000 | 364000 | 366000 | 364000 | 1923 |
| 593 | 20241101 | 090500 | 13292899500 | 365000 | 365500 | 368000 | 363500 | 5499 |
| 594 | 20241101 | 090400 | 11287620500 | 365000 | 366500 | 367000 | 363500 | 2530 |
| 595 | 20241101 | 090300 | 10364507500 | 366500 | 369000 | 370000 | 366000 | 3715 |
| 596 | 20241101 | 090200 | 8997572500 | 367500 | 369500 | 370000 | 363000 | 6360 |
| 597 | 20241101 | 090100 | 6666451500 | 370000 | 371500 | 373000 | 369500 | 4747 |
| 598 | 20241101 | 090000 | 4901953500 | 371000 | 368000 | 372500 | 367000 | 13075 |