35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 185700 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 14049 |
| 3 | 20241119 | 185600 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 4 | 20241119 | 185500 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 5 | 20241119 | 185400 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 6 | 20241119 | 185300 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 7 | 20241119 | 185200 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 8 | 20241119 | 185100 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 9 | 20241119 | 185000 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 10 | 20241119 | 184900 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 11 | 20241119 | 184800 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 12 | 20241119 | 184700 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 13 | 20241119 | 184600 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 14 | 20241119 | 184500 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 15 | 20241119 | 184400 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 16 | 20241119 | 184300 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 17 | 20241119 | 184200 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 18 | 20241119 | 184100 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 19 | 20241119 | 184000 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 20 | 20241119 | 183900 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 21 | 20241119 | 183800 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 22 | 20241119 | 183700 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 23 | 20241119 | 183600 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 24 | 20241119 | 183500 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 25 | 20241119 | 183400 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 26 | 20241119 | 183300 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 27 | 20241119 | 183200 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 28 | 20241119 | 183100 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 29 | 20241119 | 183000 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 30 | 20241119 | 182900 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 31 | 20241119 | 182800 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 32 | 20241119 | 182700 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 14049 |
| 33 | 20241119 | 182600 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 34 | 20241119 | 182500 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 35 | 20241119 | 182400 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 36 | 20241119 | 182300 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 37 | 20241119 | 182200 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 38 | 20241119 | 182100 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 39 | 20241119 | 182000 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 40 | 20241119 | 181900 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 41 | 20241119 | 181800 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 42 | 20241119 | 181700 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 43 | 20241119 | 181600 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 44 | 20241119 | 181500 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 45 | 20241119 | 181400 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 46 | 20241119 | 181300 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 47 | 20241119 | 181200 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 48 | 20241119 | 181100 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 49 | 20241119 | 181000 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 50 | 20241119 | 180900 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 51 | 20241119 | 180800 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 52 | 20241119 | 180700 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 53 | 20241119 | 180600 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 54 | 20241119 | 180500 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 55 | 20241119 | 180400 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 56 | 20241119 | 180300 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 57 | 20241119 | 180200 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 58 | 20241119 | 180100 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 59 | 20241119 | 180000 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 60 | 20241119 | 175900 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 61 | 20241119 | 175800 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 62 | 20241119 | 175700 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 14049 |
| 63 | 20241119 | 175600 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 64 | 20241119 | 175500 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 65 | 20241119 | 175400 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 66 | 20241119 | 175300 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 67 | 20241119 | 175200 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 68 | 20241119 | 175100 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 69 | 20241119 | 175000 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 70 | 20241119 | 174900 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 71 | 20241119 | 174800 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 72 | 20241119 | 174700 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 73 | 20241119 | 174600 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 74 | 20241119 | 174500 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 75 | 20241119 | 174400 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 76 | 20241119 | 174300 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 77 | 20241119 | 174200 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 78 | 20241119 | 174100 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 79 | 20241119 | 174000 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 80 | 20241119 | 173900 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 81 | 20241119 | 173800 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 82 | 20241119 | 173700 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 83 | 20241119 | 173600 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 84 | 20241119 | 173500 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 85 | 20241119 | 173400 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 86 | 20241119 | 173300 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 87 | 20241119 | 173200 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 88 | 20241119 | 173100 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 89 | 20241119 | 173000 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 90 | 20241119 | 172900 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 91 | 20241119 | 172800 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 92 | 20241119 | 172700 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 14049 |
| 93 | 20241119 | 172600 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 94 | 20241119 | 172500 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 95 | 20241119 | 172400 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 96 | 20241119 | 172300 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 97 | 20241119 | 172200 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 98 | 20241119 | 172100 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 99 | 20241119 | 172000 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 100 | 20241119 | 171900 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 101 | 20241119 | 171800 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 102 | 20241119 | 171700 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 103 | 20241119 | 171600 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 104 | 20241119 | 171500 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 105 | 20241119 | 171400 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 106 | 20241119 | 171300 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 107 | 20241119 | 171200 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 108 | 20241119 | 171100 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 109 | 20241119 | 171000 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 110 | 20241119 | 170900 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 111 | 20241119 | 170800 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 112 | 20241119 | 170700 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 113 | 20241119 | 170600 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 114 | 20241119 | 170500 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 115 | 20241119 | 170400 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 116 | 20241119 | 170300 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 117 | 20241119 | 170200 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 118 | 20241119 | 170100 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 119 | 20241119 | 170000 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 120 | 20241119 | 165900 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 121 | 20241119 | 165800 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 122 | 20241119 | 165700 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 14049 |
| 123 | 20241119 | 165600 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 124 | 20241119 | 165500 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 125 | 20241119 | 165400 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 126 | 20241119 | 165300 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 127 | 20241119 | 165200 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 128 | 20241119 | 165100 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 129 | 20241119 | 165000 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 130 | 20241119 | 164900 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 131 | 20241119 | 164800 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 132 | 20241119 | 164700 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 133 | 20241119 | 164600 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 134 | 20241119 | 164500 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 135 | 20241119 | 164400 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 136 | 20241119 | 164300 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 137 | 20241119 | 164200 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 138 | 20241119 | 164100 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 139 | 20241119 | 164000 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 140 | 20241119 | 163900 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 141 | 20241119 | 163800 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 142 | 20241119 | 163700 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 143 | 20241119 | 163600 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 144 | 20241119 | 163500 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 145 | 20241119 | 163400 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 146 | 20241119 | 163300 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 147 | 20241119 | 163200 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 148 | 20241119 | 163100 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 149 | 20241119 | 163000 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 150 | 20241119 | 162900 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 151 | 20241119 | 162800 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 152 | 20241119 | 162700 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 14049 |
| 153 | 20241119 | 162600 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 154 | 20241119 | 162500 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 155 | 20241119 | 162400 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 156 | 20241119 | 162300 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 157 | 20241119 | 162200 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 158 | 20241119 | 162100 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 159 | 20241119 | 162000 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 160 | 20241119 | 161900 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 161 | 20241119 | 161800 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 162 | 20241119 | 161700 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 163 | 20241119 | 161600 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 164 | 20241119 | 161500 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 165 | 20241119 | 161400 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 166 | 20241119 | 161300 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 167 | 20241119 | 161200 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 168 | 20241119 | 161100 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 169 | 20241119 | 161000 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 170 | 20241119 | 160900 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 171 | 20241119 | 160800 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 172 | 20241119 | 160700 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 173 | 20241119 | 160600 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 174 | 20241119 | 160500 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 175 | 20241119 | 160400 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 176 | 20241119 | 160300 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 177 | 20241119 | 160200 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 178 | 20241119 | 160100 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 179 | 20241119 | 160000 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 180 | 20241119 | 155900 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 181 | 20241119 | 155800 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 182 | 20241119 | 155700 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 14049 |
| 183 | 20241119 | 155600 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 184 | 20241119 | 155500 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 185 | 20241119 | 155400 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 186 | 20241119 | 155300 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 187 | 20241119 | 155200 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 188 | 20241119 | 155100 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 189 | 20241119 | 155000 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 190 | 20241119 | 154900 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 191 | 20241119 | 154800 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 192 | 20241119 | 154700 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 193 | 20241119 | 154600 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 194 | 20241119 | 154500 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 195 | 20241119 | 154400 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 196 | 20241119 | 154300 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 197 | 20241119 | 154200 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 198 | 20241119 | 154100 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 199 | 20241119 | 154000 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 200 | 20241119 | 153900 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 201 | 20241119 | 153800 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 202 | 20241119 | 153700 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 203 | 20241119 | 153600 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 204 | 20241119 | 153500 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 205 | 20241119 | 153400 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 206 | 20241119 | 153300 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 207 | 20241119 | 153200 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 208 | 20241119 | 153100 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 209 | 20241119 | 153000 | 118057468000 | 381000 | 381000 | 381000 | 381000 | 14049 |
| 210 | 20241119 | 152900 | 112704799000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 211 | 20241119 | 152800 | 112704799000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 212 | 20241119 | 152700 | 112704799000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 213 | 20241119 | 152600 | 112704799000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 214 | 20241119 | 152500 | 112704799000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 215 | 20241119 | 152400 | 112704799000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 216 | 20241119 | 152300 | 112704799000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 217 | 20241119 | 152200 | 112704799000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 218 | 20241119 | 152100 | 112704799000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 219 | 20241119 | 152000 | 112704799000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 220 | 20241119 | 151900 | 112704799000 | 381500 | 381000 | 381500 | 380500 | 2150 |
| 221 | 20241119 | 151800 | 111885077000 | 380500 | 380500 | 381500 | 380500 | 2720 |
| 222 | 20241119 | 151700 | 110848990500 | 380500 | 380500 | 381000 | 380500 | 2465 |
| 223 | 20241119 | 151600 | 109910019000 | 380500 | 380500 | 381000 | 380500 | 1005 |
| 224 | 20241119 | 151500 | 109527524500 | 380500 | 381000 | 381000 | 380500 | 799 |
| 225 | 20241119 | 151400 | 109223459000 | 381000 | 381000 | 381000 | 380500 | 2026 |
| 226 | 20241119 | 151300 | 108452508500 | 380500 | 380500 | 381000 | 380500 | 961 |
| 227 | 20241119 | 151200 | 108086703000 | 381000 | 380500 | 381000 | 380500 | 619 |
| 228 | 20241119 | 151100 | 107851162000 | 380500 | 381000 | 381000 | 380500 | 890 |
| 229 | 20241119 | 151000 | 107512345000 | 381000 | 380500 | 381000 | 380500 | 866 |
| 230 | 20241119 | 150900 | 107182587000 | 381000 | 380500 | 381000 | 380500 | 988 |
| 231 | 20241119 | 150800 | 106806584500 | 381000 | 380500 | 381000 | 380500 | 440 |
| 232 | 20241119 | 150700 | 106639106000 | 380500 | 381000 | 381500 | 380500 | 803 |
| 233 | 20241119 | 150600 | 106333177500 | 381000 | 381000 | 381500 | 381000 | 501 |
| 234 | 20241119 | 150500 | 106142290000 | 381000 | 381500 | 381500 | 381000 | 274 |
| 235 | 20241119 | 150400 | 106037885000 | 381000 | 381000 | 381500 | 381000 | 471 |
| 236 | 20241119 | 150300 | 105858419500 | 381000 | 381500 | 381500 | 381000 | 1066 |
| 237 | 20241119 | 150200 | 105452239500 | 381000 | 381000 | 381500 | 381000 | 768 |
| 238 | 20241119 | 150100 | 105159442500 | 381500 | 382000 | 382000 | 381000 | 395 |
| 239 | 20241119 | 150000 | 105008733000 | 382000 | 381500 | 382000 | 381000 | 1184 |
| 240 | 20241119 | 145900 | 104557037000 | 381500 | 382000 | 382000 | 381500 | 384 |
| 241 | 20241119 | 145800 | 104410444000 | 382000 | 381500 | 382000 | 381500 | 577 |
| 242 | 20241119 | 145700 | 104190094500 | 382000 | 381000 | 382000 | 380500 | 2131 |
| 243 | 20241119 | 145600 | 103377564500 | 380500 | 380500 | 381000 | 380500 | 1756 |
| 244 | 20241119 | 145500 | 102709390000 | 380500 | 380500 | 381000 | 380500 | 832 |
| 245 | 20241119 | 145400 | 102392776500 | 380500 | 380500 | 381000 | 380500 | 477 |
| 246 | 20241119 | 145300 | 102211254500 | 380500 | 381000 | 381000 | 380500 | 463 |
| 247 | 20241119 | 145200 | 102035042500 | 380500 | 381500 | 381500 | 380500 | 1049 |
| 248 | 20241119 | 145100 | 101635459500 | 381000 | 381000 | 381500 | 381000 | 1626 |
| 249 | 20241119 | 145000 | 101015927500 | 381500 | 381000 | 381500 | 381000 | 335 |
| 250 | 20241119 | 144900 | 100888230000 | 381500 | 382000 | 382000 | 381000 | 2906 |
| 251 | 20241119 | 144800 | 99779623000 | 381500 | 381500 | 382000 | 381500 | 430 |
| 252 | 20241119 | 144700 | 99615548500 | 382000 | 381500 | 382000 | 381500 | 422 |
| 253 | 20241119 | 144600 | 99454527500 | 381500 | 381500 | 382000 | 381500 | 336 |
| 254 | 20241119 | 144500 | 99326339500 | 381500 | 382000 | 382000 | 381500 | 315 |
| 255 | 20241119 | 144400 | 99206120500 | 381500 | 381500 | 382000 | 381500 | 256 |
| 256 | 20241119 | 144300 | 99108448500 | 381500 | 382000 | 382000 | 381500 | 267 |
| 257 | 20241119 | 144200 | 99006580000 | 381500 | 381500 | 382000 | 381500 | 240 |
| 258 | 20241119 | 144100 | 98915013500 | 381500 | 382000 | 382000 | 381500 | 542 |
| 259 | 20241119 | 144000 | 98708233000 | 381500 | 381500 | 382000 | 381500 | 189 |
| 260 | 20241119 | 143900 | 98636124500 | 381500 | 382000 | 382000 | 381500 | 231 |
| 261 | 20241119 | 143800 | 98547987500 | 381500 | 382000 | 382000 | 381500 | 199 |
| 262 | 20241119 | 143700 | 98472065500 | 381500 | 382000 | 382000 | 381500 | 283 |
| 263 | 20241119 | 143600 | 98364094000 | 381500 | 381500 | 382000 | 381500 | 319 |
| 264 | 20241119 | 143500 | 98242387000 | 381500 | 382000 | 382000 | 381500 | 279 |
| 265 | 20241119 | 143400 | 98135934500 | 381500 | 381500 | 382000 | 381500 | 411 |
| 266 | 20241119 | 143300 | 97979135000 | 381500 | 381500 | 382000 | 381500 | 265 |
| 267 | 20241119 | 143200 | 97878030500 | 381500 | 381000 | 382000 | 381000 | 844 |
| 268 | 20241119 | 143100 | 97556044500 | 381500 | 382000 | 382000 | 381500 | 427 |
| 269 | 20241119 | 143000 | 97393136000 | 381500 | 381500 | 382000 | 381000 | 1218 |
| 270 | 20241119 | 142900 | 96928465500 | 381000 | 382000 | 382000 | 381000 | 1117 |
| 271 | 20241119 | 142800 | 96502341000 | 381500 | 382000 | 382500 | 381500 | 1123 |
| 272 | 20241119 | 142700 | 96073375500 | 382000 | 382500 | 382500 | 382000 | 222 |
| 273 | 20241119 | 142600 | 95988542500 | 382000 | 382000 | 382500 | 382000 | 258 |
| 274 | 20241119 | 142500 | 95889951500 | 382000 | 382500 | 382500 | 382000 | 151 |
| 275 | 20241119 | 142400 | 95832248500 | 382000 | 382500 | 382500 | 382000 | 750 |
| 276 | 20241119 | 142300 | 95545387500 | 382500 | 383000 | 383000 | 382500 | 327 |
| 277 | 20241119 | 142200 | 95420305500 | 382500 | 382500 | 383000 | 382500 | 286 |
| 278 | 20241119 | 142100 | 95310882500 | 383000 | 383000 | 383000 | 382500 | 393 |
| 279 | 20241119 | 142000 | 95160543000 | 382500 | 382500 | 383000 | 382500 | 369 |
| 280 | 20241119 | 141900 | 95019378500 | 382500 | 383000 | 383000 | 382500 | 699 |
| 281 | 20241119 | 141800 | 94752003000 | 382500 | 382500 | 383000 | 382500 | 248 |
| 282 | 20241119 | 141700 | 94657119500 | 382500 | 382500 | 383000 | 382500 | 241 |
| 283 | 20241119 | 141600 | 94564924500 | 382500 | 382500 | 383000 | 382500 | 284 |
| 284 | 20241119 | 141500 | 94456285000 | 382500 | 383500 | 383500 | 382500 | 186 |
| 285 | 20241119 | 141400 | 94385063500 | 383500 | 383000 | 383500 | 383000 | 980 |
| 286 | 20241119 | 141300 | 94009710000 | 383000 | 383500 | 383500 | 383000 | 255 |
| 287 | 20241119 | 141200 | 93912022500 | 383000 | 383000 | 383500 | 383000 | 218 |
| 288 | 20241119 | 141100 | 93828518000 | 383000 | 383000 | 383500 | 383000 | 426 |
| 289 | 20241119 | 141000 | 93665316500 | 383500 | 383000 | 383500 | 383000 | 306 |
| 290 | 20241119 | 140900 | 93548081500 | 383000 | 383500 | 383500 | 383000 | 174 |
| 291 | 20241119 | 140800 | 93481425000 | 383500 | 383000 | 383500 | 383000 | 327 |
| 292 | 20241119 | 140700 | 93356165500 | 383000 | 383500 | 383500 | 383000 | 134 |
| 293 | 20241119 | 140600 | 93304832000 | 383000 | 383000 | 383500 | 383000 | 148 |
| 294 | 20241119 | 140500 | 93248121000 | 383000 | 383500 | 383500 | 383000 | 128 |
| 295 | 20241119 | 140400 | 93199070500 | 383000 | 383500 | 383500 | 383000 | 204 |
| 296 | 20241119 | 140300 | 93120873000 | 383500 | 383500 | 383500 | 383000 | 310 |
| 297 | 20241119 | 140200 | 93002119000 | 383000 | 383500 | 383500 | 383000 | 272 |
| 298 | 20241119 | 140100 | 92897894000 | 383000 | 383000 | 383500 | 383000 | 110 |
| 299 | 20241119 | 140000 | 92855735000 | 383000 | 383000 | 383500 | 383000 | 162 |
| 300 | 20241119 | 135900 | 92793676500 | 383000 | 383500 | 383500 | 383000 | 461 |
| 301 | 20241119 | 135800 | 92617107000 | 383000 | 383500 | 383500 | 383000 | 102 |
| 302 | 20241119 | 135700 | 92578028500 | 383500 | 383000 | 383500 | 383000 | 100 |
| 303 | 20241119 | 135600 | 92539689500 | 383500 | 383000 | 383500 | 383000 | 91 |
| 304 | 20241119 | 135500 | 92504807500 | 383000 | 383000 | 383500 | 383000 | 167 |
| 305 | 20241119 | 135400 | 92440817000 | 383000 | 383500 | 383500 | 383000 | 125 |
| 306 | 20241119 | 135300 | 92392905000 | 383500 | 383500 | 383500 | 383000 | 110 |
| 307 | 20241119 | 135200 | 92350738000 | 383500 | 383500 | 383500 | 383000 | 112 |
| 308 | 20241119 | 135100 | 92307803000 | 383500 | 383500 | 383500 | 383000 | 206 |
| 309 | 20241119 | 135000 | 92228839500 | 383000 | 383500 | 383500 | 383000 | 64 |
| 310 | 20241119 | 134900 | 92204312500 | 383500 | 383500 | 383500 | 383000 | 45 |
| 311 | 20241119 | 134800 | 92187063000 | 383500 | 383500 | 383500 | 383000 | 139 |
| 312 | 20241119 | 134700 | 92133773500 | 383500 | 383000 | 383500 | 382500 | 953 |
| 313 | 20241119 | 134600 | 91768803500 | 382500 | 382500 | 383000 | 382500 | 145 |
| 314 | 20241119 | 134500 | 91713338500 | 383000 | 383000 | 383000 | 382500 | 184 |
| 315 | 20241119 | 134400 | 91642952000 | 382500 | 384500 | 385000 | 382500 | 4458 |
| 316 | 20241119 | 134300 | 89931347000 | 385000 | 384500 | 385000 | 384500 | 178 |
| 317 | 20241119 | 134200 | 89862866000 | 385000 | 384500 | 385000 | 384500 | 136 |
| 318 | 20241119 | 134100 | 89810562500 | 385000 | 384500 | 385500 | 384500 | 1497 |
| 319 | 20241119 | 134000 | 89234378000 | 384500 | 384500 | 385000 | 384000 | 156 |
| 320 | 20241119 | 133900 | 89174404500 | 385000 | 385000 | 385000 | 384000 | 698 |
| 321 | 20241119 | 133800 | 88906025500 | 384500 | 385000 | 385000 | 384500 | 301 |
| 322 | 20241119 | 133700 | 88790267000 | 385000 | 385000 | 385000 | 384500 | 198 |
| 323 | 20241119 | 133600 | 88714095000 | 384500 | 384500 | 385000 | 384500 | 119 |
| 324 | 20241119 | 133500 | 88668331500 | 384500 | 384500 | 384500 | 384000 | 882 |
| 325 | 20241119 | 133400 | 88329250000 | 384000 | 384500 | 385000 | 384000 | 675 |
| 326 | 20241119 | 133300 | 88069753000 | 385000 | 385000 | 385000 | 384500 | 191 |
| 327 | 20241119 | 133200 | 87996308500 | 385000 | 384500 | 385000 | 384500 | 369 |
| 328 | 20241119 | 133100 | 87854426500 | 384500 | 385500 | 385500 | 384500 | 906 |
| 329 | 20241119 | 133000 | 87505648500 | 385000 | 385500 | 385500 | 385000 | 144 |
| 330 | 20241119 | 132900 | 87450178500 | 385000 | 385500 | 385500 | 385000 | 240 |
| 331 | 20241119 | 132800 | 87357732000 | 385000 | 385000 | 385500 | 385000 | 200 |
| 332 | 20241119 | 132700 | 87280717500 | 385000 | 385000 | 385500 | 385000 | 147 |
| 333 | 20241119 | 132600 | 87224101500 | 385000 | 385000 | 385500 | 385000 | 157 |
| 334 | 20241119 | 132500 | 87163644000 | 385000 | 385500 | 386000 | 385000 | 1606 |
| 335 | 20241119 | 132400 | 86544522500 | 385500 | 385500 | 386000 | 385500 | 113 |
| 336 | 20241119 | 132300 | 86500953500 | 385500 | 385500 | 386000 | 385500 | 127 |
| 337 | 20241119 | 132200 | 86451971000 | 385500 | 386000 | 386000 | 385500 | 509 |
| 338 | 20241119 | 132100 | 86255695000 | 386000 | 385500 | 386000 | 385500 | 63 |
| 339 | 20241119 | 132000 | 86231389000 | 385500 | 385500 | 386000 | 385500 | 334 |
| 340 | 20241119 | 131900 | 86102563000 | 385500 | 385500 | 386000 | 385500 | 178 |
| 341 | 20241119 | 131800 | 86033877000 | 385500 | 386000 | 386000 | 385500 | 892 |
| 342 | 20241119 | 131700 | 85689585500 | 385500 | 384500 | 386000 | 384000 | 4026 |
| 343 | 20241119 | 131600 | 84139859500 | 384000 | 384500 | 384500 | 384000 | 188 |
| 344 | 20241119 | 131500 | 84067647000 | 384500 | 384000 | 384500 | 384000 | 205 |
| 345 | 20241119 | 131400 | 83988897500 | 384000 | 384000 | 384500 | 384000 | 232 |
| 346 | 20241119 | 131300 | 83899772500 | 384000 | 384000 | 384500 | 384000 | 144 |
| 347 | 20241119 | 131200 | 83844449000 | 384500 | 384500 | 384500 | 384000 | 200 |
| 348 | 20241119 | 131100 | 83767624500 | 384500 | 384000 | 384500 | 384000 | 295 |
| 349 | 20241119 | 131000 | 83654290500 | 384000 | 384000 | 384500 | 384000 | 196 |
| 350 | 20241119 | 130900 | 83578982500 | 384000 | 384000 | 384500 | 384000 | 160 |
| 351 | 20241119 | 130800 | 83517521500 | 384000 | 384500 | 384500 | 384000 | 350 |
| 352 | 20241119 | 130700 | 83383088000 | 384000 | 384500 | 384500 | 384000 | 314 |
| 353 | 20241119 | 130600 | 83262427500 | 384000 | 384000 | 384500 | 384000 | 360 |
| 354 | 20241119 | 130500 | 83124075500 | 384000 | 384000 | 384500 | 384000 | 368 |
| 355 | 20241119 | 130400 | 82982702000 | 384000 | 384500 | 384500 | 384000 | 205 |
| 356 | 20241119 | 130300 | 82903937000 | 384500 | 385000 | 385000 | 384500 | 625 |
| 357 | 20241119 | 130200 | 82663621500 | 384500 | 384500 | 385000 | 384500 | 93 |
| 358 | 20241119 | 130100 | 82627855500 | 384500 | 384500 | 385000 | 384500 | 364 |
| 359 | 20241119 | 130000 | 82487786500 | 384500 | 385000 | 385000 | 384500 | 113 |
| 360 | 20241119 | 125900 | 82444336000 | 384500 | 384500 | 385000 | 384500 | 302 |
| 361 | 20241119 | 125800 | 82328216500 | 384500 | 384500 | 385000 | 384500 | 170 |
| 362 | 20241119 | 125700 | 82262841000 | 385000 | 384500 | 385000 | 384500 | 168 |
| 363 | 20241119 | 125600 | 82198230500 | 384500 | 384500 | 385000 | 384500 | 98 |
| 364 | 20241119 | 125500 | 82160518500 | 384500 | 385500 | 385500 | 384500 | 991 |
| 365 | 20241119 | 125400 | 81778951000 | 385000 | 385000 | 385500 | 385000 | 224 |
| 366 | 20241119 | 125300 | 81692708000 | 385000 | 385000 | 385000 | 384500 | 993 |
| 367 | 20241119 | 125200 | 81310431000 | 385000 | 384500 | 385000 | 384500 | 171 |
| 368 | 20241119 | 125100 | 81244655000 | 385000 | 384500 | 385000 | 384500 | 893 |
| 369 | 20241119 | 125000 | 80900887500 | 384500 | 384500 | 385000 | 384500 | 439 |
| 370 | 20241119 | 124900 | 80732080500 | 384500 | 384500 | 385000 | 384500 | 200 |
| 371 | 20241119 | 124800 | 80655120500 | 384500 | 385000 | 385000 | 384500 | 233 |
| 372 | 20241119 | 124700 | 80565488500 | 385000 | 384500 | 385000 | 384500 | 254 |
| 373 | 20241119 | 124600 | 80467819000 | 384500 | 385000 | 385000 | 384500 | 210 |
| 374 | 20241119 | 124500 | 80387051000 | 384500 | 385000 | 385000 | 384500 | 179 |
| 375 | 20241119 | 124400 | 80318221000 | 384500 | 384500 | 385000 | 384500 | 94 |
| 376 | 20241119 | 124300 | 80282075000 | 385000 | 385000 | 385000 | 384500 | 188 |
| 377 | 20241119 | 124200 | 80209779000 | 384500 | 385000 | 385000 | 384500 | 169 |
| 378 | 20241119 | 124100 | 80144778000 | 384500 | 384500 | 385000 | 384500 | 183 |
| 379 | 20241119 | 124000 | 80074395500 | 384500 | 385000 | 385000 | 384500 | 1055 |
| 380 | 20241119 | 123900 | 79668256500 | 385500 | 385000 | 385500 | 385000 | 255 |
| 381 | 20241119 | 123800 | 79570065500 | 385500 | 385000 | 385500 | 385000 | 256 |
| 382 | 20241119 | 123700 | 79471490500 | 385500 | 385000 | 385500 | 385000 | 202 |
| 383 | 20241119 | 123600 | 79393684000 | 385500 | 385500 | 385500 | 385000 | 308 |
| 384 | 20241119 | 123500 | 79275084500 | 385000 | 385000 | 385500 | 385000 | 104 |
| 385 | 20241119 | 123400 | 79235035500 | 385500 | 385000 | 385500 | 385000 | 169 |
| 386 | 20241119 | 123300 | 79169961000 | 385000 | 385000 | 385500 | 385000 | 146 |
| 387 | 20241119 | 123200 | 79113739500 | 385000 | 385000 | 385500 | 385000 | 425 |
| 388 | 20241119 | 123100 | 78950106000 | 385500 | 385500 | 385500 | 385000 | 552 |
| 389 | 20241119 | 123000 | 78737478500 | 385000 | 385000 | 385500 | 385000 | 408 |
| 390 | 20241119 | 122900 | 78580226000 | 385500 | 385500 | 385500 | 385000 | 239 |
| 391 | 20241119 | 122800 | 78488131000 | 385500 | 386000 | 386500 | 385000 | 2941 |
| 392 | 20241119 | 122700 | 77353443000 | 386000 | 386500 | 386500 | 385500 | 314 |
| 393 | 20241119 | 122600 | 77232235000 | 386500 | 386500 | 386500 | 385500 | 485 |
| 394 | 20241119 | 122500 | 77044964500 | 386500 | 386000 | 386500 | 385500 | 830 |
| 395 | 20241119 | 122400 | 76724587000 | 386000 | 386000 | 386500 | 385500 | 735 |
| 396 | 20241119 | 122300 | 76440883000 | 386000 | 384500 | 386000 | 384500 | 1785 |
| 397 | 20241119 | 122200 | 75753257500 | 384500 | 384500 | 385000 | 384500 | 239 |
| 398 | 20241119 | 122100 | 75661278000 | 384500 | 384000 | 385000 | 384000 | 1821 |
| 399 | 20241119 | 122000 | 74961086000 | 384500 | 383500 | 384500 | 383500 | 1756 |
| 400 | 20241119 | 121900 | 74286669000 | 384000 | 383500 | 384000 | 383500 | 257 |
| 401 | 20241119 | 121800 | 74187995500 | 383500 | 384000 | 384000 | 383500 | 239 |
| 402 | 20241119 | 121700 | 74096308000 | 383500 | 384000 | 384000 | 383500 | 92 |
| 403 | 20241119 | 121600 | 74061011000 | 384000 | 383500 | 384000 | 383500 | 92 |
| 404 | 20241119 | 121500 | 74025716000 | 383500 | 383500 | 384000 | 383500 | 199 |
| 405 | 20241119 | 121400 | 73949378000 | 383500 | 384000 | 384000 | 383500 | 152 |
| 406 | 20241119 | 121300 | 73891052500 | 384000 | 384000 | 384500 | 383500 | 375 |
| 407 | 20241119 | 121200 | 73747057500 | 384500 | 384500 | 384500 | 384000 | 102 |
| 408 | 20241119 | 121100 | 73707869500 | 384500 | 383000 | 384500 | 382500 | 2838 |
| 409 | 20241119 | 121000 | 72619729000 | 382500 | 382000 | 383000 | 382000 | 683 |
| 410 | 20241119 | 120900 | 72358467500 | 382500 | 383000 | 383000 | 382000 | 473 |
| 411 | 20241119 | 120800 | 72177558000 | 382500 | 383000 | 383000 | 382500 | 215 |
| 412 | 20241119 | 120700 | 72095302000 | 382500 | 383000 | 383000 | 382500 | 169 |
| 413 | 20241119 | 120600 | 72030636000 | 383000 | 383000 | 383000 | 382500 | 94 |
| 414 | 20241119 | 120500 | 71994674000 | 382500 | 383000 | 383000 | 382500 | 154 |
| 415 | 20241119 | 120400 | 71935754500 | 382500 | 383000 | 383000 | 382500 | 128 |
| 416 | 20241119 | 120300 | 71886789000 | 382500 | 383000 | 383000 | 382500 | 161 |
| 417 | 20241119 | 120200 | 71825205500 | 383000 | 382000 | 383000 | 382000 | 1280 |
| 418 | 20241119 | 120100 | 71335604500 | 382500 | 382000 | 382500 | 382000 | 379 |
| 419 | 20241119 | 120000 | 71190777500 | 382000 | 382000 | 382500 | 381500 | 1806 |
| 420 | 20241119 | 115900 | 70500845500 | 381500 | 382000 | 382000 | 381500 | 113 |
| 421 | 20241119 | 115800 | 70457714500 | 382000 | 381500 | 382000 | 381500 | 141 |
| 422 | 20241119 | 115700 | 70403915000 | 381500 | 382000 | 382000 | 381500 | 83 |
| 423 | 20241119 | 115600 | 70372244000 | 381500 | 381500 | 382000 | 381500 | 243 |
| 424 | 20241119 | 115500 | 70279504500 | 381500 | 382000 | 382000 | 381500 | 149 |
| 425 | 20241119 | 115400 | 70222656500 | 382000 | 381500 | 382000 | 381500 | 115 |
| 426 | 20241119 | 115300 | 70178777000 | 381500 | 382000 | 382000 | 381500 | 116 |
| 427 | 20241119 | 115200 | 70134514000 | 381500 | 381500 | 382000 | 381500 | 110 |
| 428 | 20241119 | 115100 | 70092543000 | 382000 | 382000 | 382000 | 381500 | 171 |
| 429 | 20241119 | 115000 | 70027303500 | 381500 | 381500 | 382000 | 381500 | 67 |
| 430 | 20241119 | 114900 | 70001737500 | 381500 | 382000 | 382000 | 381500 | 76 |
| 431 | 20241119 | 114800 | 69972728500 | 381500 | 381000 | 382000 | 381000 | 52 |
| 432 | 20241119 | 114700 | 69952896500 | 382000 | 382000 | 382000 | 381000 | 234 |
| 433 | 20241119 | 114600 | 69863627000 | 381500 | 381500 | 382000 | 381500 | 109 |
| 434 | 20241119 | 114500 | 69822041000 | 381500 | 382000 | 382000 | 381500 | 152 |
| 435 | 20241119 | 114400 | 69764030000 | 381500 | 382000 | 382000 | 381500 | 235 |
| 436 | 20241119 | 114300 | 69674359000 | 382000 | 381000 | 382000 | 380500 | 1669 |
| 437 | 20241119 | 114200 | 69038390000 | 380500 | 381500 | 381500 | 380500 | 179 |
| 438 | 20241119 | 114100 | 68970270000 | 380500 | 381500 | 381500 | 380500 | 370 |
| 439 | 20241119 | 114000 | 68829292000 | 381000 | 381000 | 381500 | 381000 | 112 |
| 440 | 20241119 | 113900 | 68786618000 | 381500 | 381500 | 382000 | 381000 | 270 |
| 441 | 20241119 | 113800 | 68683636500 | 381500 | 381500 | 382000 | 381500 | 103 |
| 442 | 20241119 | 113700 | 68644324000 | 381500 | 382000 | 382000 | 381000 | 189 |
| 443 | 20241119 | 113600 | 68572236000 | 381500 | 381500 | 382000 | 381000 | 943 |
| 444 | 20241119 | 113500 | 68212594000 | 382000 | 382500 | 382500 | 381500 | 160 |
| 445 | 20241119 | 113400 | 68151484500 | 382000 | 382000 | 382500 | 382000 | 585 |
| 446 | 20241119 | 113300 | 67928001000 | 382500 | 382500 | 382500 | 382000 | 125 |
| 447 | 20241119 | 113200 | 67880242500 | 382000 | 382000 | 382500 | 382000 | 168 |
| 448 | 20241119 | 113100 | 67816056500 | 382000 | 382500 | 382500 | 382000 | 153 |
| 449 | 20241119 | 113000 | 67757586000 | 382500 | 382000 | 382500 | 382000 | 304 |
| 450 | 20241119 | 112900 | 67641423500 | 382000 | 382500 | 382500 | 382000 | 149 |
| 451 | 20241119 | 112800 | 67584500500 | 382000 | 382500 | 382500 | 382000 | 207 |
| 452 | 20241119 | 112700 | 67505415000 | 382000 | 383000 | 383000 | 382000 | 226 |
| 453 | 20241119 | 112600 | 67419031000 | 382500 | 382500 | 383000 | 382000 | 218 |
| 454 | 20241119 | 112500 | 67335640000 | 382500 | 383000 | 383000 | 382500 | 262 |
| 455 | 20241119 | 112400 | 67235423000 | 382500 | 383000 | 383000 | 382500 | 133 |
| 456 | 20241119 | 112300 | 67184545500 | 382500 | 383000 | 383000 | 382500 | 855 |
| 457 | 20241119 | 112200 | 66857499000 | 382500 | 382500 | 383000 | 382500 | 266 |
| 458 | 20241119 | 112100 | 66755742000 | 382500 | 383000 | 383000 | 382500 | 191 |
| 459 | 20241119 | 112000 | 66682682500 | 382500 | 382500 | 383000 | 382500 | 170 |
| 460 | 20241119 | 111900 | 66617650000 | 382500 | 383000 | 383000 | 382500 | 178 |
| 461 | 20241119 | 111800 | 66549557000 | 382500 | 382500 | 383000 | 382500 | 138 |
| 462 | 20241119 | 111700 | 66496761500 | 382500 | 383000 | 383000 | 382500 | 202 |
| 463 | 20241119 | 111600 | 66419483000 | 383000 | 382500 | 383000 | 382500 | 259 |
| 464 | 20241119 | 111500 | 66320412500 | 382500 | 383000 | 383000 | 382500 | 293 |
| 465 | 20241119 | 111400 | 66208316000 | 383000 | 382500 | 383000 | 382000 | 646 |
| 466 | 20241119 | 111300 | 65961217000 | 382500 | 382500 | 382500 | 382000 | 425 |
| 467 | 20241119 | 111200 | 65798733500 | 382000 | 382500 | 382500 | 382000 | 346 |
| 468 | 20241119 | 111100 | 65666549000 | 382000 | 382500 | 382500 | 382000 | 322 |
| 469 | 20241119 | 111000 | 65543534500 | 382000 | 382000 | 382500 | 382000 | 168 |
| 470 | 20241119 | 110900 | 65479346000 | 382000 | 382500 | 382500 | 382000 | 803 |
| 471 | 20241119 | 110800 | 65172595500 | 382000 | 382000 | 382500 | 382000 | 440 |
| 472 | 20241119 | 110700 | 65004504000 | 382500 | 383000 | 383000 | 382000 | 335 |
| 473 | 20241119 | 110600 | 64876379500 | 382500 | 382500 | 383000 | 382500 | 165 |
| 474 | 20241119 | 110500 | 64813246500 | 382500 | 383000 | 383000 | 382500 | 298 |
| 475 | 20241119 | 110400 | 64699249000 | 382500 | 382500 | 383000 | 382500 | 163 |
| 476 | 20241119 | 110300 | 64636886000 | 382500 | 383000 | 383000 | 382500 | 363 |
| 477 | 20241119 | 110200 | 64498016500 | 383000 | 383000 | 383000 | 382500 | 143 |
| 478 | 20241119 | 110100 | 64443294500 | 382500 | 383000 | 383000 | 382500 | 345 |
| 479 | 20241119 | 110000 | 64311328000 | 382500 | 382500 | 383000 | 382500 | 300 |
| 480 | 20241119 | 105900 | 64196569500 | 382500 | 383000 | 383000 | 382500 | 232 |
| 481 | 20241119 | 105800 | 64107816500 | 382500 | 382500 | 383000 | 382500 | 108 |
| 482 | 20241119 | 105700 | 64066478000 | 382500 | 383000 | 383000 | 382500 | 147 |
| 483 | 20241119 | 105600 | 64010235500 | 383000 | 382500 | 383000 | 382500 | 166 |
| 484 | 20241119 | 105500 | 63946731000 | 382500 | 383000 | 383000 | 382500 | 253 |
| 485 | 20241119 | 105400 | 63849953000 | 382500 | 383000 | 383000 | 382500 | 61 |
| 486 | 20241119 | 105300 | 63826608000 | 383000 | 383000 | 383000 | 382500 | 529 |
| 487 | 20241119 | 105200 | 63624078000 | 382500 | 383000 | 383000 | 382500 | 438 |
| 488 | 20241119 | 105100 | 63456346500 | 383000 | 383500 | 384000 | 383000 | 599 |
| 489 | 20241119 | 105000 | 63226617500 | 383500 | 383500 | 384000 | 383500 | 123 |
| 490 | 20241119 | 104900 | 63179441000 | 383500 | 383500 | 384000 | 383500 | 413 |
| 491 | 20241119 | 104800 | 63020980000 | 383500 | 384000 | 384000 | 383500 | 351 |
| 492 | 20241119 | 104700 | 62886292500 | 384000 | 384500 | 384500 | 384000 | 714 |
| 493 | 20241119 | 104600 | 62612090000 | 384000 | 384000 | 384500 | 384000 | 1034 |
| 494 | 20241119 | 104500 | 62214637500 | 384000 | 382500 | 384000 | 382500 | 2607 |
| 495 | 20241119 | 104400 | 61215152000 | 382500 | 382000 | 382500 | 381000 | 2357 |
| 496 | 20241119 | 104300 | 60314634000 | 381500 | 381500 | 382000 | 381000 | 1212 |
| 497 | 20241119 | 104200 | 59852283000 | 381500 | 381000 | 381500 | 381000 | 580 |
| 498 | 20241119 | 104100 | 59631183500 | 381500 | 381500 | 382000 | 381000 | 780 |
| 499 | 20241119 | 104000 | 59333608000 | 382000 | 381500 | 382000 | 381500 | 968 |
| 500 | 20241119 | 103900 | 58964288500 | 381500 | 381500 | 382000 | 381000 | 479 |
| 501 | 20241119 | 103800 | 58781507500 | 381500 | 381000 | 381500 | 380500 | 644 |
| 502 | 20241119 | 103700 | 58536145000 | 381000 | 380500 | 381000 | 380000 | 997 |
| 503 | 20241119 | 103600 | 58156780000 | 380500 | 379500 | 380500 | 379500 | 1083 |
| 504 | 20241119 | 103500 | 57745177000 | 380000 | 379500 | 380000 | 379500 | 168 |
| 505 | 20241119 | 103400 | 57681387500 | 379500 | 379000 | 379500 | 379000 | 398 |
| 506 | 20241119 | 103300 | 57530456500 | 379500 | 380000 | 380000 | 379000 | 697 |
| 507 | 20241119 | 103200 | 57266106000 | 379000 | 379000 | 379500 | 379000 | 758 |
| 508 | 20241119 | 103100 | 56978606000 | 379000 | 380000 | 380000 | 379000 | 528 |
| 509 | 20241119 | 103000 | 56778297000 | 379500 | 380000 | 380000 | 379500 | 550 |
| 510 | 20241119 | 102900 | 56569464500 | 379500 | 380500 | 380500 | 379500 | 1088 |
| 511 | 20241119 | 102800 | 56156033000 | 380000 | 380500 | 380500 | 380000 | 128 |
| 512 | 20241119 | 102700 | 56107366000 | 380000 | 380500 | 380500 | 380000 | 113 |
| 513 | 20241119 | 102600 | 56064388500 | 380500 | 381000 | 381000 | 380000 | 383 |
| 514 | 20241119 | 102500 | 55918645500 | 381000 | 380500 | 381000 | 380500 | 243 |
| 515 | 20241119 | 102400 | 55826177500 | 380500 | 380500 | 380500 | 380000 | 1588 |
| 516 | 20241119 | 102300 | 55222000000 | 380000 | 381500 | 382000 | 380000 | 1507 |
| 517 | 20241119 | 102200 | 54648269000 | 381500 | 381000 | 381500 | 380500 | 2025 |
| 518 | 20241119 | 102100 | 53876569500 | 381000 | 381000 | 381000 | 380500 | 367 |
| 519 | 20241119 | 102000 | 53736771000 | 380500 | 381000 | 381000 | 380500 | 248 |
| 520 | 20241119 | 101900 | 53642402500 | 381000 | 380500 | 381000 | 380500 | 275 |
| 521 | 20241119 | 101800 | 53537745000 | 381000 | 381000 | 381000 | 380500 | 154 |
| 522 | 20241119 | 101700 | 53479113500 | 380500 | 380500 | 381000 | 380500 | 901 |
| 523 | 20241119 | 101600 | 53136251000 | 380500 | 380000 | 380500 | 380000 | 89 |
| 524 | 20241119 | 101500 | 53102425000 | 380500 | 380500 | 380500 | 379500 | 1689 |
| 525 | 20241119 | 101400 | 52460284000 | 380000 | 380000 | 380500 | 379500 | 1124 |
| 526 | 20241119 | 101300 | 52033099500 | 380000 | 378000 | 380000 | 378000 | 1687 |
| 527 | 20241119 | 101200 | 51393832500 | 378500 | 378500 | 379000 | 378000 | 834 |
| 528 | 20241119 | 101100 | 51078258500 | 378500 | 379000 | 379000 | 378000 | 684 |
| 529 | 20241119 | 101000 | 50819355500 | 379000 | 379500 | 379500 | 378500 | 379 |
| 530 | 20241119 | 100900 | 50675864500 | 378500 | 380000 | 380000 | 378500 | 791 |
| 531 | 20241119 | 100800 | 50375758000 | 379500 | 380000 | 380000 | 379000 | 593 |
| 532 | 20241119 | 100700 | 50150631500 | 380000 | 378500 | 380000 | 378500 | 1188 |
| 533 | 20241119 | 100600 | 49700176000 | 379000 | 378000 | 379000 | 378000 | 830 |
| 534 | 20241119 | 100500 | 49386009500 | 378000 | 379500 | 379500 | 377500 | 3555 |
| 535 | 20241119 | 100400 | 48040945500 | 379000 | 379000 | 379500 | 378500 | 1041 |
| 536 | 20241119 | 100300 | 47646404000 | 379000 | 380000 | 380000 | 378500 | 1066 |
| 537 | 20241119 | 100200 | 47242392500 | 379000 | 380000 | 380500 | 379000 | 2549 |
| 538 | 20241119 | 100100 | 46274810500 | 380000 | 380500 | 380500 | 379500 | 5271 |
| 539 | 20241119 | 100000 | 44272106500 | 380500 | 380500 | 380500 | 380000 | 1403 |
| 540 | 20241119 | 095900 | 43738662000 | 380500 | 381000 | 381000 | 380000 | 1735 |
| 541 | 20241119 | 095800 | 43078822500 | 380500 | 380500 | 381000 | 380500 | 923 |
| 542 | 20241119 | 095700 | 42727590500 | 381000 | 382000 | 382000 | 380500 | 2353 |
| 543 | 20241119 | 095600 | 41831356500 | 381500 | 382000 | 382000 | 381500 | 1250 |
| 544 | 20241119 | 095500 | 41354404500 | 382000 | 383000 | 383000 | 382000 | 2330 |
| 545 | 20241119 | 095400 | 40464132000 | 382500 | 383000 | 383000 | 382500 | 317 |
| 546 | 20241119 | 095300 | 40342804000 | 382500 | 382500 | 383000 | 382000 | 1939 |
| 547 | 20241119 | 095200 | 39600805000 | 382500 | 383000 | 383000 | 382000 | 763 |
| 548 | 20241119 | 095100 | 39308924500 | 383000 | 382500 | 383000 | 382000 | 2014 |
| 549 | 20241119 | 095000 | 38538032500 | 382500 | 382500 | 382500 | 382000 | 580 |
| 550 | 20241119 | 094900 | 38316328500 | 382000 | 383000 | 383000 | 382000 | 977 |
| 551 | 20241119 | 094800 | 37942652000 | 382500 | 382500 | 383000 | 382500 | 1043 |
| 552 | 20241119 | 094700 | 37543336000 | 382500 | 382000 | 382500 | 381500 | 1749 |
| 553 | 20241119 | 094600 | 36874905500 | 381500 | 382500 | 382500 | 381500 | 676 |
| 554 | 20241119 | 094500 | 36616745500 | 382000 | 381500 | 382500 | 381000 | 2611 |
| 555 | 20241119 | 094400 | 35620327000 | 381500 | 381500 | 381500 | 381000 | 298 |
| 556 | 20241119 | 094300 | 35506748500 | 381500 | 381500 | 381500 | 381000 | 1008 |
| 557 | 20241119 | 094200 | 35122249500 | 381500 | 381500 | 382000 | 381000 | 1152 |
| 558 | 20241119 | 094100 | 34682817000 | 381500 | 382000 | 382000 | 381500 | 197 |
| 559 | 20241119 | 094000 | 34607632000 | 382000 | 381000 | 382000 | 380500 | 1466 |
| 560 | 20241119 | 093900 | 34048562500 | 381000 | 380500 | 381500 | 380000 | 2256 |
| 561 | 20241119 | 093800 | 33189891500 | 380500 | 381000 | 381000 | 380000 | 4740 |
| 562 | 20241119 | 093700 | 31386814500 | 381000 | 381000 | 382000 | 380500 | 1390 |
| 563 | 20241119 | 093600 | 30857201500 | 381000 | 382500 | 383000 | 381000 | 5469 |
| 564 | 20241119 | 093500 | 28769926000 | 382500 | 382500 | 383000 | 382500 | 895 |
| 565 | 20241119 | 093400 | 28427560000 | 382500 | 383000 | 383500 | 382500 | 1159 |
| 566 | 20241119 | 093300 | 27983825500 | 383000 | 383000 | 383500 | 383000 | 340 |
| 567 | 20241119 | 093200 | 27853590000 | 383500 | 384000 | 384000 | 383000 | 720 |
| 568 | 20241119 | 093100 | 27577479500 | 383500 | 384000 | 384000 | 383000 | 1444 |
| 569 | 20241119 | 093000 | 27023510500 | 384000 | 385000 | 385000 | 384000 | 750 |
| 570 | 20241119 | 092900 | 26735218500 | 385000 | 385000 | 385500 | 384500 | 427 |
| 571 | 20241119 | 092800 | 26570730000 | 385000 | 385000 | 385500 | 384500 | 562 |
| 572 | 20241119 | 092700 | 26354382000 | 385000 | 385500 | 385500 | 384500 | 731 |
| 573 | 20241119 | 092600 | 26072887000 | 385000 | 385000 | 385000 | 384500 | 482 |
| 574 | 20241119 | 092500 | 25887442000 | 384500 | 384000 | 385000 | 384000 | 516 |
| 575 | 20241119 | 092400 | 25689045000 | 384000 | 384500 | 384500 | 383000 | 2198 |
| 576 | 20241119 | 092300 | 24845075000 | 384500 | 383500 | 384500 | 383500 | 1532 |
| 577 | 20241119 | 092200 | 24256550000 | 384000 | 382500 | 384500 | 382000 | 3648 |
| 578 | 20241119 | 092100 | 22859126000 | 383000 | 384500 | 385000 | 382000 | 6306 |
| 579 | 20241119 | 092000 | 20442630500 | 384500 | 385500 | 385500 | 384500 | 629 |
| 580 | 20241119 | 091900 | 20200673500 | 385000 | 385500 | 385500 | 384000 | 4535 |
| 581 | 20241119 | 091800 | 18455746500 | 385500 | 386000 | 386000 | 385000 | 1399 |
| 582 | 20241119 | 091700 | 17916459000 | 386500 | 387000 | 387500 | 386000 | 992 |
| 583 | 20241119 | 091600 | 17533009500 | 387500 | 390000 | 390500 | 387000 | 1362 |
| 584 | 20241119 | 091500 | 17004064000 | 390000 | 390000 | 390500 | 389500 | 771 |
| 585 | 20241119 | 091400 | 16703249000 | 390000 | 386500 | 390000 | 386500 | 1642 |
| 586 | 20241119 | 091300 | 16065285500 | 386500 | 386000 | 387000 | 385500 | 3066 |
| 587 | 20241119 | 091200 | 14881479500 | 386000 | 386000 | 386000 | 385500 | 1229 |
| 588 | 20241119 | 091100 | 14407241500 | 386000 | 385500 | 387000 | 385000 | 2035 |
| 589 | 20241119 | 091000 | 13621136000 | 386500 | 386500 | 387000 | 384500 | 6985 |
| 590 | 20241119 | 090900 | 10927684500 | 386500 | 388000 | 388000 | 386000 | 6293 |
| 591 | 20241119 | 090800 | 8489734000 | 388000 | 391000 | 391500 | 387500 | 6236 |
| 592 | 20241119 | 090700 | 6062590500 | 391000 | 392000 | 392500 | 391000 | 1771 |
| 593 | 20241119 | 090600 | 5368686000 | 392000 | 392500 | 393000 | 392000 | 1161 |
| 594 | 20241119 | 090500 | 4913320500 | 393000 | 393000 | 393000 | 392000 | 728 |
| 595 | 20241119 | 090400 | 4627497500 | 393000 | 392500 | 393000 | 392000 | 1117 |
| 596 | 20241119 | 090300 | 4188936500 | 393000 | 393500 | 393500 | 392000 | 1204 |
| 597 | 20241119 | 090200 | 3715875000 | 393000 | 392000 | 394000 | 391500 | 1389 |
| 598 | 20241119 | 090100 | 3170412000 | 392000 | 391500 | 393000 | 391500 | 1580 |
| 599 | 20241119 | 090000 | 2550770000 | 392000 | 392500 | 395500 | 390500 | 6472 |