35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 185600 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 17902 |
| 3 | 20241113 | 185500 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 4 | 20241113 | 185400 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 5 | 20241113 | 185300 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 6 | 20241113 | 185200 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 7 | 20241113 | 185100 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 8 | 20241113 | 185000 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 9 | 20241113 | 184900 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 10 | 20241113 | 184800 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 11 | 20241113 | 184700 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 12 | 20241113 | 184600 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 13 | 20241113 | 184500 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 14 | 20241113 | 184400 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 15 | 20241113 | 184300 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 16 | 20241113 | 184200 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 17 | 20241113 | 184100 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 18 | 20241113 | 184000 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 19 | 20241113 | 183900 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 20 | 20241113 | 183800 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 21 | 20241113 | 183700 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 22 | 20241113 | 183600 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 23 | 20241113 | 183500 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 24 | 20241113 | 183400 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 25 | 20241113 | 183300 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 26 | 20241113 | 183200 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 27 | 20241113 | 183100 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 28 | 20241113 | 183000 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 29 | 20241113 | 182900 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 30 | 20241113 | 182800 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 31 | 20241113 | 182700 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 32 | 20241113 | 182600 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 17902 |
| 33 | 20241113 | 182500 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 34 | 20241113 | 182400 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 35 | 20241113 | 182300 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 36 | 20241113 | 182200 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 37 | 20241113 | 182100 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 38 | 20241113 | 182000 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 39 | 20241113 | 181900 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 40 | 20241113 | 181800 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 41 | 20241113 | 181700 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 42 | 20241113 | 181600 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 43 | 20241113 | 181500 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 44 | 20241113 | 181400 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 45 | 20241113 | 181300 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 46 | 20241113 | 181200 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 47 | 20241113 | 181100 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 48 | 20241113 | 181000 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 49 | 20241113 | 180900 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 50 | 20241113 | 180800 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 51 | 20241113 | 180700 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 52 | 20241113 | 180600 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 53 | 20241113 | 180500 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 54 | 20241113 | 180400 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 55 | 20241113 | 180300 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 56 | 20241113 | 180200 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 57 | 20241113 | 180100 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 58 | 20241113 | 180000 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 59 | 20241113 | 175900 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 60 | 20241113 | 175800 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 61 | 20241113 | 175700 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 62 | 20241113 | 175600 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 17902 |
| 63 | 20241113 | 175500 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 64 | 20241113 | 175400 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 65 | 20241113 | 175300 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 66 | 20241113 | 175200 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 67 | 20241113 | 175100 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 68 | 20241113 | 175000 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 69 | 20241113 | 174900 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 70 | 20241113 | 174800 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 71 | 20241113 | 174700 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 72 | 20241113 | 174600 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 73 | 20241113 | 174500 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 74 | 20241113 | 174400 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 75 | 20241113 | 174300 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 76 | 20241113 | 174200 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 77 | 20241113 | 174100 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 78 | 20241113 | 174000 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 79 | 20241113 | 173900 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 80 | 20241113 | 173800 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 81 | 20241113 | 173700 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 82 | 20241113 | 173600 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 83 | 20241113 | 173500 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 84 | 20241113 | 173400 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 85 | 20241113 | 173300 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 86 | 20241113 | 173200 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 87 | 20241113 | 173100 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 88 | 20241113 | 173000 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 89 | 20241113 | 172900 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 90 | 20241113 | 172800 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 91 | 20241113 | 172700 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 92 | 20241113 | 172600 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 17902 |
| 93 | 20241113 | 172500 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 94 | 20241113 | 172400 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 95 | 20241113 | 172300 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 96 | 20241113 | 172200 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 97 | 20241113 | 172100 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 98 | 20241113 | 172000 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 99 | 20241113 | 171900 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 100 | 20241113 | 171800 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 101 | 20241113 | 171700 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 102 | 20241113 | 171600 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 103 | 20241113 | 171500 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 104 | 20241113 | 171400 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 105 | 20241113 | 171300 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 106 | 20241113 | 171200 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 107 | 20241113 | 171100 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 108 | 20241113 | 171000 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 109 | 20241113 | 170900 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 110 | 20241113 | 170800 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 111 | 20241113 | 170700 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 112 | 20241113 | 170600 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 113 | 20241113 | 170500 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 114 | 20241113 | 170400 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 115 | 20241113 | 170300 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 116 | 20241113 | 170200 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 117 | 20241113 | 170100 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 118 | 20241113 | 170000 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 119 | 20241113 | 165900 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 120 | 20241113 | 165800 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 121 | 20241113 | 165700 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 122 | 20241113 | 165600 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 17902 |
| 123 | 20241113 | 165500 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 124 | 20241113 | 165400 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 125 | 20241113 | 165300 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 126 | 20241113 | 165200 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 127 | 20241113 | 165100 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 128 | 20241113 | 165000 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 129 | 20241113 | 164900 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 130 | 20241113 | 164800 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 131 | 20241113 | 164700 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 132 | 20241113 | 164600 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 133 | 20241113 | 164500 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 134 | 20241113 | 164400 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 135 | 20241113 | 164300 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 136 | 20241113 | 164200 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 137 | 20241113 | 164100 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 138 | 20241113 | 164000 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 139 | 20241113 | 163900 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 140 | 20241113 | 163800 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 141 | 20241113 | 163700 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 142 | 20241113 | 163600 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 143 | 20241113 | 163500 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 144 | 20241113 | 163400 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 145 | 20241113 | 163300 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 146 | 20241113 | 163200 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 147 | 20241113 | 163100 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 148 | 20241113 | 163000 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 149 | 20241113 | 162900 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 150 | 20241113 | 162800 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 151 | 20241113 | 162700 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 152 | 20241113 | 162600 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 17902 |
| 153 | 20241113 | 162500 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 154 | 20241113 | 162400 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 155 | 20241113 | 162300 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 156 | 20241113 | 162200 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 157 | 20241113 | 162100 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 158 | 20241113 | 162000 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 159 | 20241113 | 161900 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 160 | 20241113 | 161800 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 161 | 20241113 | 161700 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 162 | 20241113 | 161600 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 163 | 20241113 | 161500 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 164 | 20241113 | 161400 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 165 | 20241113 | 161300 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 166 | 20241113 | 161200 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 167 | 20241113 | 161100 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 168 | 20241113 | 161000 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 169 | 20241113 | 160900 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 170 | 20241113 | 160800 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 171 | 20241113 | 160700 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 172 | 20241113 | 160600 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 173 | 20241113 | 160500 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 174 | 20241113 | 160400 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 175 | 20241113 | 160300 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 176 | 20241113 | 160200 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 177 | 20241113 | 160100 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 178 | 20241113 | 160000 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 179 | 20241113 | 155900 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 180 | 20241113 | 155800 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 181 | 20241113 | 155700 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 182 | 20241113 | 155600 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 17902 |
| 183 | 20241113 | 155500 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 184 | 20241113 | 155400 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 185 | 20241113 | 155300 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 186 | 20241113 | 155200 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 187 | 20241113 | 155100 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 188 | 20241113 | 155000 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 189 | 20241113 | 154900 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 190 | 20241113 | 154800 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 191 | 20241113 | 154700 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 192 | 20241113 | 154600 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 193 | 20241113 | 154500 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 194 | 20241113 | 154400 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 195 | 20241113 | 154300 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 196 | 20241113 | 154200 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 197 | 20241113 | 154100 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 198 | 20241113 | 154000 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 199 | 20241113 | 153900 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 200 | 20241113 | 153800 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 201 | 20241113 | 153700 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 202 | 20241113 | 153600 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 203 | 20241113 | 153500 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 204 | 20241113 | 153400 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 205 | 20241113 | 153300 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 206 | 20241113 | 153200 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 207 | 20241113 | 153100 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 208 | 20241113 | 153000 | 54320326000 | 253000 | 253000 | 253000 | 253000 | 17902 |
| 209 | 20241113 | 152900 | 49791120000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 210 | 20241113 | 152800 | 49791120000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 211 | 20241113 | 152700 | 49791120000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 212 | 20241113 | 152600 | 49791120000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 213 | 20241113 | 152500 | 49791120000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 214 | 20241113 | 152400 | 49791120000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 215 | 20241113 | 152300 | 49791120000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 216 | 20241113 | 152200 | 49791120000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 217 | 20241113 | 152100 | 49791120000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 218 | 20241113 | 152000 | 49791120000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 219 | 20241113 | 151900 | 49791120000 | 254000 | 253000 | 254000 | 253000 | 602 |
| 220 | 20241113 | 151800 | 49638586500 | 253500 | 253000 | 253500 | 253000 | 238 |
| 221 | 20241113 | 151700 | 49578322000 | 253500 | 254000 | 254000 | 253000 | 714 |
| 222 | 20241113 | 151600 | 49397179500 | 254000 | 253500 | 254000 | 253000 | 607 |
| 223 | 20241113 | 151500 | 49243236000 | 253000 | 253500 | 254000 | 253000 | 842 |
| 224 | 20241113 | 151400 | 49029756000 | 253500 | 253000 | 253500 | 253000 | 628 |
| 225 | 20241113 | 151300 | 48870687500 | 253500 | 254000 | 254000 | 253000 | 596 |
| 226 | 20241113 | 151200 | 48719503500 | 253500 | 253500 | 254000 | 253000 | 581 |
| 227 | 20241113 | 151100 | 48572219000 | 253500 | 253000 | 253500 | 253000 | 694 |
| 228 | 20241113 | 151000 | 48396417500 | 253500 | 254000 | 254000 | 253000 | 1006 |
| 229 | 20241113 | 150900 | 48141364500 | 254000 | 254000 | 254000 | 253500 | 666 |
| 230 | 20241113 | 150800 | 47972308500 | 254000 | 253500 | 254000 | 253500 | 815 |
| 231 | 20241113 | 150700 | 47765372000 | 254000 | 254000 | 254000 | 253000 | 662 |
| 232 | 20241113 | 150600 | 47597439000 | 253500 | 253000 | 254000 | 253000 | 866 |
| 233 | 20241113 | 150500 | 47377935000 | 253000 | 253500 | 253500 | 253000 | 622 |
| 234 | 20241113 | 150400 | 47220335000 | 253500 | 253000 | 253500 | 253000 | 449 |
| 235 | 20241113 | 150300 | 47106614000 | 253000 | 253500 | 254000 | 253000 | 441 |
| 236 | 20241113 | 150200 | 46994784500 | 254000 | 253000 | 254000 | 253000 | 624 |
| 237 | 20241113 | 150100 | 46836644000 | 253500 | 253000 | 254000 | 253000 | 927 |
| 238 | 20241113 | 150000 | 46601695000 | 253500 | 253000 | 253500 | 253000 | 408 |
| 239 | 20241113 | 145900 | 46498368000 | 253000 | 253000 | 253500 | 253000 | 350 |
| 240 | 20241113 | 145800 | 46409755000 | 253000 | 253000 | 253500 | 253000 | 606 |
| 241 | 20241113 | 145700 | 46256309000 | 253500 | 253000 | 253500 | 253000 | 493 |
| 242 | 20241113 | 145600 | 46131389000 | 253500 | 252500 | 253500 | 252000 | 638 |
| 243 | 20241113 | 145500 | 45969969500 | 252000 | 253500 | 253500 | 252000 | 647 |
| 244 | 20241113 | 145400 | 45806376500 | 253500 | 253500 | 254000 | 253000 | 584 |
| 245 | 20241113 | 145300 | 45658340500 | 253500 | 253500 | 254000 | 253000 | 678 |
| 246 | 20241113 | 145200 | 45486420000 | 254000 | 254000 | 254500 | 253500 | 875 |
| 247 | 20241113 | 145100 | 45264283500 | 254000 | 254500 | 254500 | 253500 | 647 |
| 248 | 20241113 | 145000 | 45099865000 | 254500 | 254000 | 255000 | 254000 | 606 |
| 249 | 20241113 | 144900 | 44945741000 | 254000 | 254500 | 254500 | 254000 | 418 |
| 250 | 20241113 | 144800 | 44839496500 | 254000 | 254000 | 255000 | 254000 | 458 |
| 251 | 20241113 | 144700 | 44722998000 | 254500 | 254000 | 254500 | 254000 | 1113 |
| 252 | 20241113 | 144600 | 44439877000 | 254000 | 254000 | 254500 | 254000 | 257 |
| 253 | 20241113 | 144500 | 44374563000 | 254000 | 253500 | 254500 | 253500 | 267 |
| 254 | 20241113 | 144400 | 44306795000 | 253500 | 254500 | 254500 | 253500 | 510 |
| 255 | 20241113 | 144300 | 44177233500 | 254000 | 253500 | 254500 | 253500 | 867 |
| 256 | 20241113 | 144200 | 43957031500 | 253500 | 253500 | 254000 | 253500 | 200 |
| 257 | 20241113 | 144100 | 43906284500 | 253500 | 253500 | 254000 | 253500 | 682 |
| 258 | 20241113 | 144000 | 43733318500 | 253500 | 253500 | 254000 | 253500 | 326 |
| 259 | 20241113 | 143900 | 43650591500 | 254000 | 253500 | 254000 | 253500 | 354 |
| 260 | 20241113 | 143800 | 43560750500 | 253500 | 254000 | 254500 | 253500 | 1091 |
| 261 | 20241113 | 143700 | 43283692000 | 254500 | 254500 | 254500 | 254000 | 247 |
| 262 | 20241113 | 143600 | 43220884000 | 254000 | 254000 | 254500 | 254000 | 415 |
| 263 | 20241113 | 143500 | 43115327500 | 254500 | 254500 | 254500 | 254000 | 363 |
| 264 | 20241113 | 143400 | 43023018000 | 254000 | 254000 | 254500 | 253500 | 371 |
| 265 | 20241113 | 143300 | 42928803500 | 254000 | 254500 | 255000 | 253500 | 718 |
| 266 | 20241113 | 143200 | 42746275000 | 254500 | 254500 | 255000 | 254500 | 384 |
| 267 | 20241113 | 143100 | 42648448500 | 255000 | 254000 | 255000 | 253500 | 1879 |
| 268 | 20241113 | 143000 | 42170684000 | 254000 | 254500 | 255000 | 253500 | 1417 |
| 269 | 20241113 | 142900 | 41810181500 | 254500 | 254500 | 255000 | 254500 | 293 |
| 270 | 20241113 | 142800 | 41735581000 | 254500 | 254500 | 255000 | 254500 | 397 |
| 271 | 20241113 | 142700 | 41634459000 | 254500 | 255000 | 255500 | 254500 | 976 |
| 272 | 20241113 | 142600 | 41385659500 | 255000 | 255000 | 255500 | 255000 | 321 |
| 273 | 20241113 | 142500 | 41303708500 | 255000 | 255500 | 255500 | 255000 | 529 |
| 274 | 20241113 | 142400 | 41168739000 | 255000 | 255500 | 256000 | 255000 | 1490 |
| 275 | 20241113 | 142300 | 40788017500 | 255500 | 256000 | 256000 | 255500 | 534 |
| 276 | 20241113 | 142200 | 40651449000 | 256000 | 255500 | 256000 | 255500 | 529 |
| 277 | 20241113 | 142100 | 40516084000 | 255500 | 255500 | 256000 | 255500 | 565 |
| 278 | 20241113 | 142000 | 40371640500 | 255500 | 256000 | 256000 | 255500 | 207 |
| 279 | 20241113 | 141900 | 40318692500 | 256000 | 256000 | 256000 | 255500 | 285 |
| 280 | 20241113 | 141800 | 40245760000 | 255500 | 256000 | 256000 | 255500 | 298 |
| 281 | 20241113 | 141700 | 40169541500 | 256000 | 255500 | 256000 | 255500 | 254 |
| 282 | 20241113 | 141600 | 40104573500 | 255500 | 256000 | 256000 | 255500 | 548 |
| 283 | 20241113 | 141500 | 39964327500 | 256000 | 256000 | 256500 | 255500 | 446 |
| 284 | 20241113 | 141400 | 39850087500 | 256500 | 256000 | 256500 | 256000 | 491 |
| 285 | 20241113 | 141300 | 39724316500 | 256000 | 255500 | 256500 | 255500 | 369 |
| 286 | 20241113 | 141200 | 39629855500 | 256000 | 256000 | 256500 | 255500 | 321 |
| 287 | 20241113 | 141100 | 39547679500 | 256000 | 256000 | 256500 | 256000 | 711 |
| 288 | 20241113 | 141000 | 39365630000 | 256500 | 256500 | 257000 | 256000 | 608 |
| 289 | 20241113 | 140900 | 39209694500 | 256000 | 256000 | 256500 | 256000 | 158 |
| 290 | 20241113 | 140800 | 39169195500 | 256000 | 256500 | 257000 | 256000 | 1072 |
| 291 | 20241113 | 140700 | 38894244000 | 256500 | 256000 | 256500 | 255500 | 278 |
| 292 | 20241113 | 140600 | 38823032000 | 256000 | 256000 | 256500 | 255500 | 419 |
| 293 | 20241113 | 140500 | 38715778000 | 256000 | 256000 | 256500 | 255500 | 626 |
| 294 | 20241113 | 140400 | 38555536500 | 256000 | 256000 | 256500 | 255500 | 458 |
| 295 | 20241113 | 140300 | 38438303000 | 256000 | 256000 | 256000 | 255500 | 223 |
| 296 | 20241113 | 140200 | 38381225500 | 255500 | 255500 | 256000 | 255500 | 328 |
| 297 | 20241113 | 140100 | 38297280000 | 255500 | 255500 | 256000 | 255500 | 121 |
| 298 | 20241113 | 140000 | 38266318500 | 256000 | 256000 | 256000 | 255500 | 233 |
| 299 | 20241113 | 135900 | 38206692000 | 255500 | 256000 | 256500 | 255500 | 512 |
| 300 | 20241113 | 135800 | 38075520500 | 256000 | 256000 | 256500 | 255500 | 572 |
| 301 | 20241113 | 135700 | 37929043000 | 256000 | 256000 | 256500 | 255500 | 311 |
| 302 | 20241113 | 135600 | 37849418500 | 256000 | 256500 | 256500 | 256000 | 655 |
| 303 | 20241113 | 135500 | 37681662000 | 256000 | 255500 | 256000 | 255500 | 667 |
| 304 | 20241113 | 135400 | 37510957500 | 255500 | 256000 | 256000 | 255500 | 204 |
| 305 | 20241113 | 135300 | 37458760000 | 255500 | 255500 | 256000 | 255000 | 1356 |
| 306 | 20241113 | 135200 | 37112241000 | 256000 | 255500 | 256000 | 255500 | 391 |
| 307 | 20241113 | 135100 | 37012209000 | 256000 | 255500 | 256000 | 255500 | 417 |
| 308 | 20241113 | 135000 | 36905541000 | 255500 | 255000 | 256000 | 255000 | 386 |
| 309 | 20241113 | 134900 | 36806785500 | 255500 | 255500 | 256000 | 255000 | 1284 |
| 310 | 20241113 | 134800 | 36478603500 | 255500 | 255500 | 256000 | 255500 | 357 |
| 311 | 20241113 | 134700 | 36387266500 | 256000 | 256000 | 256000 | 255500 | 311 |
| 312 | 20241113 | 134600 | 36307690500 | 256000 | 256000 | 256000 | 255500 | 190 |
| 313 | 20241113 | 134500 | 36259077000 | 256000 | 255500 | 256000 | 255500 | 208 |
| 314 | 20241113 | 134400 | 36205860500 | 256000 | 256000 | 256500 | 255500 | 282 |
| 315 | 20241113 | 134300 | 36133711500 | 255500 | 256000 | 256500 | 255500 | 680 |
| 316 | 20241113 | 134200 | 35959597000 | 256500 | 256000 | 256500 | 256000 | 465 |
| 317 | 20241113 | 134100 | 35840479500 | 256500 | 256500 | 257000 | 256000 | 316 |
| 318 | 20241113 | 134000 | 35759469000 | 257000 | 256000 | 257000 | 256000 | 279 |
| 319 | 20241113 | 133900 | 35687934000 | 256500 | 256000 | 256500 | 255500 | 577 |
| 320 | 20241113 | 133800 | 35540153000 | 256000 | 256500 | 256500 | 256000 | 813 |
| 321 | 20241113 | 133700 | 35331959000 | 256000 | 256000 | 256500 | 256000 | 223 |
| 322 | 20241113 | 133600 | 35274816000 | 256500 | 256500 | 257000 | 256000 | 561 |
| 323 | 20241113 | 133500 | 35130903000 | 256500 | 256500 | 257000 | 256500 | 727 |
| 324 | 20241113 | 133400 | 34944376000 | 257000 | 257000 | 257500 | 256500 | 879 |
| 325 | 20241113 | 133300 | 34718433500 | 257500 | 257000 | 257500 | 256500 | 861 |
| 326 | 20241113 | 133200 | 34497186500 | 256500 | 257500 | 257500 | 256500 | 1662 |
| 327 | 20241113 | 133100 | 34069759000 | 257500 | 257000 | 257500 | 257000 | 198 |
| 328 | 20241113 | 133000 | 34018786500 | 257500 | 257500 | 257500 | 257000 | 208 |
| 329 | 20241113 | 132900 | 33965260000 | 257500 | 257000 | 257500 | 256500 | 2195 |
| 330 | 20241113 | 132800 | 33400738000 | 257500 | 257000 | 257500 | 256500 | 2378 |
| 331 | 20241113 | 132700 | 32789587000 | 257000 | 256500 | 257000 | 256500 | 373 |
| 332 | 20241113 | 132600 | 32693745500 | 256500 | 256000 | 257000 | 256000 | 1069 |
| 333 | 20241113 | 132500 | 32419415500 | 256500 | 256500 | 256500 | 256000 | 949 |
| 334 | 20241113 | 132400 | 32176008500 | 256000 | 256000 | 256500 | 255500 | 835 |
| 335 | 20241113 | 132300 | 31962171000 | 256000 | 256000 | 256000 | 255500 | 448 |
| 336 | 20241113 | 132200 | 31847496000 | 256000 | 255500 | 256000 | 255500 | 266 |
| 337 | 20241113 | 132100 | 31779430500 | 256000 | 255500 | 256000 | 255500 | 811 |
| 338 | 20241113 | 132000 | 31571873000 | 256000 | 256000 | 256000 | 255500 | 312 |
| 339 | 20241113 | 131900 | 31492030000 | 256000 | 255000 | 256000 | 255000 | 944 |
| 340 | 20241113 | 131800 | 31250754500 | 255500 | 255000 | 255500 | 255000 | 387 |
| 341 | 20241113 | 131700 | 31151926500 | 255500 | 255500 | 255500 | 255000 | 328 |
| 342 | 20241113 | 131600 | 31068168500 | 255500 | 255000 | 255500 | 255000 | 213 |
| 343 | 20241113 | 131500 | 31013773500 | 255500 | 255000 | 255500 | 255000 | 415 |
| 344 | 20241113 | 131400 | 30907843500 | 255000 | 255500 | 255500 | 255000 | 185 |
| 345 | 20241113 | 131300 | 30860598500 | 255500 | 255000 | 255500 | 255000 | 464 |
| 346 | 20241113 | 131200 | 30742198000 | 255000 | 255000 | 255500 | 255000 | 939 |
| 347 | 20241113 | 131100 | 30502599000 | 255000 | 255000 | 255500 | 255000 | 254 |
| 348 | 20241113 | 131000 | 30437782000 | 255500 | 255000 | 255500 | 255000 | 358 |
| 349 | 20241113 | 130900 | 30346364500 | 255500 | 255500 | 255500 | 255000 | 246 |
| 350 | 20241113 | 130800 | 30283536500 | 255500 | 255500 | 255500 | 255000 | 180 |
| 351 | 20241113 | 130700 | 30237559500 | 255000 | 255500 | 255500 | 255000 | 288 |
| 352 | 20241113 | 130600 | 30164058000 | 255500 | 255500 | 255500 | 255000 | 332 |
| 353 | 20241113 | 130500 | 30079246000 | 255500 | 255500 | 255500 | 255000 | 172 |
| 354 | 20241113 | 130400 | 30035342000 | 255000 | 255500 | 255500 | 254500 | 1276 |
| 355 | 20241113 | 130300 | 29709833500 | 255500 | 255000 | 255500 | 255000 | 343 |
| 356 | 20241113 | 130200 | 29622256000 | 255500 | 255500 | 255500 | 255000 | 415 |
| 357 | 20241113 | 130100 | 29516312500 | 255500 | 255500 | 255500 | 255000 | 592 |
| 358 | 20241113 | 130000 | 29365069500 | 255500 | 255500 | 255500 | 255000 | 149 |
| 359 | 20241113 | 125900 | 29327026500 | 255000 | 255500 | 255500 | 255000 | 420 |
| 360 | 20241113 | 125800 | 29219818500 | 255500 | 255500 | 255500 | 255000 | 446 |
| 361 | 20241113 | 125700 | 29105979500 | 255500 | 255500 | 255500 | 255000 | 473 |
| 362 | 20241113 | 125600 | 28985129000 | 255000 | 255000 | 255500 | 255000 | 169 |
| 363 | 20241113 | 125500 | 28941968500 | 255500 | 255000 | 255500 | 255000 | 133 |
| 364 | 20241113 | 125400 | 28908031000 | 255000 | 255500 | 255500 | 255000 | 430 |
| 365 | 20241113 | 125300 | 28798204000 | 255500 | 255500 | 255500 | 255000 | 1832 |
| 366 | 20241113 | 125200 | 28330186500 | 256000 | 256000 | 256000 | 255500 | 124 |
| 367 | 20241113 | 125100 | 28298461000 | 256000 | 256000 | 256000 | 255500 | 166 |
| 368 | 20241113 | 125000 | 28255980500 | 256000 | 255500 | 256000 | 255500 | 626 |
| 369 | 20241113 | 124900 | 28095874000 | 255500 | 256000 | 256000 | 255500 | 257 |
| 370 | 20241113 | 124800 | 28030088000 | 256000 | 256000 | 256000 | 255500 | 310 |
| 371 | 20241113 | 124700 | 27950792000 | 255500 | 255500 | 256000 | 255500 | 125 |
| 372 | 20241113 | 124600 | 27918810500 | 255500 | 255500 | 256000 | 255500 | 179 |
| 373 | 20241113 | 124500 | 27872998000 | 256000 | 256000 | 256000 | 255500 | 365 |
| 374 | 20241113 | 124400 | 27779696000 | 256000 | 256000 | 256000 | 255500 | 318 |
| 375 | 20241113 | 124300 | 27698300000 | 256000 | 256000 | 256000 | 255500 | 193 |
| 376 | 20241113 | 124200 | 27648902500 | 256000 | 255500 | 256000 | 255500 | 94 |
| 377 | 20241113 | 124100 | 27624843500 | 255500 | 256000 | 256000 | 255500 | 204 |
| 378 | 20241113 | 124000 | 27572634500 | 256000 | 256000 | 256000 | 255500 | 432 |
| 379 | 20241113 | 123900 | 27462079000 | 255500 | 256000 | 256000 | 255500 | 128 |
| 380 | 20241113 | 123800 | 27429360000 | 256000 | 256000 | 256000 | 255500 | 670 |
| 381 | 20241113 | 123700 | 27258119500 | 256000 | 255500 | 256000 | 255000 | 904 |
| 382 | 20241113 | 123600 | 27027041000 | 255500 | 255500 | 255500 | 255000 | 2456 |
| 383 | 20241113 | 123500 | 26399649500 | 255000 | 255500 | 255500 | 255000 | 921 |
| 384 | 20241113 | 123400 | 26164372000 | 255500 | 255500 | 255500 | 255000 | 908 |
| 385 | 20241113 | 123300 | 25932393500 | 255500 | 255500 | 255500 | 255000 | 321 |
| 386 | 20241113 | 123200 | 25850386500 | 255500 | 255500 | 255500 | 255000 | 1029 |
| 387 | 20241113 | 123100 | 25587505500 | 255500 | 255500 | 255500 | 255000 | 225 |
| 388 | 20241113 | 123000 | 25530031500 | 255000 | 255000 | 255500 | 255000 | 166 |
| 389 | 20241113 | 122900 | 25487654500 | 255000 | 255500 | 255500 | 255000 | 438 |
| 390 | 20241113 | 122800 | 25375828000 | 255500 | 255000 | 255500 | 255000 | 108 |
| 391 | 20241113 | 122700 | 25348255000 | 255500 | 255500 | 255500 | 255000 | 743 |
| 392 | 20241113 | 122600 | 25158716000 | 255500 | 256000 | 256000 | 255000 | 751 |
| 393 | 20241113 | 122500 | 24966826500 | 255500 | 255500 | 256000 | 255500 | 397 |
| 394 | 20241113 | 122400 | 24865278500 | 256000 | 256000 | 256000 | 255000 | 504 |
| 395 | 20241113 | 122300 | 24736436500 | 255500 | 255500 | 256000 | 255000 | 171 |
| 396 | 20241113 | 122200 | 24692741000 | 255500 | 255500 | 255500 | 255000 | 167 |
| 397 | 20241113 | 122100 | 24650083000 | 255000 | 255500 | 255500 | 255000 | 726 |
| 398 | 20241113 | 122000 | 24464852000 | 255000 | 256000 | 256000 | 255000 | 1461 |
| 399 | 20241113 | 121900 | 24091597500 | 256000 | 256000 | 256000 | 255500 | 120 |
| 400 | 20241113 | 121800 | 24060898500 | 255500 | 256000 | 256000 | 255500 | 539 |
| 401 | 20241113 | 121700 | 23923109500 | 255500 | 256000 | 256000 | 255500 | 141 |
| 402 | 20241113 | 121600 | 23887024500 | 256000 | 255500 | 256000 | 255500 | 389 |
| 403 | 20241113 | 121500 | 23787454000 | 256000 | 256000 | 256000 | 255500 | 151 |
| 404 | 20241113 | 121400 | 23748819500 | 256000 | 256000 | 256000 | 255500 | 176 |
| 405 | 20241113 | 121300 | 23703772500 | 255500 | 256000 | 256000 | 255500 | 129 |
| 406 | 20241113 | 121200 | 23670787500 | 256000 | 255500 | 256000 | 255500 | 151 |
| 407 | 20241113 | 121100 | 23632160000 | 255500 | 256000 | 256000 | 255000 | 1426 |
| 408 | 20241113 | 121000 | 23267792000 | 255500 | 255500 | 256000 | 255500 | 146 |
| 409 | 20241113 | 120900 | 23230473500 | 256000 | 255500 | 256000 | 255500 | 194 |
| 410 | 20241113 | 120800 | 23180836000 | 256000 | 256000 | 256000 | 255500 | 143 |
| 411 | 20241113 | 120700 | 23144265000 | 256000 | 255500 | 256000 | 255000 | 500 |
| 412 | 20241113 | 120600 | 23016373500 | 255500 | 255500 | 255500 | 255000 | 301 |
| 413 | 20241113 | 120500 | 22939478000 | 255500 | 255500 | 255500 | 255000 | 421 |
| 414 | 20241113 | 120400 | 22832010000 | 255500 | 255000 | 255500 | 255000 | 158 |
| 415 | 20241113 | 120300 | 22791671500 | 255000 | 254500 | 255500 | 254500 | 961 |
| 416 | 20241113 | 120200 | 22546617000 | 254500 | 255000 | 255000 | 254500 | 156 |
| 417 | 20241113 | 120100 | 22506846000 | 255000 | 255000 | 255000 | 254500 | 249 |
| 418 | 20241113 | 120000 | 22443359000 | 255000 | 255000 | 255000 | 254500 | 99 |
| 419 | 20241113 | 115900 | 22418118000 | 254500 | 255000 | 255000 | 254500 | 195 |
| 420 | 20241113 | 115800 | 22368412000 | 255000 | 255000 | 255000 | 254500 | 154 |
| 421 | 20241113 | 115700 | 22329152500 | 255000 | 255000 | 255000 | 254500 | 152 |
| 422 | 20241113 | 115600 | 22290397000 | 255000 | 254500 | 255000 | 254500 | 365 |
| 423 | 20241113 | 115500 | 22197367500 | 255000 | 254500 | 255000 | 254500 | 89 |
| 424 | 20241113 | 115400 | 22174676000 | 255000 | 255000 | 255500 | 254500 | 593 |
| 425 | 20241113 | 115300 | 22023437000 | 255500 | 254500 | 255500 | 254500 | 262 |
| 426 | 20241113 | 115200 | 21956638500 | 255000 | 255000 | 255000 | 254500 | 258 |
| 427 | 20241113 | 115100 | 21890867500 | 255000 | 255000 | 255000 | 254500 | 122 |
| 428 | 20241113 | 115000 | 21859775000 | 255000 | 255000 | 255000 | 254500 | 267 |
| 429 | 20241113 | 114900 | 21791737000 | 254500 | 255000 | 255500 | 254500 | 120 |
| 430 | 20241113 | 114800 | 21761159000 | 255500 | 255500 | 255500 | 255000 | 689 |
| 431 | 20241113 | 114700 | 21585394500 | 255000 | 255000 | 255500 | 254500 | 237 |
| 432 | 20241113 | 114600 | 21524948000 | 255000 | 255000 | 255000 | 254500 | 272 |
| 433 | 20241113 | 114500 | 21455597500 | 255000 | 255000 | 255000 | 254500 | 131 |
| 434 | 20241113 | 114400 | 21422207000 | 254500 | 255000 | 255000 | 254500 | 198 |
| 435 | 20241113 | 114300 | 21371722500 | 255000 | 254500 | 255000 | 254500 | 229 |
| 436 | 20241113 | 114200 | 21313381000 | 255000 | 255000 | 255500 | 254500 | 439 |
| 437 | 20241113 | 114100 | 21201420500 | 255000 | 255500 | 255500 | 255000 | 534 |
| 438 | 20241113 | 114000 | 21065201000 | 255500 | 255500 | 255500 | 255000 | 170 |
| 439 | 20241113 | 113900 | 21021811500 | 255000 | 255000 | 255500 | 254500 | 224 |
| 440 | 20241113 | 113800 | 20964691000 | 255000 | 254500 | 255000 | 254500 | 78 |
| 441 | 20241113 | 113700 | 20944809000 | 255000 | 254500 | 255000 | 254000 | 146 |
| 442 | 20241113 | 113600 | 20907617000 | 254500 | 255000 | 255000 | 254000 | 488 |
| 443 | 20241113 | 113500 | 20783389000 | 254500 | 255000 | 255000 | 254500 | 1923 |
| 444 | 20241113 | 113400 | 20293882500 | 255000 | 255000 | 255500 | 254500 | 1637 |
| 445 | 20241113 | 113300 | 19876935500 | 255500 | 255000 | 255500 | 255000 | 185 |
| 446 | 20241113 | 113200 | 19829727000 | 255500 | 255000 | 255500 | 255000 | 105 |
| 447 | 20241113 | 113100 | 19802923000 | 255500 | 255500 | 255500 | 255000 | 164 |
| 448 | 20241113 | 113000 | 19761072500 | 255500 | 255000 | 255500 | 255000 | 300 |
| 449 | 20241113 | 112900 | 19684501500 | 255500 | 255500 | 255500 | 255000 | 460 |
| 450 | 20241113 | 112800 | 19566977000 | 255500 | 255500 | 256000 | 255000 | 196 |
| 451 | 20241113 | 112700 | 19516870000 | 255000 | 255500 | 255500 | 255000 | 149 |
| 452 | 20241113 | 112600 | 19478805500 | 255500 | 255500 | 255500 | 255000 | 217 |
| 453 | 20241113 | 112500 | 19423391000 | 255000 | 255500 | 255500 | 255000 | 105 |
| 454 | 20241113 | 112400 | 19396578500 | 255500 | 255500 | 255500 | 255000 | 150 |
| 455 | 20241113 | 112300 | 19358284500 | 255000 | 255000 | 255500 | 255000 | 119 |
| 456 | 20241113 | 112200 | 19327896000 | 255500 | 255500 | 255500 | 255000 | 195 |
| 457 | 20241113 | 112100 | 19278083000 | 255500 | 255500 | 255500 | 255000 | 159 |
| 458 | 20241113 | 112000 | 19237468500 | 255500 | 255500 | 255500 | 255000 | 56 |
| 459 | 20241113 | 111900 | 19223173000 | 255500 | 255500 | 256000 | 255500 | 590 |
| 460 | 20241113 | 111800 | 19072402000 | 256000 | 255000 | 256000 | 255000 | 527 |
| 461 | 20241113 | 111700 | 18937729500 | 255500 | 255500 | 255500 | 255000 | 169 |
| 462 | 20241113 | 111600 | 18894561500 | 255500 | 255500 | 255500 | 255000 | 160 |
| 463 | 20241113 | 111500 | 18853712000 | 255500 | 255500 | 255500 | 255000 | 196 |
| 464 | 20241113 | 111400 | 18803693000 | 255000 | 256000 | 256000 | 255000 | 661 |
| 465 | 20241113 | 111300 | 18634837000 | 255500 | 255500 | 256000 | 255500 | 229 |
| 466 | 20241113 | 111200 | 18576291000 | 255500 | 255500 | 255500 | 255000 | 268 |
| 467 | 20241113 | 111100 | 18507839000 | 255500 | 254500 | 255500 | 254500 | 1271 |
| 468 | 20241113 | 111000 | 18183595000 | 255000 | 255000 | 255000 | 254500 | 137 |
| 469 | 20241113 | 110900 | 18148679500 | 255000 | 255000 | 255000 | 254500 | 155 |
| 470 | 20241113 | 110800 | 18109176500 | 255000 | 254500 | 255000 | 254500 | 225 |
| 471 | 20241113 | 110700 | 18051840000 | 255000 | 255000 | 255000 | 254500 | 117 |
| 472 | 20241113 | 110600 | 18022031500 | 255000 | 255000 | 255000 | 254500 | 157 |
| 473 | 20241113 | 110500 | 17982024000 | 254500 | 254500 | 255000 | 254500 | 163 |
| 474 | 20241113 | 110400 | 17940500500 | 254500 | 255000 | 255000 | 254500 | 201 |
| 475 | 20241113 | 110300 | 17889259000 | 255000 | 255000 | 255000 | 254500 | 177 |
| 476 | 20241113 | 110200 | 17844140000 | 255000 | 255500 | 255500 | 254500 | 241 |
| 477 | 20241113 | 110100 | 17782631500 | 255000 | 255000 | 255500 | 255000 | 307 |
| 478 | 20241113 | 110000 | 17704322000 | 255500 | 255500 | 255500 | 255000 | 193 |
| 479 | 20241113 | 105900 | 17655036500 | 255000 | 255500 | 255500 | 254500 | 147 |
| 480 | 20241113 | 105800 | 17617540500 | 255500 | 254500 | 255500 | 254000 | 772 |
| 481 | 20241113 | 105700 | 17420913500 | 254500 | 255000 | 255000 | 254000 | 452 |
| 482 | 20241113 | 105600 | 17305856500 | 255000 | 255000 | 255000 | 254500 | 131 |
| 483 | 20241113 | 105500 | 17272459500 | 255000 | 255000 | 255000 | 254500 | 442 |
| 484 | 20241113 | 105400 | 17159780000 | 255000 | 255000 | 255000 | 254500 | 67 |
| 485 | 20241113 | 105300 | 17142708000 | 255000 | 255000 | 255000 | 254500 | 120 |
| 486 | 20241113 | 105200 | 17112133500 | 254500 | 254500 | 255000 | 254500 | 282 |
| 487 | 20241113 | 105100 | 17040326000 | 254500 | 255000 | 255000 | 254500 | 215 |
| 488 | 20241113 | 105000 | 16985555500 | 255000 | 255000 | 255000 | 254000 | 327 |
| 489 | 20241113 | 104900 | 16902401000 | 255000 | 254500 | 255000 | 254000 | 283 |
| 490 | 20241113 | 104800 | 16830376000 | 254500 | 254500 | 254500 | 254000 | 190 |
| 491 | 20241113 | 104700 | 16782078500 | 254000 | 254500 | 254500 | 254000 | 382 |
| 492 | 20241113 | 104600 | 16684982500 | 254500 | 255000 | 255000 | 254000 | 504 |
| 493 | 20241113 | 104500 | 16556693500 | 255000 | 255500 | 255500 | 254500 | 1812 |
| 494 | 20241113 | 104400 | 16094673500 | 255500 | 255500 | 255500 | 255000 | 211 |
| 495 | 20241113 | 104300 | 16040774500 | 255500 | 255000 | 255500 | 255000 | 98 |
| 496 | 20241113 | 104200 | 16015763500 | 255000 | 255000 | 255500 | 255000 | 374 |
| 497 | 20241113 | 104100 | 15920244500 | 255000 | 255000 | 255000 | 254500 | 175 |
| 498 | 20241113 | 104000 | 15875643500 | 255000 | 254500 | 255000 | 254000 | 1120 |
| 499 | 20241113 | 103900 | 15590427000 | 254500 | 254000 | 254500 | 254000 | 258 |
| 500 | 20241113 | 103800 | 15524855000 | 254500 | 254500 | 255000 | 254000 | 291 |
| 501 | 20241113 | 103700 | 15450801500 | 254000 | 254500 | 254500 | 254000 | 179 |
| 502 | 20241113 | 103600 | 15405292500 | 254000 | 253500 | 255000 | 253500 | 1744 |
| 503 | 20241113 | 103500 | 14961900500 | 253500 | 253500 | 254000 | 253500 | 378 |
| 504 | 20241113 | 103400 | 14866046000 | 254000 | 254000 | 254000 | 253500 | 242 |
| 505 | 20241113 | 103300 | 14804615000 | 254000 | 254000 | 254000 | 253500 | 136 |
| 506 | 20241113 | 103200 | 14770087500 | 254000 | 254000 | 254000 | 253500 | 118 |
| 507 | 20241113 | 103100 | 14740142000 | 254000 | 254000 | 254500 | 253500 | 464 |
| 508 | 20241113 | 103000 | 14622290000 | 254500 | 254500 | 254500 | 254000 | 294 |
| 509 | 20241113 | 102900 | 14547592500 | 254500 | 254000 | 254500 | 254000 | 257 |
| 510 | 20241113 | 102800 | 14482209000 | 254000 | 254000 | 254500 | 254000 | 195 |
| 511 | 20241113 | 102700 | 14432628500 | 254000 | 254500 | 254500 | 254000 | 63 |
| 512 | 20241113 | 102600 | 14416609500 | 254000 | 254500 | 254500 | 254000 | 70 |
| 513 | 20241113 | 102500 | 14398803500 | 254000 | 254000 | 254500 | 254000 | 461 |
| 514 | 20241113 | 102400 | 14281627000 | 254000 | 254500 | 254500 | 254000 | 85 |
| 515 | 20241113 | 102300 | 14260028000 | 254000 | 254500 | 254500 | 254000 | 96 |
| 516 | 20241113 | 102200 | 14235606500 | 254500 | 254500 | 254500 | 254000 | 1154 |
| 517 | 20241113 | 102100 | 13941967500 | 254000 | 254000 | 254500 | 254000 | 102 |
| 518 | 20241113 | 102000 | 13916036000 | 254500 | 255000 | 255000 | 254000 | 128 |
| 519 | 20241113 | 101900 | 13883465000 | 254500 | 255000 | 255000 | 254500 | 481 |
| 520 | 20241113 | 101800 | 13761013500 | 254500 | 254500 | 255000 | 254500 | 128 |
| 521 | 20241113 | 101700 | 13728420000 | 254500 | 255000 | 255000 | 254000 | 557 |
| 522 | 20241113 | 101600 | 13586606000 | 255000 | 254500 | 255000 | 254500 | 47 |
| 523 | 20241113 | 101500 | 13574629500 | 255000 | 255500 | 255500 | 254500 | 390 |
| 524 | 20241113 | 101400 | 13475210500 | 255500 | 255000 | 255500 | 254500 | 1556 |
| 525 | 20241113 | 101300 | 13078397000 | 255000 | 254500 | 255000 | 254500 | 132 |
| 526 | 20241113 | 101200 | 13044749000 | 255000 | 254500 | 255000 | 254000 | 169 |
| 527 | 20241113 | 101100 | 13001745000 | 254000 | 254000 | 254500 | 254000 | 112 |
| 528 | 20241113 | 101000 | 12973270500 | 254000 | 255000 | 255000 | 254000 | 740 |
| 529 | 20241113 | 100900 | 12784953000 | 255000 | 255000 | 255000 | 254500 | 116 |
| 530 | 20241113 | 100800 | 12755377000 | 255000 | 255000 | 255000 | 254500 | 123 |
| 531 | 20241113 | 100700 | 12724023000 | 254500 | 255000 | 255000 | 254500 | 192 |
| 532 | 20241113 | 100600 | 12675106000 | 254500 | 255000 | 255000 | 254500 | 182 |
| 533 | 20241113 | 100500 | 12628712500 | 254500 | 255500 | 255500 | 254500 | 260 |
| 534 | 20241113 | 100400 | 12562419500 | 255500 | 255000 | 255500 | 255000 | 172 |
| 535 | 20241113 | 100300 | 12518477500 | 255500 | 256000 | 256000 | 255000 | 1218 |
| 536 | 20241113 | 100200 | 12207543500 | 255500 | 255500 | 256000 | 255000 | 282 |
| 537 | 20241113 | 100100 | 12135507000 | 255500 | 255500 | 255500 | 255000 | 445 |
| 538 | 20241113 | 100000 | 12021968000 | 255500 | 255000 | 255500 | 255000 | 528 |
| 539 | 20241113 | 095900 | 11887079500 | 255000 | 254500 | 255500 | 254500 | 1140 |
| 540 | 20241113 | 095800 | 11596300000 | 255000 | 254500 | 255000 | 254500 | 49 |
| 541 | 20241113 | 095700 | 11583812500 | 254500 | 255000 | 255000 | 254500 | 200 |
| 542 | 20241113 | 095600 | 11532882500 | 254500 | 255000 | 255000 | 254500 | 163 |
| 543 | 20241113 | 095500 | 11491346000 | 255000 | 254500 | 255000 | 254500 | 480 |
| 544 | 20241113 | 095400 | 11369035500 | 255000 | 254000 | 255000 | 254000 | 1392 |
| 545 | 20241113 | 095300 | 11014687000 | 254500 | 253500 | 254500 | 253500 | 65 |
| 546 | 20241113 | 095200 | 10998170000 | 254000 | 253500 | 254000 | 253500 | 168 |
| 547 | 20241113 | 095100 | 10955510500 | 254000 | 253500 | 254000 | 253500 | 172 |
| 548 | 20241113 | 095000 | 10911828500 | 254000 | 253000 | 254000 | 253000 | 218 |
| 549 | 20241113 | 094900 | 10856551000 | 253500 | 253000 | 253500 | 253000 | 295 |
| 550 | 20241113 | 094800 | 10781876500 | 253500 | 253000 | 253500 | 253000 | 60 |
| 551 | 20241113 | 094700 | 10766674000 | 253000 | 253000 | 253000 | 253000 | 34 |
| 552 | 20241113 | 094600 | 10758072000 | 253000 | 253000 | 253500 | 253000 | 62 |
| 553 | 20241113 | 094500 | 10742371000 | 253000 | 253000 | 253000 | 253000 | 61 |
| 554 | 20241113 | 094400 | 10726938000 | 253500 | 253500 | 253500 | 253000 | 265 |
| 555 | 20241113 | 094300 | 10659815000 | 253500 | 253500 | 253500 | 253000 | 437 |
| 556 | 20241113 | 094200 | 10549040500 | 253500 | 253500 | 254000 | 253500 | 82 |
| 557 | 20241113 | 094100 | 10528252500 | 253500 | 253000 | 254000 | 253000 | 3382 |
| 558 | 20241113 | 094000 | 9670063500 | 253000 | 253000 | 253500 | 252500 | 204 |
| 559 | 20241113 | 093900 | 9618394000 | 253000 | 253500 | 253500 | 253000 | 70 |
| 560 | 20241113 | 093800 | 9600683500 | 253500 | 252500 | 253500 | 252500 | 363 |
| 561 | 20241113 | 093700 | 9508814000 | 252500 | 252500 | 253000 | 252500 | 50 |
| 562 | 20241113 | 093600 | 9496183000 | 252500 | 253000 | 253000 | 252500 | 288 |
| 563 | 20241113 | 093500 | 9423350000 | 253000 | 253000 | 253500 | 252500 | 2300 |
| 564 | 20241113 | 093400 | 8841256500 | 252500 | 252500 | 253000 | 252500 | 53 |
| 565 | 20241113 | 093300 | 8827872500 | 253000 | 252500 | 253000 | 252500 | 50 |
| 566 | 20241113 | 093200 | 8815243000 | 252500 | 252000 | 252500 | 252000 | 219 |
| 567 | 20241113 | 093100 | 8759973000 | 252000 | 252000 | 252500 | 252000 | 643 |
| 568 | 20241113 | 093000 | 8597911500 | 252000 | 251500 | 252500 | 251500 | 1539 |
| 569 | 20241113 | 092900 | 8209971000 | 251500 | 251500 | 252000 | 251000 | 2706 |
| 570 | 20241113 | 092800 | 7529973500 | 251500 | 252000 | 252500 | 251500 | 653 |
| 571 | 20241113 | 092700 | 7365536000 | 252500 | 252500 | 253000 | 252000 | 1266 |
| 572 | 20241113 | 092600 | 7046169500 | 252500 | 252500 | 253000 | 252500 | 247 |
| 573 | 20241113 | 092500 | 6983800000 | 252500 | 253500 | 253500 | 252500 | 226 |
| 574 | 20241113 | 092400 | 6926644500 | 253000 | 253000 | 253500 | 253000 | 145 |
| 575 | 20241113 | 092300 | 6889958000 | 253000 | 253500 | 253500 | 253000 | 240 |
| 576 | 20241113 | 092200 | 6829194000 | 253500 | 254000 | 254000 | 253500 | 420 |
| 577 | 20241113 | 092100 | 6722592500 | 254000 | 254000 | 254500 | 254000 | 115 |
| 578 | 20241113 | 092000 | 6693381500 | 254000 | 254500 | 255000 | 253500 | 777 |
| 579 | 20241113 | 091900 | 6495703500 | 254500 | 253000 | 254500 | 253000 | 2282 |
| 580 | 20241113 | 091800 | 5917111500 | 253000 | 253500 | 253500 | 253000 | 756 |
| 581 | 20241113 | 091700 | 5725519500 | 253500 | 254000 | 254000 | 253500 | 271 |
| 582 | 20241113 | 091600 | 5656686500 | 254000 | 253500 | 254500 | 253000 | 880 |
| 583 | 20241113 | 091500 | 5433308500 | 253500 | 253000 | 253500 | 253000 | 45 |
| 584 | 20241113 | 091400 | 5421919000 | 253500 | 253000 | 253500 | 252500 | 1491 |
| 585 | 20241113 | 091300 | 5044709500 | 253000 | 253000 | 253500 | 252500 | 714 |
| 586 | 20241113 | 091200 | 4864057000 | 253000 | 253500 | 253500 | 253000 | 979 |
| 587 | 20241113 | 091100 | 4616114500 | 254000 | 254500 | 255000 | 254000 | 480 |
| 588 | 20241113 | 091000 | 4494160000 | 254500 | 254000 | 254500 | 253500 | 227 |
| 589 | 20241113 | 090900 | 4436442000 | 254000 | 254500 | 254500 | 253500 | 2023 |
| 590 | 20241113 | 090800 | 3922995500 | 254500 | 255000 | 255000 | 254500 | 638 |
| 591 | 20241113 | 090700 | 3760568500 | 255000 | 255000 | 255000 | 255000 | 264 |
| 592 | 20241113 | 090600 | 3693248500 | 255000 | 255000 | 256000 | 255000 | 1964 |
| 593 | 20241113 | 090500 | 3191375500 | 254500 | 255000 | 255500 | 254500 | 1906 |
| 594 | 20241113 | 090400 | 2705756500 | 255000 | 256500 | 256500 | 255000 | 1637 |
| 595 | 20241113 | 090300 | 2287059000 | 256500 | 254000 | 257000 | 254000 | 1769 |
| 596 | 20241113 | 090200 | 1834770500 | 254000 | 254500 | 255000 | 254000 | 2051 |
| 597 | 20241113 | 090100 | 1312888000 | 254500 | 255000 | 255500 | 254000 | 966 |
| 598 | 20241113 | 090000 | 1066661000 | 255000 | 255500 | 256500 | 254500 | 4168 |