35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 185600 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 27056 |
| 3 | 20241119 | 185500 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 4 | 20241119 | 185400 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 5 | 20241119 | 185300 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 6 | 20241119 | 185200 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 7 | 20241119 | 185100 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 8 | 20241119 | 185000 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 9 | 20241119 | 184900 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 10 | 20241119 | 184800 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 11 | 20241119 | 184700 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 12 | 20241119 | 184600 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 13 | 20241119 | 184500 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 14 | 20241119 | 184400 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 15 | 20241119 | 184300 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 16 | 20241119 | 184200 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 17 | 20241119 | 184100 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 18 | 20241119 | 184000 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 19 | 20241119 | 183900 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 20 | 20241119 | 183800 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 21 | 20241119 | 183700 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 22 | 20241119 | 183600 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 23 | 20241119 | 183500 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 24 | 20241119 | 183400 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 25 | 20241119 | 183300 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 26 | 20241119 | 183200 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 27 | 20241119 | 183100 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 28 | 20241119 | 183000 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 29 | 20241119 | 182900 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 30 | 20241119 | 182800 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 31 | 20241119 | 182700 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 32 | 20241119 | 182600 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 27056 |
| 33 | 20241119 | 182500 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 34 | 20241119 | 182400 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 35 | 20241119 | 182300 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 36 | 20241119 | 182200 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 37 | 20241119 | 182100 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 38 | 20241119 | 182000 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 39 | 20241119 | 181900 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 40 | 20241119 | 181800 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 41 | 20241119 | 181700 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 42 | 20241119 | 181600 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 43 | 20241119 | 181500 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 44 | 20241119 | 181400 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 45 | 20241119 | 181300 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 46 | 20241119 | 181200 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 47 | 20241119 | 181100 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 48 | 20241119 | 181000 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 49 | 20241119 | 180900 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 50 | 20241119 | 180800 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 51 | 20241119 | 180700 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 52 | 20241119 | 180600 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 53 | 20241119 | 180500 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 54 | 20241119 | 180400 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 55 | 20241119 | 180300 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 56 | 20241119 | 180200 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 57 | 20241119 | 180100 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 58 | 20241119 | 180000 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 59 | 20241119 | 175900 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 60 | 20241119 | 175800 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 61 | 20241119 | 175700 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 62 | 20241119 | 175600 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 27056 |
| 63 | 20241119 | 175500 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 64 | 20241119 | 175400 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 65 | 20241119 | 175300 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 66 | 20241119 | 175200 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 67 | 20241119 | 175100 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 68 | 20241119 | 175000 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 69 | 20241119 | 174900 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 70 | 20241119 | 174800 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 71 | 20241119 | 174700 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 72 | 20241119 | 174600 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 73 | 20241119 | 174500 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 74 | 20241119 | 174400 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 75 | 20241119 | 174300 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 76 | 20241119 | 174200 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 77 | 20241119 | 174100 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 78 | 20241119 | 174000 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 79 | 20241119 | 173900 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 80 | 20241119 | 173800 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 81 | 20241119 | 173700 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 82 | 20241119 | 173600 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 83 | 20241119 | 173500 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 84 | 20241119 | 173400 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 85 | 20241119 | 173300 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 86 | 20241119 | 173200 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 87 | 20241119 | 173100 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 88 | 20241119 | 173000 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 89 | 20241119 | 172900 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 90 | 20241119 | 172800 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 91 | 20241119 | 172700 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 92 | 20241119 | 172600 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 27056 |
| 93 | 20241119 | 172500 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 94 | 20241119 | 172400 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 95 | 20241119 | 172300 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 96 | 20241119 | 172200 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 97 | 20241119 | 172100 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 98 | 20241119 | 172000 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 99 | 20241119 | 171900 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 100 | 20241119 | 171800 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 101 | 20241119 | 171700 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 102 | 20241119 | 171600 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 103 | 20241119 | 171500 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 104 | 20241119 | 171400 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 105 | 20241119 | 171300 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 106 | 20241119 | 171200 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 107 | 20241119 | 171100 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 108 | 20241119 | 171000 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 109 | 20241119 | 170900 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 110 | 20241119 | 170800 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 111 | 20241119 | 170700 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 112 | 20241119 | 170600 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 113 | 20241119 | 170500 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 114 | 20241119 | 170400 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 115 | 20241119 | 170300 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 116 | 20241119 | 170200 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 117 | 20241119 | 170100 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 118 | 20241119 | 170000 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 119 | 20241119 | 165900 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 120 | 20241119 | 165800 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 121 | 20241119 | 165700 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 122 | 20241119 | 165600 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 27056 |
| 123 | 20241119 | 165500 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 124 | 20241119 | 165400 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 125 | 20241119 | 165300 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 126 | 20241119 | 165200 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 127 | 20241119 | 165100 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 128 | 20241119 | 165000 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 129 | 20241119 | 164900 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 130 | 20241119 | 164800 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 131 | 20241119 | 164700 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 132 | 20241119 | 164600 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 133 | 20241119 | 164500 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 134 | 20241119 | 164400 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 135 | 20241119 | 164300 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 136 | 20241119 | 164200 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 137 | 20241119 | 164100 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 138 | 20241119 | 164000 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 139 | 20241119 | 163900 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 140 | 20241119 | 163800 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 141 | 20241119 | 163700 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 142 | 20241119 | 163600 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 143 | 20241119 | 163500 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 144 | 20241119 | 163400 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 145 | 20241119 | 163300 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 146 | 20241119 | 163200 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 147 | 20241119 | 163100 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 148 | 20241119 | 163000 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 149 | 20241119 | 162900 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 150 | 20241119 | 162800 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 151 | 20241119 | 162700 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 152 | 20241119 | 162600 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 27056 |
| 153 | 20241119 | 162500 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 154 | 20241119 | 162400 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 155 | 20241119 | 162300 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 156 | 20241119 | 162200 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 157 | 20241119 | 162100 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 158 | 20241119 | 162000 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 159 | 20241119 | 161900 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 160 | 20241119 | 161800 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 161 | 20241119 | 161700 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 162 | 20241119 | 161600 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 163 | 20241119 | 161500 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 164 | 20241119 | 161400 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 165 | 20241119 | 161300 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 166 | 20241119 | 161200 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 167 | 20241119 | 161100 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 168 | 20241119 | 161000 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 169 | 20241119 | 160900 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 170 | 20241119 | 160800 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 171 | 20241119 | 160700 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 172 | 20241119 | 160600 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 173 | 20241119 | 160500 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 174 | 20241119 | 160400 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 175 | 20241119 | 160300 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 176 | 20241119 | 160200 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 177 | 20241119 | 160100 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 178 | 20241119 | 160000 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 179 | 20241119 | 155900 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 180 | 20241119 | 155800 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 181 | 20241119 | 155700 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 182 | 20241119 | 155600 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 27056 |
| 183 | 20241119 | 155500 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 184 | 20241119 | 155400 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 185 | 20241119 | 155300 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 186 | 20241119 | 155200 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 187 | 20241119 | 155100 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 188 | 20241119 | 155000 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 189 | 20241119 | 154900 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 190 | 20241119 | 154800 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 191 | 20241119 | 154700 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 192 | 20241119 | 154600 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 193 | 20241119 | 154500 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 194 | 20241119 | 154400 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 195 | 20241119 | 154300 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 196 | 20241119 | 154200 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 197 | 20241119 | 154100 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 198 | 20241119 | 154000 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 199 | 20241119 | 153900 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 200 | 20241119 | 153800 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 201 | 20241119 | 153700 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 202 | 20241119 | 153600 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 203 | 20241119 | 153500 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 204 | 20241119 | 153400 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 205 | 20241119 | 153300 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 206 | 20241119 | 153200 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 207 | 20241119 | 153100 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 208 | 20241119 | 153000 | 91502148500 | 250500 | 250500 | 250500 | 250500 | 27056 |
| 209 | 20241119 | 152900 | 84724620500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 210 | 20241119 | 152800 | 84724620500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 211 | 20241119 | 152700 | 84724620500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 212 | 20241119 | 152600 | 84724620500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 213 | 20241119 | 152500 | 84724620500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 214 | 20241119 | 152400 | 84724620500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 215 | 20241119 | 152300 | 84724620500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 216 | 20241119 | 152200 | 84724620500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 217 | 20241119 | 152100 | 84724620500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 218 | 20241119 | 152000 | 84724620500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 219 | 20241119 | 151900 | 84724620500 | 250000 | 250000 | 250500 | 249500 | 1382 |
| 220 | 20241119 | 151800 | 84378926500 | 250000 | 251000 | 251000 | 250000 | 2216 |
| 221 | 20241119 | 151700 | 83824430500 | 251000 | 251500 | 252000 | 250500 | 1183 |
| 222 | 20241119 | 151600 | 83527668000 | 251500 | 252500 | 252500 | 251000 | 1546 |
| 223 | 20241119 | 151500 | 83138412500 | 252000 | 252000 | 252500 | 251500 | 1924 |
| 224 | 20241119 | 151400 | 82653578000 | 252000 | 251500 | 252500 | 251500 | 2336 |
| 225 | 20241119 | 151300 | 82065121500 | 251500 | 249500 | 252000 | 249500 | 2740 |
| 226 | 20241119 | 151200 | 81378323500 | 249500 | 250000 | 250000 | 249500 | 1972 |
| 227 | 20241119 | 151100 | 80885970000 | 250000 | 250500 | 251000 | 249000 | 3563 |
| 228 | 20241119 | 151000 | 79995708500 | 250500 | 249500 | 251000 | 249500 | 2981 |
| 229 | 20241119 | 150900 | 79249226000 | 250500 | 251000 | 251500 | 249500 | 6068 |
| 230 | 20241119 | 150800 | 77730887000 | 251000 | 252000 | 252000 | 250500 | 3099 |
| 231 | 20241119 | 150700 | 76951559500 | 251500 | 251500 | 252000 | 251500 | 1447 |
| 232 | 20241119 | 150600 | 76587348000 | 252000 | 251500 | 252000 | 251000 | 1685 |
| 233 | 20241119 | 150500 | 76163422500 | 251500 | 253000 | 253000 | 251500 | 4844 |
| 234 | 20241119 | 150400 | 74943209000 | 252500 | 253500 | 253500 | 252500 | 1308 |
| 235 | 20241119 | 150300 | 74612443000 | 253500 | 254000 | 254000 | 253000 | 1355 |
| 236 | 20241119 | 150200 | 74268973000 | 254000 | 254000 | 254500 | 253500 | 883 |
| 237 | 20241119 | 150100 | 74044658500 | 254000 | 254000 | 254500 | 254000 | 1048 |
| 238 | 20241119 | 150000 | 73778190500 | 254000 | 254000 | 255000 | 253500 | 2037 |
| 239 | 20241119 | 145900 | 73260708000 | 254000 | 254000 | 254500 | 253000 | 2785 |
| 240 | 20241119 | 145800 | 72555017500 | 253000 | 254000 | 254500 | 253000 | 3067 |
| 241 | 20241119 | 145700 | 71776513000 | 254000 | 255000 | 255500 | 254000 | 1634 |
| 242 | 20241119 | 145600 | 71359974000 | 255000 | 255500 | 256000 | 254500 | 2452 |
| 243 | 20241119 | 145500 | 70733738000 | 256000 | 254500 | 256000 | 254500 | 4747 |
| 244 | 20241119 | 145400 | 69522085500 | 255000 | 254500 | 255500 | 254500 | 2765 |
| 245 | 20241119 | 145300 | 68817606500 | 254500 | 255000 | 255000 | 254500 | 1926 |
| 246 | 20241119 | 145200 | 68326738500 | 254500 | 253500 | 255000 | 253500 | 4647 |
| 247 | 20241119 | 145100 | 67145715000 | 253500 | 253000 | 254000 | 252500 | 3270 |
| 248 | 20241119 | 145000 | 66317597000 | 253000 | 253000 | 253500 | 253000 | 895 |
| 249 | 20241119 | 144900 | 66090981500 | 253500 | 254000 | 254000 | 253000 | 1606 |
| 250 | 20241119 | 144800 | 65683876500 | 253500 | 253500 | 254000 | 253500 | 658 |
| 251 | 20241119 | 144700 | 65516993500 | 253500 | 254000 | 254500 | 253500 | 2638 |
| 252 | 20241119 | 144600 | 64847049000 | 253500 | 253500 | 254500 | 253000 | 3407 |
| 253 | 20241119 | 144500 | 63982074000 | 253000 | 252500 | 254000 | 252000 | 5479 |
| 254 | 20241119 | 144400 | 62594230000 | 252000 | 252000 | 252500 | 252000 | 790 |
| 255 | 20241119 | 144300 | 62394894000 | 252500 | 252000 | 252500 | 252000 | 1102 |
| 256 | 20241119 | 144200 | 62116941000 | 252000 | 252500 | 252500 | 252000 | 670 |
| 257 | 20241119 | 144100 | 61947893500 | 252500 | 252500 | 252500 | 252000 | 564 |
| 258 | 20241119 | 144000 | 61805598000 | 252500 | 253000 | 253000 | 252000 | 958 |
| 259 | 20241119 | 143900 | 61563771000 | 253000 | 252000 | 253000 | 252000 | 746 |
| 260 | 20241119 | 143800 | 61375429000 | 252000 | 252500 | 253000 | 252000 | 1211 |
| 261 | 20241119 | 143700 | 61069728000 | 253000 | 252500 | 253000 | 252500 | 632 |
| 262 | 20241119 | 143600 | 60910001500 | 253000 | 252500 | 253000 | 252500 | 722 |
| 263 | 20241119 | 143500 | 60727487000 | 253000 | 253000 | 253500 | 252500 | 894 |
| 264 | 20241119 | 143400 | 60501469000 | 253500 | 253000 | 253500 | 252500 | 716 |
| 265 | 20241119 | 143300 | 60320357000 | 253000 | 253500 | 253500 | 253000 | 588 |
| 266 | 20241119 | 143200 | 60171500500 | 253000 | 253500 | 253500 | 252500 | 1121 |
| 267 | 20241119 | 143100 | 59887809000 | 253000 | 253000 | 253500 | 253000 | 494 |
| 268 | 20241119 | 143000 | 59762731500 | 253000 | 252500 | 253500 | 252000 | 950 |
| 269 | 20241119 | 142900 | 59522378000 | 252500 | 253500 | 253500 | 252500 | 2270 |
| 270 | 20241119 | 142800 | 58948957000 | 253000 | 253000 | 253500 | 252500 | 699 |
| 271 | 20241119 | 142700 | 58772181000 | 252500 | 252500 | 253500 | 252500 | 714 |
| 272 | 20241119 | 142600 | 58591563000 | 252500 | 253000 | 253500 | 252500 | 861 |
| 273 | 20241119 | 142500 | 58373829500 | 253500 | 253000 | 253500 | 253000 | 623 |
| 274 | 20241119 | 142400 | 58216057000 | 253000 | 254000 | 254000 | 253000 | 714 |
| 275 | 20241119 | 142300 | 58035145000 | 254000 | 254000 | 254500 | 253000 | 894 |
| 276 | 20241119 | 142200 | 57808575000 | 253500 | 254000 | 254000 | 253500 | 431 |
| 277 | 20241119 | 142100 | 57699218000 | 253500 | 253500 | 254000 | 253000 | 863 |
| 278 | 20241119 | 142000 | 57480340500 | 253500 | 254000 | 254000 | 253000 | 1002 |
| 279 | 20241119 | 141900 | 57226400500 | 254500 | 255000 | 255000 | 253000 | 3638 |
| 280 | 20241119 | 141800 | 56301892500 | 255000 | 254500 | 255000 | 254500 | 1935 |
| 281 | 20241119 | 141700 | 55808729000 | 254500 | 253500 | 255000 | 253500 | 1994 |
| 282 | 20241119 | 141600 | 55301621000 | 253500 | 253000 | 254500 | 252500 | 2342 |
| 283 | 20241119 | 141500 | 54707720000 | 252500 | 252000 | 253000 | 252000 | 934 |
| 284 | 20241119 | 141400 | 54471798500 | 252000 | 252500 | 253000 | 252000 | 1181 |
| 285 | 20241119 | 141300 | 54173552000 | 252500 | 252500 | 253000 | 252500 | 537 |
| 286 | 20241119 | 141200 | 54037860000 | 253000 | 252500 | 253000 | 252500 | 988 |
| 287 | 20241119 | 141100 | 53788110500 | 253000 | 252000 | 253000 | 252000 | 1795 |
| 288 | 20241119 | 141000 | 53334804000 | 252000 | 252500 | 252500 | 252000 | 442 |
| 289 | 20241119 | 140900 | 53223331000 | 252000 | 252000 | 252500 | 251000 | 2435 |
| 290 | 20241119 | 140800 | 52610518500 | 252000 | 251500 | 252000 | 251000 | 1133 |
| 291 | 20241119 | 140700 | 52325763500 | 251000 | 251500 | 251500 | 251000 | 927 |
| 292 | 20241119 | 140600 | 52092973500 | 251500 | 251000 | 252000 | 251000 | 799 |
| 293 | 20241119 | 140500 | 51892030500 | 251000 | 251000 | 252000 | 251000 | 2768 |
| 294 | 20241119 | 140400 | 51195936000 | 251000 | 251000 | 251500 | 251000 | 937 |
| 295 | 20241119 | 140300 | 50960668500 | 251000 | 251500 | 252000 | 251000 | 1243 |
| 296 | 20241119 | 140200 | 50648560500 | 251500 | 252000 | 252500 | 251500 | 1599 |
| 297 | 20241119 | 140100 | 50246145500 | 252000 | 252500 | 252500 | 251500 | 1317 |
| 298 | 20241119 | 140000 | 49914539000 | 251500 | 252000 | 252500 | 251500 | 847 |
| 299 | 20241119 | 135900 | 49701033000 | 252000 | 252500 | 252500 | 252000 | 1211 |
| 300 | 20241119 | 135800 | 49395739000 | 252000 | 252500 | 252500 | 252000 | 778 |
| 301 | 20241119 | 135700 | 49199498500 | 252000 | 253000 | 253500 | 252000 | 742 |
| 302 | 20241119 | 135600 | 49012109500 | 253000 | 253000 | 253500 | 252500 | 1061 |
| 303 | 20241119 | 135500 | 48743847500 | 253000 | 253000 | 253500 | 252500 | 348 |
| 304 | 20241119 | 135400 | 48655729500 | 253500 | 253000 | 253500 | 252500 | 826 |
| 305 | 20241119 | 135300 | 48446802500 | 253000 | 252500 | 253500 | 252500 | 889 |
| 306 | 20241119 | 135200 | 48222011000 | 252500 | 253500 | 253500 | 252500 | 596 |
| 307 | 20241119 | 135100 | 48071206500 | 253500 | 253500 | 253500 | 252500 | 705 |
| 308 | 20241119 | 135000 | 47892754500 | 253000 | 253000 | 253500 | 252500 | 944 |
| 309 | 20241119 | 134900 | 47653885500 | 253000 | 252500 | 253500 | 252500 | 557 |
| 310 | 20241119 | 134800 | 47513006000 | 252500 | 252500 | 253000 | 252000 | 729 |
| 311 | 20241119 | 134700 | 47328874000 | 253000 | 252500 | 253000 | 252000 | 608 |
| 312 | 20241119 | 134600 | 47175417500 | 252500 | 252000 | 253000 | 252000 | 632 |
| 313 | 20241119 | 134500 | 47015835500 | 253000 | 253000 | 253500 | 252500 | 1095 |
| 314 | 20241119 | 134400 | 46739053500 | 252500 | 253000 | 253500 | 252500 | 1447 |
| 315 | 20241119 | 134300 | 46372951000 | 253500 | 253000 | 253500 | 252500 | 842 |
| 316 | 20241119 | 134200 | 46159951000 | 253000 | 252000 | 253000 | 252000 | 2711 |
| 317 | 20241119 | 134100 | 45474982000 | 252000 | 253000 | 253500 | 252000 | 7066 |
| 318 | 20241119 | 134000 | 43692489500 | 253000 | 254500 | 254500 | 253000 | 3145 |
| 319 | 20241119 | 133900 | 42895031000 | 254000 | 254000 | 254500 | 254000 | 204 |
| 320 | 20241119 | 133800 | 42843185500 | 254000 | 254500 | 255000 | 254000 | 992 |
| 321 | 20241119 | 133700 | 42591079500 | 255000 | 254500 | 255000 | 254000 | 418 |
| 322 | 20241119 | 133600 | 42484807000 | 254500 | 254500 | 254500 | 254000 | 516 |
| 323 | 20241119 | 133500 | 42353648500 | 254000 | 254500 | 255000 | 254000 | 899 |
| 324 | 20241119 | 133400 | 42125132500 | 254500 | 255000 | 255000 | 254000 | 771 |
| 325 | 20241119 | 133300 | 41928990000 | 254500 | 254000 | 255000 | 254000 | 473 |
| 326 | 20241119 | 133200 | 41808671000 | 254500 | 254500 | 255000 | 254000 | 963 |
| 327 | 20241119 | 133100 | 41563706500 | 254500 | 254500 | 255000 | 254500 | 364 |
| 328 | 20241119 | 133000 | 41471052500 | 255000 | 254500 | 255500 | 254000 | 576 |
| 329 | 20241119 | 132900 | 41324315500 | 254000 | 255000 | 255500 | 254000 | 1073 |
| 330 | 20241119 | 132800 | 41051104500 | 254500 | 255000 | 255000 | 254500 | 265 |
| 331 | 20241119 | 132700 | 40983592500 | 254500 | 255000 | 255000 | 254500 | 875 |
| 332 | 20241119 | 132600 | 40760688000 | 254500 | 255000 | 255500 | 254500 | 749 |
| 333 | 20241119 | 132500 | 40569894500 | 255000 | 255000 | 255500 | 255000 | 349 |
| 334 | 20241119 | 132400 | 40480885000 | 255500 | 255500 | 255500 | 255000 | 265 |
| 335 | 20241119 | 132300 | 40413270000 | 255500 | 255000 | 255500 | 254500 | 964 |
| 336 | 20241119 | 132200 | 40167675500 | 255500 | 255000 | 255500 | 254500 | 425 |
| 337 | 20241119 | 132100 | 40059335000 | 254500 | 255000 | 255500 | 254500 | 604 |
| 338 | 20241119 | 132000 | 39905374500 | 255000 | 255000 | 255000 | 254500 | 1289 |
| 339 | 20241119 | 131900 | 39576937500 | 255000 | 256000 | 256000 | 255000 | 884 |
| 340 | 20241119 | 131800 | 39351129000 | 255500 | 255500 | 256000 | 255000 | 610 |
| 341 | 20241119 | 131700 | 39195271500 | 255500 | 255000 | 255500 | 254500 | 1308 |
| 342 | 20241119 | 131600 | 38861648500 | 255000 | 253500 | 255000 | 253500 | 2308 |
| 343 | 20241119 | 131500 | 38274675500 | 253500 | 253500 | 254000 | 253000 | 368 |
| 344 | 20241119 | 131400 | 38181433500 | 253000 | 253500 | 254000 | 253000 | 1147 |
| 345 | 20241119 | 131300 | 37891002500 | 254000 | 253500 | 254000 | 253000 | 640 |
| 346 | 20241119 | 131200 | 37728911000 | 253500 | 253000 | 254000 | 253000 | 869 |
| 347 | 20241119 | 131100 | 37508726500 | 253000 | 253000 | 253500 | 252500 | 1077 |
| 348 | 20241119 | 131000 | 37236338500 | 253500 | 252500 | 253500 | 252000 | 1074 |
| 349 | 20241119 | 130900 | 36964714000 | 252500 | 252000 | 254000 | 251500 | 7176 |
| 350 | 20241119 | 130800 | 35152880000 | 251500 | 251500 | 252000 | 251500 | 732 |
| 351 | 20241119 | 130700 | 34968765000 | 251500 | 251500 | 252000 | 251500 | 735 |
| 352 | 20241119 | 130600 | 34783902500 | 251500 | 251500 | 252000 | 251500 | 658 |
| 353 | 20241119 | 130500 | 34618401000 | 252000 | 252500 | 252500 | 251500 | 1073 |
| 354 | 20241119 | 130400 | 34348140500 | 252000 | 252500 | 252500 | 252000 | 698 |
| 355 | 20241119 | 130300 | 34172223000 | 252000 | 252000 | 252500 | 252000 | 581 |
| 356 | 20241119 | 130200 | 34025803500 | 252000 | 252000 | 252500 | 252000 | 501 |
| 357 | 20241119 | 130100 | 33899509000 | 252000 | 252500 | 253000 | 252000 | 620 |
| 358 | 20241119 | 130000 | 33743120000 | 253000 | 252500 | 253000 | 252500 | 684 |
| 359 | 20241119 | 125900 | 33570390000 | 252500 | 253000 | 253000 | 252500 | 501 |
| 360 | 20241119 | 125800 | 33443854500 | 253000 | 253000 | 253500 | 253000 | 1765 |
| 361 | 20241119 | 125700 | 32997297000 | 253000 | 253500 | 253500 | 253000 | 565 |
| 362 | 20241119 | 125600 | 32854338000 | 253500 | 253500 | 254000 | 253000 | 1538 |
| 363 | 20241119 | 125500 | 32464541000 | 254000 | 253500 | 254000 | 253500 | 464 |
| 364 | 20241119 | 125400 | 32346889500 | 253500 | 253500 | 254000 | 253500 | 304 |
| 365 | 20241119 | 125300 | 32269809000 | 254000 | 253500 | 254000 | 253500 | 184 |
| 366 | 20241119 | 125200 | 32223132000 | 253500 | 253500 | 254000 | 253500 | 331 |
| 367 | 20241119 | 125100 | 32139220000 | 253500 | 254000 | 254000 | 253500 | 308 |
| 368 | 20241119 | 125000 | 32061105500 | 254000 | 253500 | 254000 | 253500 | 168 |
| 369 | 20241119 | 124900 | 32018504000 | 254000 | 253500 | 254000 | 253500 | 358 |
| 370 | 20241119 | 124800 | 31927727500 | 254000 | 254000 | 254000 | 253500 | 176 |
| 371 | 20241119 | 124700 | 31883074000 | 253500 | 253500 | 254000 | 253500 | 761 |
| 372 | 20241119 | 124600 | 31689836000 | 254000 | 253500 | 254000 | 253500 | 395 |
| 373 | 20241119 | 124500 | 31589677000 | 254000 | 253500 | 254000 | 253500 | 315 |
| 374 | 20241119 | 124400 | 31509744000 | 253500 | 254000 | 254000 | 253500 | 217 |
| 375 | 20241119 | 124300 | 31454687500 | 254000 | 253500 | 254000 | 253500 | 331 |
| 376 | 20241119 | 124200 | 31370724000 | 253500 | 254000 | 254000 | 253500 | 2082 |
| 377 | 20241119 | 124100 | 30841921500 | 253500 | 253500 | 254000 | 253500 | 149 |
| 378 | 20241119 | 124000 | 30804141500 | 253500 | 254000 | 254500 | 253500 | 1237 |
| 379 | 20241119 | 123900 | 30489966000 | 254000 | 254000 | 254500 | 254000 | 206 |
| 380 | 20241119 | 123800 | 30437599500 | 254000 | 254000 | 254500 | 254000 | 103 |
| 381 | 20241119 | 123700 | 30411415500 | 254500 | 254000 | 254500 | 254000 | 398 |
| 382 | 20241119 | 123600 | 30310304500 | 254000 | 254000 | 254500 | 254000 | 87 |
| 383 | 20241119 | 123500 | 30288180500 | 254000 | 254500 | 254500 | 254000 | 158 |
| 384 | 20241119 | 123400 | 30247995500 | 254000 | 254000 | 254500 | 254000 | 436 |
| 385 | 20241119 | 123300 | 30137235500 | 254000 | 254000 | 254500 | 254000 | 224 |
| 386 | 20241119 | 123200 | 30080244000 | 254500 | 254500 | 254500 | 254000 | 84 |
| 387 | 20241119 | 123100 | 30058893500 | 254000 | 254500 | 254500 | 254000 | 360 |
| 388 | 20241119 | 123000 | 29967426000 | 254000 | 254000 | 254500 | 254000 | 180 |
| 389 | 20241119 | 122900 | 29921692000 | 254000 | 254000 | 254500 | 254000 | 276 |
| 390 | 20241119 | 122800 | 29851491000 | 254500 | 254500 | 254500 | 254000 | 306 |
| 391 | 20241119 | 122700 | 29773753500 | 254000 | 254000 | 254500 | 254000 | 153 |
| 392 | 20241119 | 122600 | 29734859500 | 254500 | 254500 | 254500 | 254000 | 68 |
| 393 | 20241119 | 122500 | 29717570000 | 254000 | 254000 | 254500 | 254000 | 323 |
| 394 | 20241119 | 122400 | 29635509500 | 254500 | 254500 | 254500 | 254000 | 555 |
| 395 | 20241119 | 122300 | 29494274000 | 254500 | 254500 | 254500 | 254000 | 448 |
| 396 | 20241119 | 122200 | 29380353500 | 254000 | 254500 | 254500 | 254000 | 277 |
| 397 | 20241119 | 122100 | 29309971500 | 254000 | 254500 | 254500 | 254000 | 167 |
| 398 | 20241119 | 122000 | 29267539500 | 254000 | 254000 | 254500 | 254000 | 127 |
| 399 | 20241119 | 121900 | 29235257500 | 254000 | 254500 | 255000 | 254000 | 1980 |
| 400 | 20241119 | 121800 | 28731479500 | 254500 | 254500 | 255000 | 254500 | 162 |
| 401 | 20241119 | 121700 | 28690217500 | 255000 | 254500 | 255000 | 254500 | 131 |
| 402 | 20241119 | 121600 | 28656857000 | 254500 | 254500 | 255000 | 254500 | 242 |
| 403 | 20241119 | 121500 | 28595202000 | 255000 | 255000 | 255000 | 254500 | 401 |
| 404 | 20241119 | 121400 | 28493130000 | 254500 | 254500 | 255000 | 254500 | 83 |
| 405 | 20241119 | 121300 | 28471990000 | 255000 | 255000 | 255000 | 254500 | 163 |
| 406 | 20241119 | 121200 | 28430479000 | 254500 | 255000 | 255500 | 254500 | 222 |
| 407 | 20241119 | 121100 | 28373961000 | 255000 | 255000 | 255500 | 254500 | 358 |
| 408 | 20241119 | 121000 | 28282658500 | 255000 | 255500 | 255500 | 255000 | 71 |
| 409 | 20241119 | 120900 | 28264549500 | 255000 | 256000 | 256000 | 255000 | 463 |
| 410 | 20241119 | 120800 | 28146432500 | 255500 | 254500 | 256000 | 254500 | 2850 |
| 411 | 20241119 | 120700 | 27419348500 | 254500 | 254500 | 255000 | 254500 | 108 |
| 412 | 20241119 | 120600 | 27391844500 | 254500 | 254500 | 255000 | 254500 | 297 |
| 413 | 20241119 | 120500 | 27316223500 | 255000 | 255000 | 255500 | 254500 | 724 |
| 414 | 20241119 | 120400 | 27131621500 | 255500 | 255500 | 255500 | 255000 | 2496 |
| 415 | 20241119 | 120300 | 26495116000 | 255000 | 255500 | 256000 | 255000 | 1353 |
| 416 | 20241119 | 120200 | 26149504500 | 255500 | 255500 | 256000 | 255500 | 159 |
| 417 | 20241119 | 120100 | 26108855000 | 255500 | 255500 | 256000 | 255500 | 82 |
| 418 | 20241119 | 120000 | 26087892500 | 256000 | 256000 | 256000 | 255500 | 247 |
| 419 | 20241119 | 115900 | 26024752000 | 255500 | 255500 | 256000 | 255500 | 220 |
| 420 | 20241119 | 115800 | 25968529000 | 255500 | 256000 | 256000 | 255500 | 130 |
| 421 | 20241119 | 115700 | 25935288500 | 256000 | 256000 | 256000 | 255500 | 256 |
| 422 | 20241119 | 115600 | 25869866000 | 255500 | 255500 | 256000 | 255500 | 189 |
| 423 | 20241119 | 115500 | 25821513500 | 256000 | 255500 | 256000 | 255500 | 185 |
| 424 | 20241119 | 115400 | 25774212000 | 256000 | 256000 | 256000 | 255500 | 244 |
| 425 | 20241119 | 115300 | 25711840500 | 256000 | 256000 | 256000 | 255500 | 139 |
| 426 | 20241119 | 115200 | 25676275500 | 256000 | 255500 | 256000 | 255500 | 117 |
| 427 | 20241119 | 115100 | 25646376500 | 256000 | 255500 | 256000 | 255000 | 1113 |
| 428 | 20241119 | 115000 | 25361827000 | 255500 | 255500 | 255500 | 255000 | 529 |
| 429 | 20241119 | 114900 | 25226693500 | 255500 | 255500 | 256000 | 255000 | 309 |
| 430 | 20241119 | 114800 | 25147729500 | 255500 | 255500 | 256000 | 255500 | 713 |
| 431 | 20241119 | 114700 | 24965552500 | 256000 | 256000 | 256000 | 255500 | 139 |
| 432 | 20241119 | 114600 | 24930004000 | 256000 | 255500 | 256000 | 255500 | 196 |
| 433 | 20241119 | 114500 | 24879913000 | 255500 | 255500 | 256000 | 255500 | 368 |
| 434 | 20241119 | 114400 | 24785865000 | 255500 | 255500 | 256000 | 255500 | 213 |
| 435 | 20241119 | 114300 | 24731421500 | 255500 | 255500 | 256000 | 255500 | 174 |
| 436 | 20241119 | 114200 | 24686942000 | 255500 | 256000 | 256000 | 255500 | 354 |
| 437 | 20241119 | 114100 | 24596445000 | 255500 | 255500 | 256000 | 255500 | 142 |
| 438 | 20241119 | 114000 | 24560134000 | 256000 | 255500 | 256000 | 255500 | 337 |
| 439 | 20241119 | 113900 | 24473911500 | 255500 | 256000 | 256000 | 255500 | 361 |
| 440 | 20241119 | 113800 | 24381611500 | 256000 | 255500 | 256000 | 255500 | 360 |
| 441 | 20241119 | 113700 | 24289560500 | 255500 | 256000 | 256000 | 255500 | 102 |
| 442 | 20241119 | 113600 | 24263489000 | 256000 | 256500 | 256500 | 255500 | 488 |
| 443 | 20241119 | 113500 | 24138595000 | 256000 | 256500 | 256500 | 256000 | 126 |
| 444 | 20241119 | 113400 | 24106327000 | 256000 | 256000 | 256500 | 256000 | 533 |
| 445 | 20241119 | 113300 | 23969867000 | 256500 | 256000 | 256500 | 255500 | 904 |
| 446 | 20241119 | 113200 | 23738469500 | 256000 | 256000 | 256500 | 256000 | 339 |
| 447 | 20241119 | 113100 | 23651671500 | 256500 | 256500 | 256500 | 256000 | 322 |
| 448 | 20241119 | 113000 | 23569226500 | 256500 | 256000 | 256500 | 256000 | 79 |
| 449 | 20241119 | 112900 | 23548980500 | 256000 | 257000 | 257500 | 256000 | 4627 |
| 450 | 20241119 | 112800 | 22361775000 | 256000 | 257000 | 257500 | 256000 | 2844 |
| 451 | 20241119 | 112700 | 21631987500 | 257500 | 257000 | 257500 | 257000 | 121 |
| 452 | 20241119 | 112600 | 21600871000 | 257500 | 257000 | 257500 | 256500 | 863 |
| 453 | 20241119 | 112500 | 21378920000 | 257000 | 257500 | 257500 | 257000 | 63 |
| 454 | 20241119 | 112400 | 21362710000 | 257500 | 256500 | 257500 | 256500 | 143 |
| 455 | 20241119 | 112300 | 21325944500 | 257000 | 257000 | 257500 | 256500 | 522 |
| 456 | 20241119 | 112200 | 21191751000 | 257500 | 257000 | 257500 | 257000 | 111 |
| 457 | 20241119 | 112100 | 21163205500 | 257000 | 257000 | 257500 | 257000 | 98 |
| 458 | 20241119 | 112000 | 21138000000 | 257500 | 257000 | 257500 | 256500 | 335 |
| 459 | 20241119 | 111900 | 21051884000 | 257500 | 257000 | 257500 | 257000 | 119 |
| 460 | 20241119 | 111800 | 21021276000 | 257000 | 257500 | 257500 | 256500 | 168 |
| 461 | 20241119 | 111700 | 20978068000 | 257500 | 257500 | 257500 | 256500 | 529 |
| 462 | 20241119 | 111600 | 20842113500 | 257500 | 257500 | 257500 | 257000 | 92 |
| 463 | 20241119 | 111500 | 20818434500 | 257000 | 256500 | 257500 | 256500 | 143 |
| 464 | 20241119 | 111400 | 20781662000 | 257000 | 257000 | 257500 | 256500 | 345 |
| 465 | 20241119 | 111300 | 20692968000 | 257000 | 257500 | 257500 | 257000 | 89 |
| 466 | 20241119 | 111200 | 20670077500 | 257000 | 257000 | 257500 | 257000 | 66 |
| 467 | 20241119 | 111100 | 20653092500 | 257000 | 257500 | 257500 | 257000 | 320 |
| 468 | 20241119 | 111000 | 20570824500 | 257000 | 257500 | 257500 | 257000 | 108 |
| 469 | 20241119 | 110900 | 20543047500 | 257500 | 257500 | 258000 | 257000 | 139 |
| 470 | 20241119 | 110800 | 20507266500 | 257000 | 257500 | 258000 | 257000 | 470 |
| 471 | 20241119 | 110700 | 20386263000 | 257500 | 258000 | 258000 | 257500 | 232 |
| 472 | 20241119 | 110600 | 20326506000 | 257500 | 257500 | 258000 | 257500 | 61 |
| 473 | 20241119 | 110500 | 20310790000 | 257500 | 257500 | 258000 | 257000 | 499 |
| 474 | 20241119 | 110400 | 20182287500 | 257500 | 257500 | 258000 | 257500 | 76 |
| 475 | 20241119 | 110300 | 20162704500 | 257500 | 257500 | 258000 | 257500 | 102 |
| 476 | 20241119 | 110200 | 20136430000 | 257500 | 258000 | 258000 | 257000 | 257 |
| 477 | 20241119 | 110100 | 20070252500 | 257500 | 258000 | 258000 | 257500 | 316 |
| 478 | 20241119 | 110000 | 19988873000 | 257500 | 258000 | 258500 | 257500 | 322 |
| 479 | 20241119 | 105900 | 19905790000 | 258000 | 258000 | 258500 | 257500 | 300 |
| 480 | 20241119 | 105800 | 19828464500 | 258500 | 258000 | 258500 | 258000 | 961 |
| 481 | 20241119 | 105700 | 19580364500 | 258500 | 258000 | 258500 | 257500 | 451 |
| 482 | 20241119 | 105600 | 19463823000 | 257500 | 258500 | 258500 | 257500 | 950 |
| 483 | 20241119 | 105500 | 19218473000 | 258000 | 257500 | 258500 | 257500 | 841 |
| 484 | 20241119 | 105400 | 19001400500 | 257500 | 257500 | 258000 | 256500 | 1132 |
| 485 | 20241119 | 105300 | 18710153000 | 257500 | 258000 | 258000 | 257500 | 750 |
| 486 | 20241119 | 105200 | 18516850000 | 258000 | 257500 | 258000 | 257500 | 371 |
| 487 | 20241119 | 105100 | 18421202500 | 257500 | 257500 | 258000 | 257500 | 326 |
| 488 | 20241119 | 105000 | 18337103500 | 258000 | 257000 | 258000 | 257000 | 882 |
| 489 | 20241119 | 104900 | 18110052500 | 257000 | 257000 | 257500 | 257000 | 470 |
| 490 | 20241119 | 104800 | 17989079000 | 257000 | 256500 | 257500 | 256500 | 508 |
| 491 | 20241119 | 104700 | 17858406000 | 257500 | 257000 | 257500 | 256500 | 430 |
| 492 | 20241119 | 104600 | 17747937000 | 257000 | 256500 | 257000 | 256000 | 885 |
| 493 | 20241119 | 104500 | 17520722500 | 257000 | 256500 | 257500 | 256000 | 887 |
| 494 | 20241119 | 104400 | 17292991000 | 257500 | 257000 | 257500 | 256500 | 512 |
| 495 | 20241119 | 104300 | 17161428000 | 257000 | 256500 | 257000 | 256500 | 492 |
| 496 | 20241119 | 104200 | 17035082500 | 256500 | 257000 | 257000 | 256500 | 344 |
| 497 | 20241119 | 104100 | 16946747500 | 256500 | 257000 | 257000 | 256500 | 556 |
| 498 | 20241119 | 104000 | 16803878500 | 256500 | 256500 | 257000 | 256500 | 537 |
| 499 | 20241119 | 103900 | 16666030000 | 256500 | 257000 | 257000 | 256500 | 353 |
| 500 | 20241119 | 103800 | 16575325500 | 257000 | 256000 | 257000 | 256000 | 698 |
| 501 | 20241119 | 103700 | 16396277000 | 256500 | 256000 | 256500 | 255500 | 495 |
| 502 | 20241119 | 103600 | 16269468000 | 256000 | 256000 | 256000 | 255500 | 752 |
| 503 | 20241119 | 103500 | 16076967000 | 255500 | 255500 | 256000 | 255000 | 613 |
| 504 | 20241119 | 103400 | 15920274000 | 255500 | 255500 | 256000 | 255000 | 1031 |
| 505 | 20241119 | 103300 | 15656850500 | 255500 | 255500 | 255500 | 255000 | 420 |
| 506 | 20241119 | 103200 | 15549576500 | 255500 | 254500 | 255500 | 254500 | 1000 |
| 507 | 20241119 | 103100 | 15294612000 | 254500 | 254500 | 255000 | 254500 | 399 |
| 508 | 20241119 | 103000 | 15193034000 | 255000 | 254500 | 255000 | 254500 | 438 |
| 509 | 20241119 | 102900 | 15081429500 | 255000 | 255000 | 255000 | 254500 | 1011 |
| 510 | 20241119 | 102800 | 14823680000 | 255000 | 255000 | 255500 | 255000 | 625 |
| 511 | 20241119 | 102700 | 14664286500 | 255500 | 255500 | 255500 | 255000 | 140 |
| 512 | 20241119 | 102600 | 14628557000 | 255000 | 255500 | 255500 | 255000 | 204 |
| 513 | 20241119 | 102500 | 14576522000 | 255500 | 255000 | 255500 | 255000 | 808 |
| 514 | 20241119 | 102400 | 14370366500 | 255000 | 256000 | 256000 | 255000 | 349 |
| 515 | 20241119 | 102300 | 14281264000 | 255000 | 256000 | 256500 | 255000 | 2505 |
| 516 | 20241119 | 102200 | 13640912500 | 256000 | 256000 | 256500 | 256000 | 533 |
| 517 | 20241119 | 102100 | 13504451000 | 256500 | 256500 | 256500 | 256000 | 68 |
| 518 | 20241119 | 102000 | 13487027000 | 256500 | 257000 | 257000 | 256500 | 1242 |
| 519 | 20241119 | 101900 | 13168430500 | 257000 | 257000 | 257000 | 256500 | 485 |
| 520 | 20241119 | 101800 | 13043886500 | 257000 | 257000 | 257000 | 256500 | 67 |
| 521 | 20241119 | 101700 | 13026679000 | 257000 | 257000 | 257000 | 256500 | 141 |
| 522 | 20241119 | 101600 | 12990463000 | 257500 | 257000 | 257500 | 256500 | 1090 |
| 523 | 20241119 | 101500 | 12710475500 | 257000 | 257000 | 257000 | 256500 | 238 |
| 524 | 20241119 | 101400 | 12649318500 | 257000 | 257000 | 257000 | 256500 | 202 |
| 525 | 20241119 | 101300 | 12597447500 | 257000 | 257000 | 257500 | 256500 | 869 |
| 526 | 20241119 | 101200 | 12374114000 | 257000 | 257500 | 257500 | 257000 | 116 |
| 527 | 20241119 | 101100 | 12344292500 | 257000 | 257500 | 257500 | 257000 | 136 |
| 528 | 20241119 | 101000 | 12309282500 | 257500 | 257500 | 258000 | 257000 | 853 |
| 529 | 20241119 | 100900 | 12089708500 | 257500 | 257500 | 257500 | 257000 | 155 |
| 530 | 20241119 | 100800 | 12049840000 | 257000 | 257500 | 258000 | 257000 | 771 |
| 531 | 20241119 | 100700 | 11851471500 | 257500 | 257500 | 257500 | 257000 | 217 |
| 532 | 20241119 | 100600 | 11795617000 | 257500 | 257500 | 257500 | 257000 | 125 |
| 533 | 20241119 | 100500 | 11763455000 | 257500 | 257500 | 257500 | 257000 | 280 |
| 534 | 20241119 | 100400 | 11691464500 | 257000 | 257500 | 257500 | 257000 | 184 |
| 535 | 20241119 | 100300 | 11644097000 | 257500 | 258000 | 258000 | 257000 | 845 |
| 536 | 20241119 | 100200 | 11426545000 | 257500 | 258000 | 258000 | 257500 | 381 |
| 537 | 20241119 | 100100 | 11328305000 | 258000 | 257500 | 258000 | 257500 | 132 |
| 538 | 20241119 | 100000 | 11294277000 | 258000 | 258500 | 258500 | 257500 | 512 |
| 539 | 20241119 | 095900 | 11162193000 | 258000 | 258500 | 258500 | 258000 | 187 |
| 540 | 20241119 | 095800 | 11113928000 | 258000 | 258500 | 258500 | 258000 | 152 |
| 541 | 20241119 | 095700 | 11074692000 | 258500 | 259000 | 259000 | 258500 | 1150 |
| 542 | 20241119 | 095600 | 10777389000 | 259000 | 259000 | 259000 | 258500 | 130 |
| 543 | 20241119 | 095500 | 10743742500 | 259000 | 258500 | 259000 | 258500 | 469 |
| 544 | 20241119 | 095400 | 10622275500 | 259000 | 258500 | 259000 | 258000 | 454 |
| 545 | 20241119 | 095300 | 10504900000 | 258500 | 258500 | 258500 | 258000 | 302 |
| 546 | 20241119 | 095200 | 10426852000 | 258500 | 258500 | 258500 | 258000 | 219 |
| 547 | 20241119 | 095100 | 10370247500 | 258500 | 258500 | 258500 | 258000 | 144 |
| 548 | 20241119 | 095000 | 10333044500 | 258500 | 258000 | 258500 | 257500 | 715 |
| 549 | 20241119 | 094900 | 10148385000 | 258000 | 258000 | 258000 | 257500 | 341 |
| 550 | 20241119 | 094800 | 10060482000 | 258000 | 258000 | 258000 | 257500 | 344 |
| 551 | 20241119 | 094700 | 9971733000 | 258000 | 258000 | 258000 | 257500 | 270 |
| 552 | 20241119 | 094600 | 9902085500 | 258000 | 258000 | 258000 | 257500 | 159 |
| 553 | 20241119 | 094500 | 9861103000 | 258000 | 258000 | 258000 | 257500 | 95 |
| 554 | 20241119 | 094400 | 9836595000 | 258000 | 258000 | 258000 | 257500 | 162 |
| 555 | 20241119 | 094300 | 9794826500 | 258000 | 258000 | 258000 | 257500 | 269 |
| 556 | 20241119 | 094200 | 9725443500 | 258000 | 258000 | 258000 | 257500 | 164 |
| 557 | 20241119 | 094100 | 9683147000 | 257500 | 257500 | 258000 | 257500 | 244 |
| 558 | 20241119 | 094000 | 9620265000 | 258000 | 257500 | 258000 | 257000 | 426 |
| 559 | 20241119 | 093900 | 9510408500 | 258000 | 258000 | 258500 | 257500 | 256 |
| 560 | 20241119 | 093800 | 9444381500 | 258000 | 258000 | 258500 | 257500 | 2010 |
| 561 | 20241119 | 093700 | 8926333000 | 258500 | 258000 | 259000 | 258000 | 167 |
| 562 | 20241119 | 093600 | 8883181500 | 258500 | 259000 | 259000 | 258000 | 199 |
| 563 | 20241119 | 093500 | 8831729000 | 259000 | 258500 | 259500 | 258500 | 467 |
| 564 | 20241119 | 093400 | 8710872500 | 259000 | 258000 | 259000 | 258000 | 345 |
| 565 | 20241119 | 093300 | 8621679500 | 258500 | 258500 | 258500 | 258000 | 117 |
| 566 | 20241119 | 093200 | 8591452500 | 258500 | 258000 | 258500 | 258000 | 202 |
| 567 | 20241119 | 093100 | 8539292500 | 258500 | 258000 | 258500 | 258000 | 269 |
| 568 | 20241119 | 093000 | 8469763000 | 258500 | 258000 | 258500 | 257500 | 591 |
| 569 | 20241119 | 092900 | 8317148500 | 258000 | 257500 | 258000 | 257500 | 137 |
| 570 | 20241119 | 092800 | 8281836500 | 257500 | 258000 | 259000 | 257500 | 1914 |
| 571 | 20241119 | 092700 | 7787983500 | 258500 | 258500 | 258500 | 258000 | 198 |
| 572 | 20241119 | 092600 | 7736811000 | 258500 | 258500 | 258500 | 258000 | 114 |
| 573 | 20241119 | 092500 | 7707354000 | 258000 | 258500 | 258500 | 258000 | 319 |
| 574 | 20241119 | 092400 | 7624911500 | 258500 | 258500 | 258500 | 258000 | 95 |
| 575 | 20241119 | 092300 | 7600374000 | 258500 | 258500 | 258500 | 258000 | 202 |
| 576 | 20241119 | 092200 | 7548239500 | 258500 | 258500 | 259000 | 258000 | 786 |
| 577 | 20241119 | 092100 | 7345058000 | 259000 | 259500 | 259500 | 258500 | 1699 |
| 578 | 20241119 | 092000 | 6904860000 | 259000 | 259500 | 259500 | 259000 | 363 |
| 579 | 20241119 | 091900 | 6810698000 | 259000 | 259500 | 259500 | 259000 | 93 |
| 580 | 20241119 | 091800 | 6786589500 | 259500 | 259000 | 259500 | 259000 | 255 |
| 581 | 20241119 | 091700 | 6720514500 | 259000 | 259000 | 259500 | 258500 | 2997 |
| 582 | 20241119 | 091600 | 5945548000 | 259000 | 259500 | 260000 | 258500 | 2248 |
| 583 | 20241119 | 091500 | 5362847000 | 260000 | 261000 | 261000 | 259000 | 3056 |
| 584 | 20241119 | 091400 | 4569194000 | 260500 | 260500 | 261000 | 260000 | 1233 |
| 585 | 20241119 | 091300 | 4248221000 | 260500 | 260000 | 260500 | 260000 | 499 |
| 586 | 20241119 | 091200 | 4118310500 | 260000 | 260000 | 260500 | 259500 | 1136 |
| 587 | 20241119 | 091100 | 3822959000 | 260000 | 259500 | 260000 | 259000 | 1880 |
| 588 | 20241119 | 091000 | 3334743000 | 259500 | 259500 | 259500 | 259000 | 391 |
| 589 | 20241119 | 090900 | 3233291000 | 259500 | 260000 | 260000 | 259000 | 750 |
| 590 | 20241119 | 090800 | 3038633000 | 260000 | 259500 | 260000 | 259000 | 1734 |
| 591 | 20241119 | 090700 | 2588752000 | 259500 | 259000 | 259500 | 258500 | 824 |
| 592 | 20241119 | 090600 | 2375278000 | 258500 | 258500 | 259000 | 258000 | 449 |
| 593 | 20241119 | 090500 | 2259179000 | 258500 | 258500 | 258500 | 258000 | 178 |
| 594 | 20241119 | 090400 | 2213180000 | 258500 | 258500 | 259000 | 257000 | 1781 |
| 595 | 20241119 | 090300 | 1753745500 | 258500 | 259500 | 259500 | 258000 | 676 |
| 596 | 20241119 | 090200 | 1578995500 | 259500 | 259500 | 260000 | 259000 | 1024 |
| 597 | 20241119 | 090100 | 1313258000 | 259500 | 260000 | 260000 | 258000 | 656 |
| 598 | 20241119 | 090000 | 1143355500 | 260000 | 258500 | 260000 | 258500 | 4412 |