37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 193200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 18493 |
| 3 | 20241115 | 193100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 4 | 20241115 | 193000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 5 | 20241115 | 192900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 6 | 20241115 | 192800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 7 | 20241115 | 192700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 8 | 20241115 | 192600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 9 | 20241115 | 192500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 10 | 20241115 | 192400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 11 | 20241115 | 192300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 12 | 20241115 | 192200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 13 | 20241115 | 192100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 14 | 20241115 | 192000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 15 | 20241115 | 191900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 16 | 20241115 | 191800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 17 | 20241115 | 191700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 18 | 20241115 | 191600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 19 | 20241115 | 191500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 20 | 20241115 | 191400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 21 | 20241115 | 191300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 22 | 20241115 | 191200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 23 | 20241115 | 191100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 24 | 20241115 | 191000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 25 | 20241115 | 190900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 26 | 20241115 | 190800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 27 | 20241115 | 190700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 28 | 20241115 | 190600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 29 | 20241115 | 190500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 30 | 20241115 | 190400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 31 | 20241115 | 190300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 32 | 20241115 | 190200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 18493 |
| 33 | 20241115 | 190100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 34 | 20241115 | 190000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 35 | 20241115 | 185900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 36 | 20241115 | 185800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 37 | 20241115 | 185700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 38 | 20241115 | 185600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 39 | 20241115 | 185500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 40 | 20241115 | 185400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 41 | 20241115 | 185300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 42 | 20241115 | 185200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 43 | 20241115 | 185100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 44 | 20241115 | 185000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 45 | 20241115 | 184900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 46 | 20241115 | 184800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 47 | 20241115 | 184700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 48 | 20241115 | 184600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 49 | 20241115 | 184500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 50 | 20241115 | 184400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 51 | 20241115 | 184300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 52 | 20241115 | 184200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 53 | 20241115 | 184100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 54 | 20241115 | 184000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 55 | 20241115 | 183900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 56 | 20241115 | 183800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 57 | 20241115 | 183700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 58 | 20241115 | 183600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 59 | 20241115 | 183500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 60 | 20241115 | 183400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 61 | 20241115 | 183300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 62 | 20241115 | 183200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 18493 |
| 63 | 20241115 | 183100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 64 | 20241115 | 183000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 65 | 20241115 | 182900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 66 | 20241115 | 182800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 67 | 20241115 | 182700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 68 | 20241115 | 182600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 69 | 20241115 | 182500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 70 | 20241115 | 182400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 71 | 20241115 | 182300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 72 | 20241115 | 182200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 73 | 20241115 | 182100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 74 | 20241115 | 182000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 75 | 20241115 | 181900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 76 | 20241115 | 181800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 77 | 20241115 | 181700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 78 | 20241115 | 181600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 79 | 20241115 | 181500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 80 | 20241115 | 181400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 81 | 20241115 | 181300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 82 | 20241115 | 181200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 83 | 20241115 | 181100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 84 | 20241115 | 181000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 85 | 20241115 | 180900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 86 | 20241115 | 180800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 87 | 20241115 | 180700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 88 | 20241115 | 180600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 89 | 20241115 | 180500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 90 | 20241115 | 180400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 91 | 20241115 | 180300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 92 | 20241115 | 180200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 18493 |
| 93 | 20241115 | 180100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 94 | 20241115 | 180000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 95 | 20241115 | 175900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 96 | 20241115 | 175800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 97 | 20241115 | 175700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 98 | 20241115 | 175600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 99 | 20241115 | 175500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 100 | 20241115 | 175400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 101 | 20241115 | 175300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 102 | 20241115 | 175200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 103 | 20241115 | 175100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 104 | 20241115 | 175000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 105 | 20241115 | 174900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 106 | 20241115 | 174800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 107 | 20241115 | 174700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 108 | 20241115 | 174600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 109 | 20241115 | 174500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 110 | 20241115 | 174400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 111 | 20241115 | 174300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 112 | 20241115 | 174200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 113 | 20241115 | 174100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 114 | 20241115 | 174000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 115 | 20241115 | 173900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 116 | 20241115 | 173800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 117 | 20241115 | 173700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 118 | 20241115 | 173600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 119 | 20241115 | 173500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 120 | 20241115 | 173400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 121 | 20241115 | 173300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 122 | 20241115 | 173200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 18493 |
| 123 | 20241115 | 173100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 124 | 20241115 | 173000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 125 | 20241115 | 172900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 126 | 20241115 | 172800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 127 | 20241115 | 172700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 128 | 20241115 | 172600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 129 | 20241115 | 172500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 130 | 20241115 | 172400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 131 | 20241115 | 172300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 132 | 20241115 | 172200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 133 | 20241115 | 172100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 134 | 20241115 | 172000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 135 | 20241115 | 171900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 136 | 20241115 | 171800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 137 | 20241115 | 171700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 138 | 20241115 | 171600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 139 | 20241115 | 171500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 140 | 20241115 | 171400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 141 | 20241115 | 171300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 142 | 20241115 | 171200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 143 | 20241115 | 171100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 144 | 20241115 | 171000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 145 | 20241115 | 170900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 146 | 20241115 | 170800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 147 | 20241115 | 170700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 148 | 20241115 | 170600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 149 | 20241115 | 170500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 150 | 20241115 | 170400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 151 | 20241115 | 170300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 152 | 20241115 | 170200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 18493 |
| 153 | 20241115 | 170100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 154 | 20241115 | 170000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 155 | 20241115 | 165900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 156 | 20241115 | 165800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 157 | 20241115 | 165700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 158 | 20241115 | 165600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 159 | 20241115 | 165500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 160 | 20241115 | 165400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 161 | 20241115 | 165300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 162 | 20241115 | 165200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 163 | 20241115 | 165100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 164 | 20241115 | 165000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 165 | 20241115 | 164900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 166 | 20241115 | 164800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 167 | 20241115 | 164700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 168 | 20241115 | 164600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 169 | 20241115 | 164500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 170 | 20241115 | 164400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 171 | 20241115 | 164300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 172 | 20241115 | 164200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 173 | 20241115 | 164100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 174 | 20241115 | 164000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 175 | 20241115 | 163900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 176 | 20241115 | 163800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 177 | 20241115 | 163700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 178 | 20241115 | 163600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 179 | 20241115 | 163500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 180 | 20241115 | 163400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 181 | 20241115 | 163300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 182 | 20241115 | 163200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 18493 |
| 183 | 20241115 | 163100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 184 | 20241115 | 163000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 185 | 20241115 | 162900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 186 | 20241115 | 162800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 187 | 20241115 | 162700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 188 | 20241115 | 162600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 189 | 20241115 | 162500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 190 | 20241115 | 162400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 191 | 20241115 | 162300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 192 | 20241115 | 162200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 193 | 20241115 | 162100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 194 | 20241115 | 162000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 195 | 20241115 | 161900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 196 | 20241115 | 161800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 197 | 20241115 | 161700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 198 | 20241115 | 161600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 199 | 20241115 | 161500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 200 | 20241115 | 161400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 201 | 20241115 | 161300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 202 | 20241115 | 161200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 203 | 20241115 | 161100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 204 | 20241115 | 161000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 205 | 20241115 | 160900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 206 | 20241115 | 160800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 207 | 20241115 | 160700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 208 | 20241115 | 160600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 209 | 20241115 | 160500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 210 | 20241115 | 160400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 211 | 20241115 | 160300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 212 | 20241115 | 160200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 18493 |
| 213 | 20241115 | 160100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 214 | 20241115 | 160000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 215 | 20241115 | 155900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 216 | 20241115 | 155800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 217 | 20241115 | 155700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 218 | 20241115 | 155600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 219 | 20241115 | 155500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 220 | 20241115 | 155400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 221 | 20241115 | 155300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 222 | 20241115 | 155200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 223 | 20241115 | 155100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 224 | 20241115 | 155000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 225 | 20241115 | 154900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 226 | 20241115 | 154800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 227 | 20241115 | 154700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 228 | 20241115 | 154600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 229 | 20241115 | 154500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 230 | 20241115 | 154400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 231 | 20241115 | 154300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 232 | 20241115 | 154200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 233 | 20241115 | 154100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 234 | 20241115 | 154000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 235 | 20241115 | 153900 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 236 | 20241115 | 153800 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 237 | 20241115 | 153700 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 238 | 20241115 | 153600 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 239 | 20241115 | 153500 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 240 | 20241115 | 153400 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 241 | 20241115 | 153300 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 242 | 20241115 | 153200 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 18493 |
| 243 | 20241115 | 153100 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 244 | 20241115 | 153000 | 119954210000 | 278000 | 278000 | 278000 | 278000 | 18493 |
| 245 | 20241115 | 152900 | 114813156000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 246 | 20241115 | 152800 | 114813156000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 247 | 20241115 | 152700 | 114813156000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 248 | 20241115 | 152600 | 114813156000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 249 | 20241115 | 152500 | 114813156000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 250 | 20241115 | 152400 | 114813156000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 251 | 20241115 | 152300 | 114813156000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 252 | 20241115 | 152200 | 114813156000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 253 | 20241115 | 152100 | 114813156000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 254 | 20241115 | 152000 | 114813156000 | 278000 | 278000 | 278000 | 278000 | 0 |
| 255 | 20241115 | 151900 | 114813156000 | 278000 | 277500 | 278000 | 277500 | 888 |
| 256 | 20241115 | 151800 | 114566451500 | 278000 | 277000 | 278000 | 277000 | 1387 |
| 257 | 20241115 | 151700 | 114181742500 | 277000 | 277500 | 277500 | 277000 | 655 |
| 258 | 20241115 | 151600 | 114000174000 | 277500 | 277500 | 277500 | 277000 | 646 |
| 259 | 20241115 | 151500 | 113821131500 | 277000 | 277000 | 277500 | 276500 | 1002 |
| 260 | 20241115 | 151400 | 113543611500 | 276500 | 277500 | 278000 | 276500 | 871 |
| 261 | 20241115 | 151300 | 113302341000 | 277000 | 278000 | 278500 | 277000 | 1129 |
| 262 | 20241115 | 151200 | 112989185500 | 278000 | 277500 | 278000 | 277000 | 888 |
| 263 | 20241115 | 151100 | 112742700000 | 278000 | 277000 | 278500 | 276500 | 2181 |
| 264 | 20241115 | 151000 | 112137372000 | 277000 | 277500 | 278000 | 277000 | 2156 |
| 265 | 20241115 | 150900 | 111539744500 | 277500 | 278000 | 278500 | 277500 | 2100 |
| 266 | 20241115 | 150800 | 110956068000 | 278000 | 278000 | 278500 | 278000 | 1081 |
| 267 | 20241115 | 150700 | 110655422500 | 278500 | 278500 | 278500 | 278000 | 633 |
| 268 | 20241115 | 150600 | 110479336000 | 278500 | 278500 | 279000 | 278500 | 666 |
| 269 | 20241115 | 150500 | 110293762000 | 279000 | 278000 | 279500 | 278000 | 1673 |
| 270 | 20241115 | 150400 | 109827198000 | 278000 | 278500 | 279000 | 278000 | 1405 |
| 271 | 20241115 | 150300 | 109436033000 | 278500 | 278500 | 279000 | 278500 | 643 |
| 272 | 20241115 | 150200 | 109256890500 | 279000 | 278500 | 279500 | 278000 | 1539 |
| 273 | 20241115 | 150100 | 108828130000 | 278500 | 279000 | 279500 | 278500 | 489 |
| 274 | 20241115 | 150000 | 108691651500 | 279000 | 279000 | 279500 | 279000 | 825 |
| 275 | 20241115 | 145900 | 108461390000 | 279500 | 279500 | 279500 | 279000 | 624 |
| 276 | 20241115 | 145800 | 108287220000 | 279500 | 279000 | 279500 | 279000 | 421 |
| 277 | 20241115 | 145700 | 108169643000 | 279500 | 280000 | 280500 | 279000 | 1179 |
| 278 | 20241115 | 145600 | 107839696000 | 280500 | 280500 | 281000 | 280000 | 2761 |
| 279 | 20241115 | 145500 | 107065986000 | 280500 | 280500 | 281000 | 280500 | 453 |
| 280 | 20241115 | 145400 | 106938844000 | 280500 | 281000 | 281500 | 280500 | 509 |
| 281 | 20241115 | 145300 | 106795825500 | 281000 | 281000 | 281500 | 281000 | 1021 |
| 282 | 20241115 | 145200 | 106508849000 | 281000 | 280500 | 281500 | 280500 | 622 |
| 283 | 20241115 | 145100 | 106334017000 | 280500 | 280000 | 281000 | 280000 | 650 |
| 284 | 20241115 | 145000 | 106151605000 | 280000 | 280500 | 281000 | 280000 | 1027 |
| 285 | 20241115 | 144900 | 105863583500 | 280500 | 280500 | 281000 | 280500 | 466 |
| 286 | 20241115 | 144800 | 105732801000 | 280500 | 281000 | 281000 | 280500 | 809 |
| 287 | 20241115 | 144700 | 105505577500 | 281000 | 280500 | 281000 | 280500 | 377 |
| 288 | 20241115 | 144600 | 105399750500 | 280500 | 280500 | 281000 | 280500 | 288 |
| 289 | 20241115 | 144500 | 105318901000 | 281000 | 280500 | 281000 | 280500 | 625 |
| 290 | 20241115 | 144400 | 105143523000 | 280500 | 280500 | 281000 | 280500 | 493 |
| 291 | 20241115 | 144300 | 105005167000 | 280500 | 281000 | 281500 | 280500 | 544 |
| 292 | 20241115 | 144200 | 104852412500 | 281500 | 281000 | 281500 | 281000 | 466 |
| 293 | 20241115 | 144100 | 104721378500 | 281000 | 280500 | 281500 | 280500 | 450 |
| 294 | 20241115 | 144000 | 104594890000 | 280500 | 281000 | 282000 | 280500 | 939 |
| 295 | 20241115 | 143900 | 104331024500 | 281000 | 280500 | 281500 | 280500 | 612 |
| 296 | 20241115 | 143800 | 104158951000 | 280500 | 281000 | 281500 | 280500 | 617 |
| 297 | 20241115 | 143700 | 103985619500 | 281000 | 280500 | 281000 | 280500 | 372 |
| 298 | 20241115 | 143600 | 103881230000 | 281000 | 279500 | 281000 | 279500 | 908 |
| 299 | 20241115 | 143500 | 103626801000 | 279500 | 279500 | 280000 | 279500 | 357 |
| 300 | 20241115 | 143400 | 103526921500 | 280000 | 280000 | 280500 | 279500 | 769 |
| 301 | 20241115 | 143300 | 103311781500 | 280000 | 280000 | 280500 | 279500 | 621 |
| 302 | 20241115 | 143200 | 103137996500 | 280000 | 280500 | 280500 | 280000 | 299 |
| 303 | 20241115 | 143100 | 103054242500 | 280500 | 280000 | 280500 | 279500 | 550 |
| 304 | 20241115 | 143000 | 102900405500 | 280000 | 280000 | 280500 | 279500 | 782 |
| 305 | 20241115 | 142900 | 102681411000 | 280500 | 280500 | 281000 | 280000 | 439 |
| 306 | 20241115 | 142800 | 102558345500 | 280000 | 279500 | 280500 | 279500 | 945 |
| 307 | 20241115 | 142700 | 102293722000 | 279500 | 280000 | 280000 | 279500 | 948 |
| 308 | 20241115 | 142600 | 102028633000 | 279500 | 279500 | 280000 | 279500 | 358 |
| 309 | 20241115 | 142500 | 101928510500 | 279500 | 279500 | 280000 | 279000 | 838 |
| 310 | 20241115 | 142400 | 101694164500 | 279500 | 280000 | 280000 | 279500 | 728 |
| 311 | 20241115 | 142300 | 101490647500 | 279500 | 280000 | 280500 | 279500 | 1773 |
| 312 | 20241115 | 142200 | 100994257500 | 280000 | 280000 | 280500 | 280000 | 286 |
| 313 | 20241115 | 142100 | 100914137500 | 280500 | 280500 | 281000 | 280000 | 569 |
| 314 | 20241115 | 142000 | 100754669000 | 281000 | 280500 | 281000 | 280500 | 410 |
| 315 | 20241115 | 141900 | 100639638500 | 281000 | 280500 | 281000 | 280500 | 514 |
| 316 | 20241115 | 141800 | 100495378000 | 280500 | 280500 | 281000 | 280500 | 620 |
| 317 | 20241115 | 141700 | 100321420000 | 281000 | 281000 | 281000 | 280500 | 618 |
| 318 | 20241115 | 141600 | 100147930500 | 281000 | 281000 | 281000 | 280000 | 1583 |
| 319 | 20241115 | 141500 | 99703655000 | 281000 | 281000 | 281500 | 281000 | 369 |
| 320 | 20241115 | 141400 | 99599915000 | 281000 | 281000 | 281500 | 281000 | 266 |
| 321 | 20241115 | 141300 | 99525120500 | 281000 | 281000 | 281500 | 281000 | 547 |
| 322 | 20241115 | 141200 | 99371376500 | 281500 | 281000 | 282000 | 281000 | 258 |
| 323 | 20241115 | 141100 | 99298801000 | 281000 | 281500 | 282000 | 281000 | 1191 |
| 324 | 20241115 | 141000 | 98963561000 | 281000 | 280500 | 281500 | 280500 | 517 |
| 325 | 20241115 | 140900 | 98818220000 | 281000 | 280000 | 281000 | 280000 | 1146 |
| 326 | 20241115 | 140800 | 98496532500 | 280500 | 280500 | 281000 | 280000 | 510 |
| 327 | 20241115 | 140700 | 98353509500 | 280500 | 281000 | 281000 | 280500 | 468 |
| 328 | 20241115 | 140600 | 98222208500 | 280500 | 280500 | 281000 | 280500 | 544 |
| 329 | 20241115 | 140500 | 98069548000 | 280500 | 280000 | 281000 | 280000 | 1114 |
| 330 | 20241115 | 140400 | 97757118000 | 280500 | 279500 | 280500 | 279500 | 960 |
| 331 | 20241115 | 140300 | 97488374500 | 279500 | 279500 | 280000 | 279500 | 597 |
| 332 | 20241115 | 140200 | 97321397500 | 279500 | 279500 | 279500 | 279000 | 370 |
| 333 | 20241115 | 140100 | 97218044500 | 279500 | 279000 | 279500 | 279000 | 449 |
| 334 | 20241115 | 140000 | 97092718000 | 279500 | 279000 | 279500 | 279000 | 503 |
| 335 | 20241115 | 135900 | 96952211500 | 279000 | 278500 | 279500 | 278500 | 1691 |
| 336 | 20241115 | 135800 | 96480357000 | 278500 | 278500 | 279000 | 278500 | 410 |
| 337 | 20241115 | 135700 | 96366090500 | 278500 | 278500 | 279000 | 278500 | 743 |
| 338 | 20241115 | 135600 | 96159039500 | 278500 | 279000 | 279000 | 278500 | 356 |
| 339 | 20241115 | 135500 | 96059803500 | 278500 | 278500 | 279000 | 278500 | 304 |
| 340 | 20241115 | 135400 | 95975062000 | 279000 | 278500 | 279000 | 278500 | 615 |
| 341 | 20241115 | 135300 | 95803739500 | 278500 | 277500 | 279000 | 277500 | 1073 |
| 342 | 20241115 | 135200 | 95505204500 | 277500 | 278000 | 278500 | 277000 | 935 |
| 343 | 20241115 | 135100 | 95245625000 | 277500 | 277500 | 278000 | 277500 | 530 |
| 344 | 20241115 | 135000 | 95098454000 | 277500 | 277500 | 278000 | 277500 | 323 |
| 345 | 20241115 | 134900 | 95008750000 | 277500 | 278000 | 278500 | 277500 | 356 |
| 346 | 20241115 | 134800 | 94909829500 | 278000 | 278000 | 278500 | 277500 | 425 |
| 347 | 20241115 | 134700 | 94791693500 | 278000 | 277500 | 278500 | 277500 | 597 |
| 348 | 20241115 | 134600 | 94625671000 | 278000 | 277000 | 278500 | 277000 | 1649 |
| 349 | 20241115 | 134500 | 94167682000 | 277000 | 276500 | 277500 | 276500 | 2057 |
| 350 | 20241115 | 134400 | 93597691500 | 277000 | 276500 | 277000 | 276500 | 355 |
| 351 | 20241115 | 134300 | 93499438000 | 276500 | 277500 | 277500 | 276500 | 507 |
| 352 | 20241115 | 134200 | 93358990500 | 277000 | 276500 | 277500 | 276000 | 559 |
| 353 | 20241115 | 134100 | 93204281000 | 276500 | 276000 | 277000 | 276000 | 383 |
| 354 | 20241115 | 134000 | 93098398000 | 276000 | 276500 | 277000 | 276000 | 398 |
| 355 | 20241115 | 133900 | 92988416500 | 276500 | 276500 | 277000 | 276000 | 592 |
| 356 | 20241115 | 133800 | 92824739000 | 276500 | 276000 | 277000 | 276000 | 741 |
| 357 | 20241115 | 133700 | 92619842500 | 276000 | 276500 | 276500 | 276000 | 443 |
| 358 | 20241115 | 133600 | 92497481000 | 276500 | 277500 | 278000 | 276500 | 641 |
| 359 | 20241115 | 133500 | 92320012500 | 278000 | 276500 | 278000 | 276500 | 811 |
| 360 | 20241115 | 133400 | 92095006000 | 277000 | 276500 | 277000 | 276000 | 580 |
| 361 | 20241115 | 133300 | 91934592500 | 276000 | 276000 | 276500 | 276000 | 560 |
| 362 | 20241115 | 133200 | 91779986500 | 276000 | 276000 | 276500 | 276000 | 247 |
| 363 | 20241115 | 133100 | 91711774000 | 276000 | 276500 | 277000 | 276000 | 396 |
| 364 | 20241115 | 133000 | 91602353500 | 276000 | 277000 | 277000 | 276000 | 646 |
| 365 | 20241115 | 132900 | 91423743000 | 277000 | 276000 | 277000 | 276000 | 557 |
| 366 | 20241115 | 132800 | 91269723000 | 276000 | 276000 | 276500 | 276000 | 465 |
| 367 | 20241115 | 132700 | 91141349500 | 276500 | 276000 | 276500 | 275500 | 1698 |
| 368 | 20241115 | 132600 | 90672413500 | 276000 | 276000 | 276500 | 276000 | 844 |
| 369 | 20241115 | 132500 | 90439419000 | 276500 | 276000 | 276500 | 276000 | 345 |
| 370 | 20241115 | 132400 | 90344150500 | 276000 | 276500 | 277000 | 276000 | 312 |
| 371 | 20241115 | 132300 | 90257943000 | 276500 | 276000 | 277000 | 276000 | 819 |
| 372 | 20241115 | 132200 | 90031364500 | 276000 | 276000 | 277000 | 276000 | 1251 |
| 373 | 20241115 | 132100 | 89685730000 | 276000 | 276500 | 277000 | 275500 | 1157 |
| 374 | 20241115 | 132000 | 89366204000 | 276500 | 276500 | 276500 | 276000 | 965 |
| 375 | 20241115 | 131900 | 89099743000 | 276500 | 276500 | 277000 | 276000 | 2179 |
| 376 | 20241115 | 131800 | 88496876500 | 276500 | 276500 | 277000 | 276500 | 354 |
| 377 | 20241115 | 131700 | 88398990000 | 276500 | 277000 | 277000 | 276000 | 817 |
| 378 | 20241115 | 131600 | 88173093000 | 276500 | 277000 | 277000 | 276500 | 1779 |
| 379 | 20241115 | 131500 | 87680694500 | 277000 | 277500 | 277500 | 277000 | 280 |
| 380 | 20241115 | 131400 | 87603007500 | 277500 | 277500 | 278000 | 277500 | 546 |
| 381 | 20241115 | 131300 | 87451457000 | 277500 | 277500 | 278000 | 277500 | 309 |
| 382 | 20241115 | 131200 | 87365670500 | 277500 | 278500 | 278500 | 277500 | 654 |
| 383 | 20241115 | 131100 | 87183858500 | 278500 | 279000 | 279500 | 278500 | 778 |
| 384 | 20241115 | 131000 | 86967053000 | 279000 | 279000 | 279500 | 279000 | 223 |
| 385 | 20241115 | 130900 | 86904810500 | 279500 | 279000 | 279500 | 279000 | 397 |
| 386 | 20241115 | 130800 | 86794036000 | 279000 | 278500 | 279000 | 278000 | 385 |
| 387 | 20241115 | 130700 | 86686714500 | 278500 | 278500 | 279000 | 278000 | 388 |
| 388 | 20241115 | 130600 | 86578565500 | 278500 | 279000 | 279500 | 278500 | 257 |
| 389 | 20241115 | 130500 | 86506914500 | 279500 | 278500 | 279500 | 278000 | 1477 |
| 390 | 20241115 | 130400 | 86095264500 | 278500 | 278500 | 279000 | 278000 | 492 |
| 391 | 20241115 | 130300 | 85958228500 | 278500 | 279000 | 279000 | 278000 | 403 |
| 392 | 20241115 | 130200 | 85846069000 | 278500 | 279000 | 279500 | 278500 | 789 |
| 393 | 20241115 | 130100 | 85626025000 | 279500 | 279500 | 280000 | 279000 | 1084 |
| 394 | 20241115 | 130000 | 85323249500 | 280000 | 279500 | 280000 | 279000 | 531 |
| 395 | 20241115 | 125900 | 85174734500 | 279500 | 279000 | 280000 | 279000 | 727 |
| 396 | 20241115 | 125800 | 84971515500 | 279000 | 278000 | 280000 | 278000 | 2891 |
| 397 | 20241115 | 125700 | 84164380500 | 278500 | 278000 | 278500 | 277500 | 912 |
| 398 | 20241115 | 125600 | 83910812000 | 278000 | 278500 | 278500 | 278000 | 241 |
| 399 | 20241115 | 125500 | 83843786000 | 278500 | 277500 | 279000 | 277500 | 1090 |
| 400 | 20241115 | 125400 | 83540457000 | 277500 | 277500 | 278000 | 277500 | 407 |
| 401 | 20241115 | 125300 | 83427441500 | 277500 | 278000 | 278500 | 277500 | 1263 |
| 402 | 20241115 | 125200 | 83076308500 | 278000 | 278000 | 278500 | 277500 | 253 |
| 403 | 20241115 | 125100 | 83006037500 | 278000 | 278000 | 278500 | 277500 | 310 |
| 404 | 20241115 | 125000 | 82919872500 | 278000 | 277500 | 279000 | 277500 | 692 |
| 405 | 20241115 | 124900 | 82727320000 | 277500 | 278000 | 278000 | 277500 | 240 |
| 406 | 20241115 | 124800 | 82660700000 | 278000 | 278000 | 278000 | 277500 | 339 |
| 407 | 20241115 | 124700 | 82566512500 | 278000 | 279000 | 279000 | 278000 | 361 |
| 408 | 20241115 | 124600 | 82465921500 | 279000 | 278500 | 279000 | 278000 | 356 |
| 409 | 20241115 | 124500 | 82366760000 | 278500 | 278000 | 279000 | 277500 | 609 |
| 410 | 20241115 | 124400 | 82197336500 | 278000 | 278000 | 278500 | 278000 | 1063 |
| 411 | 20241115 | 124300 | 81901766500 | 278500 | 278000 | 278500 | 278000 | 290 |
| 412 | 20241115 | 124200 | 81821111000 | 278000 | 278500 | 279000 | 278000 | 721 |
| 413 | 20241115 | 124100 | 81620299500 | 278500 | 278500 | 279000 | 278000 | 875 |
| 414 | 20241115 | 124000 | 81376607500 | 278500 | 278500 | 279000 | 278500 | 670 |
| 415 | 20241115 | 123900 | 81189785500 | 278500 | 278000 | 279000 | 277500 | 1732 |
| 416 | 20241115 | 123800 | 80708176000 | 277500 | 277500 | 278000 | 277500 | 292 |
| 417 | 20241115 | 123700 | 80627141500 | 278000 | 277000 | 278000 | 277000 | 833 |
| 418 | 20241115 | 123600 | 80396110000 | 277000 | 278000 | 278000 | 277000 | 1254 |
| 419 | 20241115 | 123500 | 80048236500 | 278000 | 277000 | 278000 | 276500 | 1337 |
| 420 | 20241115 | 123400 | 79677399500 | 277000 | 277000 | 277500 | 276500 | 599 |
| 421 | 20241115 | 123300 | 79511528500 | 277000 | 277000 | 277500 | 276500 | 540 |
| 422 | 20241115 | 123200 | 79361814000 | 277000 | 276500 | 277000 | 276000 | 948 |
| 423 | 20241115 | 123100 | 79099378500 | 276500 | 276000 | 277000 | 276000 | 1049 |
| 424 | 20241115 | 123000 | 78809278000 | 276500 | 276000 | 276500 | 276000 | 250 |
| 425 | 20241115 | 122900 | 78740254500 | 276000 | 276000 | 276500 | 276000 | 718 |
| 426 | 20241115 | 122800 | 78542021500 | 276000 | 276000 | 276500 | 276000 | 463 |
| 427 | 20241115 | 122700 | 78414149500 | 276000 | 276000 | 276500 | 275500 | 1062 |
| 428 | 20241115 | 122600 | 78121072500 | 276000 | 277000 | 277500 | 276000 | 1543 |
| 429 | 20241115 | 122500 | 77694010000 | 277000 | 276000 | 277000 | 276000 | 1510 |
| 430 | 20241115 | 122400 | 77276046000 | 276500 | 275500 | 276500 | 275500 | 914 |
| 431 | 20241115 | 122300 | 77023789500 | 275500 | 275000 | 276000 | 275000 | 1256 |
| 432 | 20241115 | 122200 | 76677645000 | 275500 | 274000 | 275500 | 274000 | 1892 |
| 433 | 20241115 | 122100 | 76157521000 | 274000 | 274500 | 275000 | 274000 | 594 |
| 434 | 20241115 | 122000 | 75994490500 | 274500 | 274000 | 275000 | 274000 | 1048 |
| 435 | 20241115 | 121900 | 75706882500 | 274000 | 274000 | 274500 | 274000 | 281 |
| 436 | 20241115 | 121800 | 75629860000 | 274000 | 274000 | 275000 | 274000 | 1472 |
| 437 | 20241115 | 121700 | 75225765000 | 274000 | 274500 | 274500 | 274000 | 382 |
| 438 | 20241115 | 121600 | 75120982000 | 274500 | 274500 | 275000 | 274000 | 1071 |
| 439 | 20241115 | 121500 | 74827057000 | 274500 | 273500 | 275000 | 273500 | 1779 |
| 440 | 20241115 | 121400 | 74339012500 | 273500 | 272500 | 274000 | 272500 | 1239 |
| 441 | 20241115 | 121300 | 74000634000 | 272500 | 272000 | 273000 | 272000 | 958 |
| 442 | 20241115 | 121200 | 73739489500 | 272000 | 272000 | 272500 | 272000 | 358 |
| 443 | 20241115 | 121100 | 73642101500 | 272000 | 272000 | 272500 | 272000 | 363 |
| 444 | 20241115 | 121000 | 73543347000 | 272000 | 271500 | 273000 | 271500 | 1120 |
| 445 | 20241115 | 120900 | 73238616500 | 271500 | 271500 | 272500 | 271500 | 320 |
| 446 | 20241115 | 120800 | 73151631000 | 271500 | 271500 | 272000 | 271000 | 557 |
| 447 | 20241115 | 120700 | 73000440500 | 271500 | 272500 | 272500 | 271000 | 1458 |
| 448 | 20241115 | 120600 | 72604138000 | 272500 | 272500 | 273000 | 272000 | 425 |
| 449 | 20241115 | 120500 | 72488392000 | 272000 | 272000 | 272500 | 272000 | 240 |
| 450 | 20241115 | 120400 | 72423098500 | 272000 | 271000 | 272500 | 271000 | 1750 |
| 451 | 20241115 | 120300 | 71947351500 | 271000 | 271500 | 272000 | 271000 | 903 |
| 452 | 20241115 | 120200 | 71702485500 | 271500 | 271500 | 272000 | 271500 | 186 |
| 453 | 20241115 | 120100 | 71651978500 | 271500 | 271500 | 272000 | 271500 | 162 |
| 454 | 20241115 | 120000 | 71607986000 | 272000 | 271500 | 272000 | 271500 | 381 |
| 455 | 20241115 | 115900 | 71504539500 | 271500 | 271500 | 272000 | 271500 | 351 |
| 456 | 20241115 | 115800 | 71409156000 | 271500 | 272000 | 272000 | 271500 | 778 |
| 457 | 20241115 | 115700 | 71197815500 | 272000 | 272000 | 272500 | 272000 | 374 |
| 458 | 20241115 | 115600 | 71096071000 | 272000 | 272000 | 272500 | 272000 | 395 |
| 459 | 20241115 | 115500 | 70988623000 | 272000 | 272000 | 272500 | 272000 | 475 |
| 460 | 20241115 | 115400 | 70859391500 | 272000 | 272500 | 273000 | 272000 | 244 |
| 461 | 20241115 | 115300 | 70792958500 | 273000 | 272500 | 273000 | 272500 | 622 |
| 462 | 20241115 | 115200 | 70623460000 | 272500 | 273000 | 273000 | 272500 | 956 |
| 463 | 20241115 | 115100 | 70362514500 | 273000 | 273000 | 273500 | 273000 | 576 |
| 464 | 20241115 | 115000 | 70205259000 | 273000 | 273500 | 274000 | 273000 | 313 |
| 465 | 20241115 | 114900 | 70119700500 | 274000 | 273500 | 274000 | 273500 | 414 |
| 466 | 20241115 | 114800 | 70006434000 | 273500 | 273500 | 274000 | 273500 | 1394 |
| 467 | 20241115 | 114700 | 69625126500 | 273500 | 273500 | 274000 | 273500 | 419 |
| 468 | 20241115 | 114600 | 69510429500 | 273500 | 273500 | 274000 | 273500 | 380 |
| 469 | 20241115 | 114500 | 69406441000 | 273500 | 273500 | 274000 | 273500 | 436 |
| 470 | 20241115 | 114400 | 69287113000 | 273500 | 273500 | 274000 | 273500 | 263 |
| 471 | 20241115 | 114300 | 69215122000 | 274000 | 273500 | 274000 | 273500 | 312 |
| 472 | 20241115 | 114200 | 69129771000 | 274000 | 273500 | 274000 | 273500 | 274 |
| 473 | 20241115 | 114100 | 69054771000 | 273500 | 273500 | 274000 | 273500 | 366 |
| 474 | 20241115 | 114000 | 68954633500 | 273500 | 274000 | 274500 | 273500 | 406 |
| 475 | 20241115 | 113900 | 68843472000 | 274000 | 274000 | 274500 | 274000 | 387 |
| 476 | 20241115 | 113800 | 68737394000 | 274000 | 273500 | 274500 | 273500 | 381 |
| 477 | 20241115 | 113700 | 68633051500 | 273500 | 273500 | 274000 | 273500 | 474 |
| 478 | 20241115 | 113600 | 68503296500 | 273500 | 273500 | 274000 | 273500 | 271 |
| 479 | 20241115 | 113500 | 68429164000 | 274000 | 273500 | 274500 | 273000 | 1229 |
| 480 | 20241115 | 113400 | 68092734000 | 273500 | 273500 | 274000 | 273500 | 866 |
| 481 | 20241115 | 113300 | 67855816000 | 273500 | 273500 | 274000 | 273500 | 374 |
| 482 | 20241115 | 113200 | 67753496000 | 273500 | 273500 | 274000 | 273500 | 395 |
| 483 | 20241115 | 113100 | 67645347500 | 273500 | 274000 | 274000 | 273500 | 281 |
| 484 | 20241115 | 113000 | 67568427000 | 274000 | 273500 | 274500 | 273500 | 646 |
| 485 | 20241115 | 112900 | 67391509000 | 273500 | 273000 | 274000 | 272500 | 4948 |
| 486 | 20241115 | 112800 | 66038427500 | 273000 | 272500 | 273500 | 272000 | 514 |
| 487 | 20241115 | 112700 | 65898226000 | 272500 | 273000 | 273500 | 272500 | 565 |
| 488 | 20241115 | 112600 | 65744060000 | 273000 | 272500 | 273500 | 272500 | 533 |
| 489 | 20241115 | 112500 | 65598673000 | 273000 | 273000 | 273000 | 272500 | 410 |
| 490 | 20241115 | 112400 | 65486925000 | 273000 | 272000 | 273500 | 272000 | 717 |
| 491 | 20241115 | 112300 | 65291218000 | 272500 | 272000 | 273000 | 272000 | 495 |
| 492 | 20241115 | 112200 | 65156395000 | 272500 | 272500 | 273000 | 272000 | 863 |
| 493 | 20241115 | 112100 | 64921253000 | 272500 | 272500 | 273000 | 272500 | 357 |
| 494 | 20241115 | 112000 | 64823955000 | 272500 | 273500 | 273500 | 272500 | 478 |
| 495 | 20241115 | 111900 | 64693394000 | 273500 | 273500 | 274000 | 273500 | 326 |
| 496 | 20241115 | 111800 | 64604223500 | 273500 | 272500 | 274000 | 272500 | 845 |
| 497 | 20241115 | 111700 | 64373489500 | 272500 | 272500 | 273000 | 272500 | 201 |
| 498 | 20241115 | 111600 | 64318695000 | 273000 | 272500 | 273000 | 272500 | 290 |
| 499 | 20241115 | 111500 | 64239644500 | 272500 | 272500 | 273000 | 272500 | 291 |
| 500 | 20241115 | 111400 | 64160343500 | 272500 | 272500 | 273000 | 272500 | 317 |
| 501 | 20241115 | 111300 | 64073922500 | 272000 | 272500 | 272500 | 272000 | 597 |
| 502 | 20241115 | 111200 | 63911387500 | 272500 | 272500 | 273000 | 272500 | 400 |
| 503 | 20241115 | 111100 | 63802339500 | 272500 | 272500 | 273000 | 272500 | 276 |
| 504 | 20241115 | 111000 | 63727110500 | 272500 | 272500 | 273500 | 272500 | 340 |
| 505 | 20241115 | 110900 | 63634415000 | 273000 | 272000 | 273000 | 272000 | 1338 |
| 506 | 20241115 | 110800 | 63269535500 | 272500 | 272000 | 272500 | 272000 | 162 |
| 507 | 20241115 | 110700 | 63225461000 | 272000 | 272000 | 272500 | 271500 | 1691 |
| 508 | 20241115 | 110600 | 62765537500 | 272500 | 272500 | 272500 | 272000 | 462 |
| 509 | 20241115 | 110500 | 62639760500 | 272500 | 272500 | 273000 | 272500 | 421 |
| 510 | 20241115 | 110400 | 62524999500 | 272500 | 272500 | 273000 | 272500 | 359 |
| 511 | 20241115 | 110300 | 62427132000 | 272500 | 272500 | 273000 | 272500 | 336 |
| 512 | 20241115 | 110200 | 62335536000 | 272500 | 272500 | 273000 | 272500 | 755 |
| 513 | 20241115 | 110100 | 62129512000 | 273000 | 274000 | 274000 | 272500 | 1448 |
| 514 | 20241115 | 110000 | 61733554500 | 274000 | 273500 | 274500 | 273500 | 1893 |
| 515 | 20241115 | 105900 | 61214486000 | 273500 | 272500 | 274000 | 272500 | 823 |
| 516 | 20241115 | 105800 | 60989646000 | 273000 | 273500 | 273500 | 272500 | 470 |
| 517 | 20241115 | 105700 | 60861444500 | 273000 | 273500 | 274000 | 273000 | 1481 |
| 518 | 20241115 | 105600 | 60456627000 | 273500 | 272500 | 273500 | 272500 | 705 |
| 519 | 20241115 | 105500 | 60264175500 | 272500 | 272500 | 273000 | 272500 | 516 |
| 520 | 20241115 | 105400 | 60123400000 | 273000 | 272500 | 273000 | 272500 | 636 |
| 521 | 20241115 | 105300 | 59949884500 | 272500 | 272000 | 273000 | 272000 | 1114 |
| 522 | 20241115 | 105200 | 59646250500 | 272500 | 271500 | 272500 | 271500 | 405 |
| 523 | 20241115 | 105100 | 59536086000 | 271500 | 272000 | 272500 | 270500 | 2212 |
| 524 | 20241115 | 105000 | 58934838500 | 272000 | 272000 | 272000 | 271500 | 689 |
| 525 | 20241115 | 104900 | 58747692500 | 271500 | 271000 | 272000 | 271000 | 1275 |
| 526 | 20241115 | 104800 | 58401768500 | 270500 | 270500 | 271000 | 270500 | 704 |
| 527 | 20241115 | 104700 | 58211330000 | 271000 | 271000 | 271000 | 270500 | 554 |
| 528 | 20241115 | 104600 | 58061396000 | 270500 | 270500 | 271500 | 270500 | 395 |
| 529 | 20241115 | 104500 | 57954476500 | 270500 | 270500 | 271500 | 270500 | 539 |
| 530 | 20241115 | 104400 | 57808394500 | 270500 | 270000 | 271500 | 269500 | 2165 |
| 531 | 20241115 | 104300 | 57223437500 | 269500 | 270000 | 270000 | 269500 | 1336 |
| 532 | 20241115 | 104200 | 56862902500 | 270000 | 270500 | 271000 | 270000 | 493 |
| 533 | 20241115 | 104100 | 56729747500 | 270000 | 271000 | 271500 | 270000 | 1520 |
| 534 | 20241115 | 104000 | 56318190500 | 271500 | 271500 | 271500 | 270500 | 1130 |
| 535 | 20241115 | 103900 | 56011789000 | 271000 | 270500 | 271500 | 270500 | 1786 |
| 536 | 20241115 | 103800 | 55527279500 | 271000 | 270500 | 271000 | 270500 | 724 |
| 537 | 20241115 | 103700 | 55331197000 | 270500 | 269500 | 270500 | 269500 | 989 |
| 538 | 20241115 | 103600 | 55064245000 | 269500 | 271000 | 271000 | 269500 | 2703 |
| 539 | 20241115 | 103500 | 54334247000 | 270500 | 271000 | 271000 | 270500 | 459 |
| 540 | 20241115 | 103400 | 54210018500 | 271000 | 271000 | 271500 | 270000 | 1647 |
| 541 | 20241115 | 103300 | 53764009000 | 271000 | 270000 | 271500 | 269500 | 901 |
| 542 | 20241115 | 103200 | 53519993000 | 270000 | 270000 | 270500 | 269500 | 680 |
| 543 | 20241115 | 103100 | 53336384000 | 270000 | 269500 | 270500 | 269000 | 1022 |
| 544 | 20241115 | 103000 | 53060749000 | 269500 | 270000 | 270500 | 269500 | 688 |
| 545 | 20241115 | 102900 | 52875038000 | 270500 | 270000 | 270500 | 270000 | 351 |
| 546 | 20241115 | 102800 | 52780249000 | 270500 | 270000 | 270500 | 270000 | 376 |
| 547 | 20241115 | 102700 | 52678609500 | 270000 | 270500 | 270500 | 269500 | 796 |
| 548 | 20241115 | 102600 | 52463661500 | 270000 | 271000 | 271500 | 270000 | 1174 |
| 549 | 20241115 | 102500 | 52145613500 | 271000 | 271000 | 271500 | 271000 | 306 |
| 550 | 20241115 | 102400 | 52062602000 | 271000 | 271000 | 271500 | 270500 | 315 |
| 551 | 20241115 | 102300 | 51977303000 | 271000 | 271500 | 272000 | 270500 | 1981 |
| 552 | 20241115 | 102200 | 51439365000 | 271000 | 270000 | 271500 | 270000 | 1285 |
| 553 | 20241115 | 102100 | 51091631500 | 270000 | 270000 | 270500 | 269500 | 526 |
| 554 | 20241115 | 102000 | 50949616500 | 270000 | 270000 | 271000 | 270000 | 680 |
| 555 | 20241115 | 101900 | 50765852000 | 270000 | 270000 | 270000 | 269000 | 1307 |
| 556 | 20241115 | 101800 | 50413532500 | 270000 | 270000 | 270500 | 269500 | 599 |
| 557 | 20241115 | 101700 | 50251788500 | 270000 | 271000 | 271000 | 270000 | 640 |
| 558 | 20241115 | 101600 | 50078661500 | 270500 | 270000 | 271500 | 270000 | 1256 |
| 559 | 20241115 | 101500 | 49738834500 | 270000 | 270500 | 271000 | 270000 | 795 |
| 560 | 20241115 | 101400 | 49523992000 | 270500 | 270000 | 271000 | 270000 | 2103 |
| 561 | 20241115 | 101300 | 48955033500 | 270000 | 269500 | 270500 | 269500 | 962 |
| 562 | 20241115 | 101200 | 48695256000 | 269500 | 270500 | 270500 | 269500 | 854 |
| 563 | 20241115 | 101100 | 48464791000 | 270500 | 271000 | 271000 | 270000 | 813 |
| 564 | 20241115 | 101000 | 48244892000 | 270500 | 270500 | 271000 | 270000 | 504 |
| 565 | 20241115 | 100900 | 48108563000 | 270000 | 269500 | 270500 | 269500 | 1047 |
| 566 | 20241115 | 100800 | 47825851000 | 270000 | 269500 | 270000 | 269500 | 370 |
| 567 | 20241115 | 100700 | 47726101500 | 269500 | 269000 | 270000 | 269000 | 2848 |
| 568 | 20241115 | 100600 | 46957737000 | 269000 | 268000 | 269500 | 268000 | 1621 |
| 569 | 20241115 | 100500 | 46522260000 | 268000 | 268000 | 268500 | 267500 | 1437 |
| 570 | 20241115 | 100400 | 46137085500 | 268000 | 268500 | 268500 | 268000 | 574 |
| 571 | 20241115 | 100300 | 45983183000 | 268500 | 268500 | 269000 | 268000 | 872 |
| 572 | 20241115 | 100200 | 45749040000 | 269000 | 268500 | 269500 | 268000 | 3128 |
| 573 | 20241115 | 100100 | 44908870000 | 268500 | 268500 | 269500 | 268500 | 1052 |
| 574 | 20241115 | 100000 | 44626159500 | 269000 | 267500 | 269000 | 267500 | 1304 |
| 575 | 20241115 | 095900 | 44275945500 | 268000 | 269000 | 269000 | 267500 | 2756 |
| 576 | 20241115 | 095800 | 43536657500 | 268500 | 269000 | 269500 | 268500 | 1591 |
| 577 | 20241115 | 095700 | 43109009000 | 269000 | 269000 | 269500 | 268500 | 2673 |
| 578 | 20241115 | 095600 | 42389671500 | 269500 | 270000 | 270500 | 269000 | 6983 |
| 579 | 20241115 | 095500 | 40504772500 | 270000 | 271000 | 271500 | 270000 | 3365 |
| 580 | 20241115 | 095400 | 39594563000 | 271000 | 271500 | 272000 | 270500 | 3045 |
| 581 | 20241115 | 095300 | 38769141500 | 271500 | 272000 | 272500 | 271500 | 1493 |
| 582 | 20241115 | 095200 | 38363378500 | 272000 | 272500 | 273000 | 272000 | 728 |
| 583 | 20241115 | 095100 | 38165187000 | 272000 | 271500 | 272500 | 271500 | 774 |
| 584 | 20241115 | 095000 | 37954794500 | 272000 | 271500 | 272500 | 271000 | 1372 |
| 585 | 20241115 | 094900 | 37582016000 | 272000 | 271500 | 272500 | 271500 | 1241 |
| 586 | 20241115 | 094800 | 37244495000 | 271500 | 272000 | 272000 | 270500 | 5389 |
| 587 | 20241115 | 094700 | 35782756500 | 271500 | 271500 | 272000 | 271500 | 1286 |
| 588 | 20241115 | 094600 | 35433585500 | 271500 | 271500 | 272000 | 271000 | 580 |
| 589 | 20241115 | 094500 | 35276112000 | 272000 | 271500 | 272000 | 271000 | 1061 |
| 590 | 20241115 | 094400 | 34988225000 | 271000 | 271000 | 272000 | 271000 | 1670 |
| 591 | 20241115 | 094300 | 34535024500 | 271000 | 272000 | 272000 | 271000 | 963 |
| 592 | 20241115 | 094200 | 34273559500 | 271500 | 272000 | 272500 | 271500 | 689 |
| 593 | 20241115 | 094100 | 34086168500 | 272500 | 272500 | 273000 | 272000 | 1216 |
| 594 | 20241115 | 094000 | 33754885000 | 272000 | 272000 | 272500 | 272000 | 647 |
| 595 | 20241115 | 093900 | 33578874000 | 272500 | 272000 | 272500 | 271500 | 1773 |
| 596 | 20241115 | 093800 | 33097133000 | 271500 | 272000 | 272500 | 271500 | 2857 |
| 597 | 20241115 | 093700 | 32320293000 | 272000 | 273000 | 273500 | 272000 | 2168 |
| 598 | 20241115 | 093600 | 31729108500 | 273000 | 273000 | 273500 | 273000 | 700 |
| 599 | 20241115 | 093500 | 31537848500 | 273500 | 274000 | 274000 | 273000 | 903 |
| 600 | 20241115 | 093400 | 31290875000 | 274000 | 273000 | 274500 | 272500 | 3978 |
| 601 | 20241115 | 093300 | 30202335000 | 273000 | 272000 | 273500 | 272000 | 1573 |
| 602 | 20241115 | 093200 | 29773763500 | 272500 | 272500 | 273000 | 272000 | 1218 |
| 603 | 20241115 | 093100 | 29442106500 | 273000 | 273000 | 273500 | 272500 | 897 |
| 604 | 20241115 | 093000 | 29197374500 | 273000 | 272500 | 273500 | 272000 | 1470 |
| 605 | 20241115 | 092900 | 28796373500 | 272500 | 273500 | 273500 | 272500 | 2561 |
| 606 | 20241115 | 092800 | 28097637500 | 273500 | 274000 | 274000 | 273000 | 1281 |
| 607 | 20241115 | 092700 | 27747528500 | 274000 | 273500 | 274500 | 273000 | 1756 |
| 608 | 20241115 | 092600 | 27267258500 | 273500 | 274500 | 275000 | 273500 | 4812 |
| 609 | 20241115 | 092500 | 25948199500 | 275000 | 276500 | 276500 | 274500 | 1659 |
| 610 | 20241115 | 092400 | 25491203000 | 276500 | 274500 | 276500 | 274500 | 707 |
| 611 | 20241115 | 092300 | 25296354000 | 275000 | 276000 | 276000 | 274500 | 2966 |
| 612 | 20241115 | 092200 | 24480609000 | 276000 | 277500 | 277500 | 275500 | 974 |
| 613 | 20241115 | 092100 | 24211220500 | 277500 | 277000 | 278000 | 277000 | 1052 |
| 614 | 20241115 | 092000 | 23919415500 | 277500 | 277000 | 277500 | 276500 | 1987 |
| 615 | 20241115 | 091900 | 23368945000 | 276500 | 275500 | 277000 | 275000 | 2712 |
| 616 | 20241115 | 091800 | 22620722500 | 275000 | 276000 | 276500 | 275000 | 2148 |
| 617 | 20241115 | 091700 | 22029240500 | 276000 | 275500 | 277000 | 275500 | 806 |
| 618 | 20241115 | 091600 | 21806629000 | 275500 | 276000 | 276000 | 275000 | 1366 |
| 619 | 20241115 | 091500 | 21430034500 | 276000 | 276500 | 276500 | 275500 | 1719 |
| 620 | 20241115 | 091400 | 20955501000 | 277000 | 275000 | 277500 | 275000 | 2386 |
| 621 | 20241115 | 091300 | 20296618500 | 275000 | 275500 | 276000 | 274500 | 2944 |
| 622 | 20241115 | 091200 | 19486370500 | 275500 | 274500 | 276000 | 274500 | 3355 |
| 623 | 20241115 | 091100 | 18563434000 | 274000 | 274500 | 275500 | 274000 | 2326 |
| 624 | 20241115 | 091000 | 17925137000 | 274500 | 275000 | 276000 | 274000 | 4997 |
| 625 | 20241115 | 090900 | 16552145000 | 274500 | 275500 | 276000 | 274500 | 5124 |
| 626 | 20241115 | 090800 | 15142628000 | 275500 | 275500 | 276000 | 275000 | 4161 |
| 627 | 20241115 | 090700 | 13996902500 | 275500 | 278000 | 278000 | 275500 | 4574 |
| 628 | 20241115 | 090600 | 12731941500 | 278000 | 278000 | 278500 | 277000 | 2580 |
| 629 | 20241115 | 090500 | 12015206500 | 278000 | 279500 | 279500 | 278000 | 4100 |
| 630 | 20241115 | 090400 | 10872658000 | 279500 | 279500 | 280000 | 279000 | 2508 |
| 631 | 20241115 | 090300 | 10171890000 | 279500 | 279500 | 280000 | 278000 | 5199 |
| 632 | 20241115 | 090200 | 8720628500 | 279500 | 279000 | 280500 | 278000 | 5898 |
| 633 | 20241115 | 090100 | 7070554000 | 278500 | 280500 | 280500 | 276500 | 7998 |
| 634 | 20241115 | 090000 | 4843248000 | 280500 | 280500 | 281000 | 279500 | 14579 |