35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 185600 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 14526 |
| 3 | 20241111 | 185500 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 4 | 20241111 | 185400 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 5 | 20241111 | 185300 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 6 | 20241111 | 185200 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 7 | 20241111 | 185100 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 8 | 20241111 | 185000 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 9 | 20241111 | 184900 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 10 | 20241111 | 184800 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 11 | 20241111 | 184700 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 12 | 20241111 | 184600 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 13 | 20241111 | 184500 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 14 | 20241111 | 184400 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 15 | 20241111 | 184300 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 16 | 20241111 | 184200 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 17 | 20241111 | 184100 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 18 | 20241111 | 184000 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 19 | 20241111 | 183900 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 20 | 20241111 | 183800 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 21 | 20241111 | 183700 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 22 | 20241111 | 183600 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 23 | 20241111 | 183500 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 24 | 20241111 | 183400 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 25 | 20241111 | 183300 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 26 | 20241111 | 183200 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 27 | 20241111 | 183100 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 28 | 20241111 | 183000 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 29 | 20241111 | 182900 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 30 | 20241111 | 182800 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 31 | 20241111 | 182700 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 32 | 20241111 | 182600 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 14526 |
| 33 | 20241111 | 182500 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 34 | 20241111 | 182400 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 35 | 20241111 | 182300 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 36 | 20241111 | 182200 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 37 | 20241111 | 182100 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 38 | 20241111 | 182000 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 39 | 20241111 | 181900 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 40 | 20241111 | 181800 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 41 | 20241111 | 181700 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 42 | 20241111 | 181600 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 43 | 20241111 | 181500 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 44 | 20241111 | 181400 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 45 | 20241111 | 181300 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 46 | 20241111 | 181200 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 47 | 20241111 | 181100 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 48 | 20241111 | 181000 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 49 | 20241111 | 180900 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 50 | 20241111 | 180800 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 51 | 20241111 | 180700 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 52 | 20241111 | 180600 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 53 | 20241111 | 180500 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 54 | 20241111 | 180400 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 55 | 20241111 | 180300 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 56 | 20241111 | 180200 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 57 | 20241111 | 180100 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 58 | 20241111 | 180000 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 59 | 20241111 | 175900 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 60 | 20241111 | 175800 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 61 | 20241111 | 175700 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 62 | 20241111 | 175600 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 14526 |
| 63 | 20241111 | 175500 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 64 | 20241111 | 175400 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 65 | 20241111 | 175300 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 66 | 20241111 | 175200 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 67 | 20241111 | 175100 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 68 | 20241111 | 175000 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 69 | 20241111 | 174900 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 70 | 20241111 | 174800 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 71 | 20241111 | 174700 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 72 | 20241111 | 174600 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 73 | 20241111 | 174500 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 74 | 20241111 | 174400 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 75 | 20241111 | 174300 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 76 | 20241111 | 174200 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 77 | 20241111 | 174100 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 78 | 20241111 | 174000 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 79 | 20241111 | 173900 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 80 | 20241111 | 173800 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 81 | 20241111 | 173700 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 82 | 20241111 | 173600 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 83 | 20241111 | 173500 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 84 | 20241111 | 173400 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 85 | 20241111 | 173300 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 86 | 20241111 | 173200 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 87 | 20241111 | 173100 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 88 | 20241111 | 173000 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 89 | 20241111 | 172900 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 90 | 20241111 | 172800 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 91 | 20241111 | 172700 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 92 | 20241111 | 172600 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 14526 |
| 93 | 20241111 | 172500 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 94 | 20241111 | 172400 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 95 | 20241111 | 172300 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 96 | 20241111 | 172200 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 97 | 20241111 | 172100 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 98 | 20241111 | 172000 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 99 | 20241111 | 171900 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 100 | 20241111 | 171800 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 101 | 20241111 | 171700 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 102 | 20241111 | 171600 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 103 | 20241111 | 171500 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 104 | 20241111 | 171400 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 105 | 20241111 | 171300 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 106 | 20241111 | 171200 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 107 | 20241111 | 171100 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 108 | 20241111 | 171000 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 109 | 20241111 | 170900 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 110 | 20241111 | 170800 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 111 | 20241111 | 170700 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 112 | 20241111 | 170600 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 113 | 20241111 | 170500 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 114 | 20241111 | 170400 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 115 | 20241111 | 170300 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 116 | 20241111 | 170200 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 117 | 20241111 | 170100 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 118 | 20241111 | 170000 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 119 | 20241111 | 165900 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 120 | 20241111 | 165800 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 121 | 20241111 | 165700 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 122 | 20241111 | 165600 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 14526 |
| 123 | 20241111 | 165500 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 124 | 20241111 | 165400 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 125 | 20241111 | 165300 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 126 | 20241111 | 165200 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 127 | 20241111 | 165100 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 128 | 20241111 | 165000 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 129 | 20241111 | 164900 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 130 | 20241111 | 164800 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 131 | 20241111 | 164700 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 132 | 20241111 | 164600 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 133 | 20241111 | 164500 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 134 | 20241111 | 164400 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 135 | 20241111 | 164300 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 136 | 20241111 | 164200 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 137 | 20241111 | 164100 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 138 | 20241111 | 164000 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 139 | 20241111 | 163900 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 140 | 20241111 | 163800 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 141 | 20241111 | 163700 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 142 | 20241111 | 163600 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 143 | 20241111 | 163500 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 144 | 20241111 | 163400 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 145 | 20241111 | 163300 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 146 | 20241111 | 163200 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 147 | 20241111 | 163100 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 148 | 20241111 | 163000 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 149 | 20241111 | 162900 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 150 | 20241111 | 162800 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 151 | 20241111 | 162700 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 152 | 20241111 | 162600 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 14526 |
| 153 | 20241111 | 162500 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 154 | 20241111 | 162400 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 155 | 20241111 | 162300 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 156 | 20241111 | 162200 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 157 | 20241111 | 162100 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 158 | 20241111 | 162000 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 159 | 20241111 | 161900 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 160 | 20241111 | 161800 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 161 | 20241111 | 161700 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 162 | 20241111 | 161600 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 163 | 20241111 | 161500 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 164 | 20241111 | 161400 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 165 | 20241111 | 161300 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 166 | 20241111 | 161200 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 167 | 20241111 | 161100 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 168 | 20241111 | 161000 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 169 | 20241111 | 160900 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 170 | 20241111 | 160800 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 171 | 20241111 | 160700 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 172 | 20241111 | 160600 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 173 | 20241111 | 160500 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 174 | 20241111 | 160400 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 175 | 20241111 | 160300 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 176 | 20241111 | 160200 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 177 | 20241111 | 160100 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 178 | 20241111 | 160000 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 179 | 20241111 | 155900 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 180 | 20241111 | 155800 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 181 | 20241111 | 155700 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 182 | 20241111 | 155600 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 14526 |
| 183 | 20241111 | 155500 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 184 | 20241111 | 155400 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 185 | 20241111 | 155300 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 186 | 20241111 | 155200 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 187 | 20241111 | 155100 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 188 | 20241111 | 155000 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 189 | 20241111 | 154900 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 190 | 20241111 | 154800 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 191 | 20241111 | 154700 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 192 | 20241111 | 154600 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 193 | 20241111 | 154500 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 194 | 20241111 | 154400 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 195 | 20241111 | 154300 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 196 | 20241111 | 154200 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 197 | 20241111 | 154100 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 198 | 20241111 | 154000 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 199 | 20241111 | 153900 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 200 | 20241111 | 153800 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 201 | 20241111 | 153700 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 202 | 20241111 | 153600 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 203 | 20241111 | 153500 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 204 | 20241111 | 153400 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 205 | 20241111 | 153300 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 206 | 20241111 | 153200 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 207 | 20241111 | 153100 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 208 | 20241111 | 153000 | 71859318000 | 254500 | 254500 | 254500 | 254500 | 14526 |
| 209 | 20241111 | 152900 | 68162451000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 210 | 20241111 | 152800 | 68162451000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 211 | 20241111 | 152700 | 68162451000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 212 | 20241111 | 152600 | 68162451000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 213 | 20241111 | 152500 | 68162451000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 214 | 20241111 | 152400 | 68162451000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 215 | 20241111 | 152300 | 68162451000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 216 | 20241111 | 152200 | 68162451000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 217 | 20241111 | 152100 | 68162451000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 218 | 20241111 | 152000 | 68162451000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 219 | 20241111 | 151900 | 68162451000 | 256000 | 256500 | 257000 | 256000 | 675 |
| 220 | 20241111 | 151800 | 67989305500 | 256500 | 257000 | 257000 | 256000 | 1223 |
| 221 | 20241111 | 151700 | 67675417500 | 256500 | 257000 | 257500 | 256500 | 2236 |
| 222 | 20241111 | 151600 | 67100609000 | 257000 | 257000 | 257500 | 256500 | 3360 |
| 223 | 20241111 | 151500 | 66236546000 | 257000 | 257000 | 258000 | 256000 | 2815 |
| 224 | 20241111 | 151400 | 65511905000 | 257500 | 257500 | 257500 | 256500 | 3032 |
| 225 | 20241111 | 151300 | 64731247500 | 257500 | 257000 | 257500 | 257000 | 1871 |
| 226 | 20241111 | 151200 | 64249715500 | 257000 | 257500 | 257500 | 256500 | 1887 |
| 227 | 20241111 | 151100 | 63764125500 | 257500 | 256500 | 257500 | 256000 | 1772 |
| 228 | 20241111 | 151000 | 63308941500 | 256500 | 257000 | 257000 | 256000 | 1807 |
| 229 | 20241111 | 150900 | 62844981000 | 256500 | 257000 | 257000 | 256500 | 2080 |
| 230 | 20241111 | 150800 | 62310498500 | 257000 | 256500 | 257000 | 256000 | 1530 |
| 231 | 20241111 | 150700 | 61917950500 | 256500 | 256500 | 256500 | 256000 | 3221 |
| 232 | 20241111 | 150600 | 61092072500 | 256000 | 255500 | 256500 | 255000 | 4360 |
| 233 | 20241111 | 150500 | 59976258500 | 255500 | 255000 | 255500 | 254500 | 1908 |
| 234 | 20241111 | 150400 | 59488865000 | 255000 | 255000 | 255500 | 254000 | 1432 |
| 235 | 20241111 | 150300 | 59123696000 | 255000 | 255000 | 255000 | 255000 | 1157 |
| 236 | 20241111 | 150200 | 58828661000 | 255000 | 255000 | 255000 | 254500 | 1207 |
| 237 | 20241111 | 150100 | 58520900000 | 255000 | 254500 | 255000 | 254000 | 1149 |
| 238 | 20241111 | 150000 | 58228401500 | 254500 | 254000 | 255000 | 253000 | 2045 |
| 239 | 20241111 | 145900 | 57708530000 | 254000 | 254500 | 254500 | 253500 | 1086 |
| 240 | 20241111 | 145800 | 57432801000 | 254500 | 254000 | 254500 | 253500 | 1356 |
| 241 | 20241111 | 145700 | 57088082500 | 254500 | 254500 | 254500 | 254000 | 1006 |
| 242 | 20241111 | 145600 | 56832169000 | 254500 | 254000 | 254500 | 253500 | 1108 |
| 243 | 20241111 | 145500 | 56550403500 | 254000 | 254000 | 254500 | 253500 | 1724 |
| 244 | 20241111 | 145400 | 56112858500 | 254000 | 253500 | 254000 | 253500 | 1541 |
| 245 | 20241111 | 145300 | 55722045000 | 254000 | 254500 | 254500 | 253500 | 523 |
| 246 | 20241111 | 145200 | 55589202000 | 254000 | 253500 | 254500 | 253500 | 543 |
| 247 | 20241111 | 145100 | 55451207500 | 254000 | 254000 | 254500 | 254000 | 539 |
| 248 | 20241111 | 145000 | 55314221000 | 254000 | 253500 | 254500 | 253500 | 501 |
| 249 | 20241111 | 144900 | 55186851000 | 254000 | 254500 | 254500 | 254000 | 413 |
| 250 | 20241111 | 144800 | 55081826000 | 254500 | 254000 | 254500 | 254000 | 409 |
| 251 | 20241111 | 144700 | 54977785000 | 254500 | 254500 | 254500 | 253500 | 440 |
| 252 | 20241111 | 144600 | 54865935500 | 254500 | 253500 | 254500 | 253500 | 341 |
| 253 | 20241111 | 144500 | 54779283000 | 253500 | 254000 | 254000 | 253500 | 462 |
| 254 | 20241111 | 144400 | 54661942000 | 254000 | 254000 | 254500 | 253500 | 933 |
| 255 | 20241111 | 144300 | 54424877000 | 254000 | 254500 | 255000 | 254000 | 875 |
| 256 | 20241111 | 144200 | 54202250000 | 254000 | 254500 | 255000 | 254000 | 490 |
| 257 | 20241111 | 144100 | 54077444000 | 254500 | 255000 | 255000 | 254000 | 2682 |
| 258 | 20241111 | 144000 | 53393810500 | 255000 | 254500 | 255500 | 254000 | 694 |
| 259 | 20241111 | 143900 | 53217022000 | 254500 | 255000 | 255000 | 254500 | 487 |
| 260 | 20241111 | 143800 | 53092890000 | 255000 | 254000 | 255000 | 254000 | 406 |
| 261 | 20241111 | 143700 | 52989593500 | 254000 | 255000 | 255000 | 254000 | 439 |
| 262 | 20241111 | 143600 | 52877796000 | 255000 | 254500 | 255000 | 254000 | 428 |
| 263 | 20241111 | 143500 | 52768741500 | 255000 | 254500 | 255000 | 254000 | 372 |
| 264 | 20241111 | 143400 | 52674007000 | 254000 | 253500 | 254500 | 253500 | 399 |
| 265 | 20241111 | 143300 | 52572639000 | 254000 | 254500 | 254500 | 253500 | 1296 |
| 266 | 20241111 | 143200 | 52243424000 | 254000 | 254500 | 255000 | 254000 | 486 |
| 267 | 20241111 | 143100 | 52119643500 | 255000 | 255500 | 255500 | 254500 | 1543 |
| 268 | 20241111 | 143000 | 51726360000 | 255500 | 255500 | 256000 | 255000 | 895 |
| 269 | 20241111 | 142900 | 51497533500 | 256000 | 255500 | 256000 | 255000 | 962 |
| 270 | 20241111 | 142800 | 51251777000 | 255000 | 255000 | 255500 | 255000 | 324 |
| 271 | 20241111 | 142700 | 51169036000 | 255500 | 256000 | 256000 | 255500 | 1447 |
| 272 | 20241111 | 142600 | 50799197500 | 256000 | 255500 | 256500 | 255500 | 939 |
| 273 | 20241111 | 142500 | 50558787000 | 256000 | 256000 | 256000 | 255500 | 260 |
| 274 | 20241111 | 142400 | 50492251500 | 256000 | 256000 | 256000 | 255500 | 505 |
| 275 | 20241111 | 142300 | 50363028500 | 256000 | 256000 | 256000 | 255000 | 788 |
| 276 | 20241111 | 142200 | 50161434500 | 256000 | 255500 | 256500 | 255000 | 997 |
| 277 | 20241111 | 142100 | 49906464500 | 256000 | 256000 | 256500 | 255500 | 1066 |
| 278 | 20241111 | 142000 | 49633558500 | 256000 | 255000 | 256000 | 255000 | 1458 |
| 279 | 20241111 | 141900 | 49260667500 | 255500 | 256000 | 256500 | 255000 | 1880 |
| 280 | 20241111 | 141800 | 48780009000 | 256000 | 255500 | 256000 | 255500 | 615 |
| 281 | 20241111 | 141700 | 48622588500 | 256000 | 256000 | 256000 | 255000 | 1073 |
| 282 | 20241111 | 141600 | 48348050000 | 256000 | 256000 | 256500 | 255000 | 2077 |
| 283 | 20241111 | 141500 | 47816518000 | 256000 | 256000 | 256500 | 255500 | 2347 |
| 284 | 20241111 | 141400 | 47215702000 | 256000 | 254000 | 256000 | 254000 | 11286 |
| 285 | 20241111 | 141300 | 44336999000 | 254500 | 254000 | 254500 | 253500 | 2145 |
| 286 | 20241111 | 141200 | 43791341500 | 254000 | 253500 | 254000 | 253500 | 1927 |
| 287 | 20241111 | 141100 | 43302064500 | 254000 | 253500 | 254000 | 253500 | 2702 |
| 288 | 20241111 | 141000 | 42616548000 | 253500 | 253000 | 253500 | 253000 | 1297 |
| 289 | 20241111 | 140900 | 42287804000 | 253500 | 253500 | 253500 | 253000 | 300 |
| 290 | 20241111 | 140800 | 42211760500 | 253500 | 253000 | 253500 | 253000 | 5146 |
| 291 | 20241111 | 140700 | 40909302000 | 253000 | 253000 | 253000 | 252500 | 1739 |
| 292 | 20241111 | 140600 | 40469430500 | 253000 | 252500 | 253000 | 252500 | 398 |
| 293 | 20241111 | 140500 | 40368810000 | 252500 | 253000 | 253000 | 252500 | 279 |
| 294 | 20241111 | 140400 | 40298228000 | 253000 | 252500 | 253000 | 252500 | 3672 |
| 295 | 20241111 | 140300 | 39370624500 | 252500 | 252500 | 252500 | 252000 | 368 |
| 296 | 20241111 | 140200 | 39277727000 | 252000 | 252500 | 252500 | 252000 | 221 |
| 297 | 20241111 | 140100 | 39221926500 | 252500 | 252000 | 252500 | 251500 | 363 |
| 298 | 20241111 | 140000 | 39130461000 | 252000 | 252000 | 252000 | 251500 | 282 |
| 299 | 20241111 | 135900 | 39059405000 | 252000 | 252000 | 252000 | 251500 | 307 |
| 300 | 20241111 | 135800 | 38982049000 | 251500 | 252000 | 252000 | 251500 | 236 |
| 301 | 20241111 | 135700 | 38922578000 | 251500 | 252000 | 252000 | 251500 | 300 |
| 302 | 20241111 | 135600 | 38846986000 | 252000 | 252000 | 252000 | 251500 | 291 |
| 303 | 20241111 | 135500 | 38773657000 | 252000 | 252000 | 252000 | 251500 | 1209 |
| 304 | 20241111 | 135400 | 38469001500 | 252000 | 251500 | 252000 | 251500 | 436 |
| 305 | 20241111 | 135300 | 38359205000 | 252000 | 251500 | 252000 | 251500 | 482 |
| 306 | 20241111 | 135200 | 38237749500 | 252000 | 252000 | 252000 | 251500 | 397 |
| 307 | 20241111 | 135100 | 38137708000 | 252000 | 252000 | 252000 | 251500 | 243 |
| 308 | 20241111 | 135000 | 38076473500 | 251500 | 252000 | 252000 | 251500 | 304 |
| 309 | 20241111 | 134900 | 37999874500 | 252000 | 252000 | 252000 | 251500 | 351 |
| 310 | 20241111 | 134800 | 37911432000 | 252000 | 251500 | 252000 | 251500 | 358 |
| 311 | 20241111 | 134700 | 37821228000 | 251500 | 251500 | 252000 | 251500 | 184 |
| 312 | 20241111 | 134600 | 37774862500 | 252000 | 252000 | 252000 | 251500 | 732 |
| 313 | 20241111 | 134500 | 37590411000 | 252000 | 252000 | 252000 | 251500 | 147 |
| 314 | 20241111 | 134400 | 37553368000 | 252000 | 252000 | 252000 | 251500 | 307 |
| 315 | 20241111 | 134300 | 37476022500 | 252000 | 252000 | 252000 | 251500 | 200 |
| 316 | 20241111 | 134200 | 37425654000 | 252000 | 252000 | 252000 | 251500 | 302 |
| 317 | 20241111 | 134100 | 37349551000 | 251500 | 252000 | 252000 | 251500 | 256 |
| 318 | 20241111 | 134000 | 37285067000 | 252000 | 252000 | 252000 | 251500 | 239 |
| 319 | 20241111 | 133900 | 37224843000 | 252000 | 251500 | 252000 | 251500 | 217 |
| 320 | 20241111 | 133800 | 37170168000 | 252000 | 251500 | 252000 | 251000 | 761 |
| 321 | 20241111 | 133700 | 36978664000 | 251500 | 251500 | 251500 | 251000 | 219 |
| 322 | 20241111 | 133600 | 36923594000 | 251500 | 251500 | 251500 | 251000 | 245 |
| 323 | 20241111 | 133500 | 36861978000 | 251000 | 251500 | 251500 | 251000 | 206 |
| 324 | 20241111 | 133400 | 36810176500 | 251500 | 251500 | 251500 | 251000 | 141 |
| 325 | 20241111 | 133300 | 36774717500 | 251500 | 252000 | 252000 | 251500 | 2315 |
| 326 | 20241111 | 133200 | 36192398500 | 252000 | 252000 | 252000 | 251500 | 200 |
| 327 | 20241111 | 133100 | 36142008000 | 252000 | 252000 | 252000 | 251500 | 213 |
| 328 | 20241111 | 133000 | 36088333000 | 252000 | 252000 | 252500 | 251500 | 242 |
| 329 | 20241111 | 132900 | 36027341000 | 252000 | 252000 | 252000 | 251500 | 158 |
| 330 | 20241111 | 132800 | 35987527000 | 252000 | 252000 | 252000 | 251500 | 258 |
| 331 | 20241111 | 132700 | 35922522000 | 252000 | 252000 | 252000 | 251500 | 181 |
| 332 | 20241111 | 132600 | 35876910500 | 252000 | 252000 | 252000 | 251500 | 226 |
| 333 | 20241111 | 132500 | 35819966000 | 252000 | 252000 | 252000 | 251500 | 280 |
| 334 | 20241111 | 132400 | 35749409000 | 252000 | 252000 | 252000 | 251500 | 270 |
| 335 | 20241111 | 132300 | 35681376500 | 251500 | 252000 | 252000 | 251500 | 426 |
| 336 | 20241111 | 132200 | 35574032000 | 252000 | 252000 | 252000 | 251500 | 123 |
| 337 | 20241111 | 132100 | 35543037500 | 252000 | 252000 | 252000 | 251500 | 206 |
| 338 | 20241111 | 132000 | 35491138000 | 252000 | 252000 | 252000 | 251500 | 136 |
| 339 | 20241111 | 131900 | 35456879000 | 251500 | 252000 | 252000 | 251500 | 757 |
| 340 | 20241111 | 131800 | 35266425500 | 252000 | 252000 | 252000 | 251500 | 102 |
| 341 | 20241111 | 131700 | 35240723500 | 251500 | 252000 | 252000 | 251500 | 132 |
| 342 | 20241111 | 131600 | 35207469000 | 252000 | 251500 | 252000 | 251500 | 622 |
| 343 | 20241111 | 131500 | 35050982000 | 252000 | 252000 | 252000 | 251500 | 130 |
| 344 | 20241111 | 131400 | 35018231500 | 251500 | 252000 | 252000 | 251500 | 1155 |
| 345 | 20241111 | 131300 | 34727664500 | 252000 | 252000 | 252000 | 251500 | 223 |
| 346 | 20241111 | 131200 | 34671476500 | 252000 | 252000 | 252000 | 251500 | 175 |
| 347 | 20241111 | 131100 | 34627384500 | 252000 | 252000 | 252000 | 251500 | 149 |
| 348 | 20241111 | 131000 | 34589839500 | 252000 | 252000 | 252000 | 251500 | 109 |
| 349 | 20241111 | 130900 | 34562381500 | 252000 | 252000 | 252000 | 251500 | 107 |
| 350 | 20241111 | 130800 | 34535422500 | 252000 | 251500 | 252000 | 251500 | 917 |
| 351 | 20241111 | 130700 | 34304756500 | 252000 | 252000 | 252000 | 251500 | 171 |
| 352 | 20241111 | 130600 | 34261666500 | 251500 | 251500 | 252000 | 251500 | 105 |
| 353 | 20241111 | 130500 | 34235221500 | 252000 | 252000 | 252000 | 251500 | 199 |
| 354 | 20241111 | 130400 | 34185118500 | 252000 | 252000 | 252000 | 251500 | 115 |
| 355 | 20241111 | 130300 | 34156145000 | 252000 | 251500 | 252000 | 251500 | 163 |
| 356 | 20241111 | 130200 | 34115110000 | 251500 | 251500 | 252000 | 251500 | 709 |
| 357 | 20241111 | 130100 | 33936765000 | 251500 | 251000 | 251500 | 250500 | 243 |
| 358 | 20241111 | 130000 | 33875762500 | 251000 | 251000 | 251000 | 250500 | 111 |
| 359 | 20241111 | 125900 | 33847907000 | 251500 | 252000 | 252000 | 250500 | 2455 |
| 360 | 20241111 | 125800 | 33230711000 | 252000 | 251500 | 252000 | 251500 | 191 |
| 361 | 20241111 | 125700 | 33182582000 | 251500 | 252000 | 252000 | 251500 | 145 |
| 362 | 20241111 | 125600 | 33146053500 | 252000 | 252000 | 252000 | 251500 | 202 |
| 363 | 20241111 | 125500 | 33095150500 | 251500 | 251500 | 252000 | 251500 | 86 |
| 364 | 20241111 | 125400 | 33073492500 | 252000 | 252000 | 252000 | 251500 | 286 |
| 365 | 20241111 | 125300 | 33001534000 | 252000 | 252000 | 252000 | 251500 | 353 |
| 366 | 20241111 | 125200 | 32912586500 | 252000 | 252000 | 252000 | 251500 | 164 |
| 367 | 20241111 | 125100 | 32871269500 | 252000 | 252000 | 252000 | 252000 | 82 |
| 368 | 20241111 | 125000 | 32850605500 | 252000 | 251500 | 252000 | 251500 | 146 |
| 369 | 20241111 | 124900 | 32813822500 | 251500 | 252000 | 252000 | 251500 | 66 |
| 370 | 20241111 | 124800 | 32797191500 | 252000 | 252000 | 252500 | 251500 | 149 |
| 371 | 20241111 | 124700 | 32759652500 | 252000 | 252000 | 252000 | 251500 | 130 |
| 372 | 20241111 | 124600 | 32726894500 | 252000 | 251500 | 252000 | 251500 | 249 |
| 373 | 20241111 | 124500 | 32664155500 | 252000 | 252000 | 252000 | 251500 | 150 |
| 374 | 20241111 | 124400 | 32626370000 | 252000 | 252000 | 252000 | 251500 | 115 |
| 375 | 20241111 | 124300 | 32597402500 | 252000 | 251500 | 252500 | 251500 | 1573 |
| 376 | 20241111 | 124200 | 32201746500 | 252500 | 252000 | 252500 | 251500 | 2016 |
| 377 | 20241111 | 124100 | 31694391000 | 251500 | 252000 | 252000 | 251500 | 409 |
| 378 | 20241111 | 124000 | 31591337000 | 252000 | 252000 | 252000 | 251500 | 322 |
| 379 | 20241111 | 123900 | 31510295000 | 252000 | 252000 | 252000 | 251500 | 212 |
| 380 | 20241111 | 123800 | 31456882000 | 252000 | 252000 | 252000 | 251500 | 128 |
| 381 | 20241111 | 123700 | 31424640500 | 251500 | 252000 | 252000 | 251500 | 123 |
| 382 | 20241111 | 123600 | 31393656000 | 252000 | 252000 | 252000 | 251500 | 93 |
| 383 | 20241111 | 123500 | 31370223000 | 252000 | 251500 | 252000 | 251500 | 300 |
| 384 | 20241111 | 123400 | 31294684000 | 251500 | 252000 | 252000 | 251500 | 199 |
| 385 | 20241111 | 123300 | 31244565000 | 251500 | 252000 | 252000 | 251500 | 409 |
| 386 | 20241111 | 123200 | 31141659500 | 251500 | 252000 | 252000 | 251500 | 159 |
| 387 | 20241111 | 123100 | 31101612000 | 251500 | 252000 | 252000 | 251500 | 128 |
| 388 | 20241111 | 123000 | 31069357500 | 252000 | 252000 | 252000 | 251500 | 113 |
| 389 | 20241111 | 122900 | 31040895500 | 252000 | 252000 | 252000 | 251500 | 166 |
| 390 | 20241111 | 122800 | 30999064500 | 251500 | 252000 | 252000 | 251500 | 236 |
| 391 | 20241111 | 122700 | 30939669000 | 252000 | 251500 | 252000 | 251500 | 166 |
| 392 | 20241111 | 122600 | 30897892500 | 251500 | 251500 | 251500 | 251000 | 126 |
| 393 | 20241111 | 122500 | 30866211000 | 251500 | 251500 | 251500 | 251000 | 284 |
| 394 | 20241111 | 122400 | 30794806000 | 251500 | 251500 | 251500 | 251000 | 419 |
| 395 | 20241111 | 122300 | 30689435500 | 251500 | 251500 | 251500 | 251000 | 167 |
| 396 | 20241111 | 122200 | 30647443500 | 251500 | 251500 | 251500 | 251000 | 169 |
| 397 | 20241111 | 122100 | 30604942500 | 251500 | 250500 | 251500 | 250500 | 181 |
| 398 | 20241111 | 122000 | 30559547500 | 250500 | 250500 | 251000 | 250500 | 526 |
| 399 | 20241111 | 121900 | 30427537500 | 251000 | 250500 | 251000 | 250500 | 322 |
| 400 | 20241111 | 121800 | 30346839500 | 250500 | 250500 | 251000 | 250500 | 125 |
| 401 | 20241111 | 121700 | 30315470500 | 250500 | 251000 | 251000 | 250500 | 189 |
| 402 | 20241111 | 121600 | 30268046000 | 251000 | 251000 | 251000 | 250500 | 123 |
| 403 | 20241111 | 121500 | 30237191000 | 251000 | 251000 | 251000 | 251000 | 115 |
| 404 | 20241111 | 121400 | 30208326000 | 250500 | 250500 | 251000 | 250500 | 139 |
| 405 | 20241111 | 121300 | 30173467500 | 251000 | 251000 | 251000 | 250500 | 263 |
| 406 | 20241111 | 121200 | 30107478000 | 251000 | 250500 | 251000 | 250500 | 166 |
| 407 | 20241111 | 121100 | 30065857000 | 250500 | 251000 | 251000 | 250500 | 182 |
| 408 | 20241111 | 121000 | 30020223500 | 251000 | 251000 | 251000 | 250500 | 127 |
| 409 | 20241111 | 120900 | 29988374500 | 251000 | 250500 | 251000 | 250500 | 96 |
| 410 | 20241111 | 120800 | 29964280000 | 251000 | 251000 | 251000 | 250500 | 194 |
| 411 | 20241111 | 120700 | 29915644000 | 251000 | 250500 | 251000 | 250500 | 271 |
| 412 | 20241111 | 120600 | 29847716500 | 251000 | 251000 | 251000 | 250500 | 127 |
| 413 | 20241111 | 120500 | 29815851000 | 250500 | 251000 | 251000 | 250500 | 153 |
| 414 | 20241111 | 120400 | 29777457500 | 251000 | 251000 | 251000 | 250500 | 94 |
| 415 | 20241111 | 120300 | 29753885500 | 251000 | 250500 | 251000 | 250500 | 295 |
| 416 | 20241111 | 120200 | 29679944000 | 251000 | 251000 | 251000 | 250500 | 98 |
| 417 | 20241111 | 120100 | 29655355500 | 251000 | 251000 | 251000 | 250500 | 100 |
| 418 | 20241111 | 120000 | 29630265500 | 250500 | 251000 | 251500 | 250500 | 1508 |
| 419 | 20241111 | 115900 | 29251717000 | 251500 | 251500 | 251500 | 251000 | 148 |
| 420 | 20241111 | 115800 | 29214513000 | 251500 | 251000 | 251500 | 251000 | 158 |
| 421 | 20241111 | 115700 | 29174778000 | 251000 | 251500 | 251500 | 251000 | 249 |
| 422 | 20241111 | 115600 | 29112231500 | 251500 | 251500 | 251500 | 251000 | 143 |
| 423 | 20241111 | 115500 | 29076283000 | 251000 | 251500 | 251500 | 251000 | 101 |
| 424 | 20241111 | 115400 | 29050892000 | 251000 | 252000 | 252000 | 251000 | 2218 |
| 425 | 20241111 | 115300 | 28493062000 | 252000 | 251500 | 252000 | 251500 | 176 |
| 426 | 20241111 | 115200 | 28448745500 | 252000 | 252000 | 252000 | 251500 | 180 |
| 427 | 20241111 | 115100 | 28403399500 | 252000 | 252000 | 252000 | 251500 | 133 |
| 428 | 20241111 | 115000 | 28369886500 | 252000 | 252000 | 252000 | 251500 | 149 |
| 429 | 20241111 | 114900 | 28332352000 | 252000 | 251500 | 252000 | 251500 | 138 |
| 430 | 20241111 | 114800 | 28297602000 | 251500 | 252000 | 252000 | 251500 | 144 |
| 431 | 20241111 | 114700 | 28261350500 | 252000 | 252000 | 252000 | 251500 | 173 |
| 432 | 20241111 | 114600 | 28217762000 | 251500 | 251500 | 252000 | 251500 | 146 |
| 433 | 20241111 | 114500 | 28180981500 | 252000 | 252000 | 252000 | 251500 | 80 |
| 434 | 20241111 | 114400 | 28160823000 | 252000 | 252000 | 252000 | 251500 | 103 |
| 435 | 20241111 | 114300 | 28134876000 | 252000 | 251500 | 252000 | 251500 | 195 |
| 436 | 20241111 | 114200 | 28085747500 | 252000 | 252000 | 252000 | 251500 | 104 |
| 437 | 20241111 | 114100 | 28059553500 | 252000 | 252000 | 252000 | 251500 | 83 |
| 438 | 20241111 | 114000 | 28038647000 | 252000 | 252000 | 252000 | 251500 | 66 |
| 439 | 20241111 | 113900 | 28022016000 | 252000 | 252000 | 252000 | 251500 | 221 |
| 440 | 20241111 | 113800 | 27966343000 | 252000 | 252000 | 252000 | 251500 | 102 |
| 441 | 20241111 | 113700 | 27940641000 | 252000 | 252000 | 252000 | 251500 | 113 |
| 442 | 20241111 | 113600 | 27912175500 | 252000 | 251500 | 252000 | 251500 | 89 |
| 443 | 20241111 | 113500 | 27889765000 | 252000 | 252000 | 252000 | 251500 | 116 |
| 444 | 20241111 | 113400 | 27860541500 | 252000 | 252000 | 252000 | 251500 | 634 |
| 445 | 20241111 | 113300 | 27701043500 | 252000 | 252000 | 252000 | 251500 | 99 |
| 446 | 20241111 | 113200 | 27676101000 | 252000 | 252500 | 252500 | 251500 | 1609 |
| 447 | 20241111 | 113100 | 27271228500 | 252000 | 252500 | 252500 | 251500 | 715 |
| 448 | 20241111 | 113000 | 27091028500 | 252000 | 252500 | 253000 | 251500 | 2500 |
| 449 | 20241111 | 112900 | 26460171500 | 253000 | 252500 | 253000 | 252500 | 105 |
| 450 | 20241111 | 112800 | 26433621500 | 252500 | 252500 | 253000 | 252500 | 174 |
| 451 | 20241111 | 112700 | 26389613500 | 253000 | 252500 | 253000 | 252500 | 143 |
| 452 | 20241111 | 112600 | 26353439000 | 252500 | 252500 | 253000 | 252500 | 334 |
| 453 | 20241111 | 112500 | 26268977000 | 253000 | 253000 | 253000 | 252500 | 141 |
| 454 | 20241111 | 112400 | 26233313000 | 253000 | 253000 | 253000 | 252500 | 143 |
| 455 | 20241111 | 112300 | 26197145000 | 253000 | 252500 | 253000 | 252500 | 108 |
| 456 | 20241111 | 112200 | 26169840000 | 253000 | 252500 | 253000 | 252500 | 146 |
| 457 | 20241111 | 112100 | 26132918500 | 253000 | 252500 | 253000 | 252500 | 123 |
| 458 | 20241111 | 112000 | 26101820000 | 253000 | 253000 | 253000 | 252500 | 157 |
| 459 | 20241111 | 111900 | 26062114000 | 252500 | 252500 | 253000 | 252500 | 1073 |
| 460 | 20241111 | 111800 | 25791117500 | 253000 | 253000 | 253000 | 252500 | 126 |
| 461 | 20241111 | 111700 | 25759240000 | 252500 | 253000 | 253000 | 252500 | 189 |
| 462 | 20241111 | 111600 | 25711463000 | 252500 | 252500 | 253000 | 252500 | 384 |
| 463 | 20241111 | 111500 | 25614378500 | 253000 | 253000 | 253000 | 252500 | 247 |
| 464 | 20241111 | 111400 | 25551953500 | 253000 | 253000 | 253000 | 252500 | 177 |
| 465 | 20241111 | 111300 | 25507175000 | 253000 | 253000 | 253000 | 252500 | 155 |
| 466 | 20241111 | 111200 | 25467985000 | 253000 | 253000 | 253000 | 252500 | 259 |
| 467 | 20241111 | 111100 | 25402504000 | 253000 | 253000 | 253000 | 252500 | 124 |
| 468 | 20241111 | 111000 | 25371157000 | 252500 | 253000 | 253000 | 252500 | 409 |
| 469 | 20241111 | 110900 | 25267814500 | 252500 | 253000 | 253000 | 252500 | 96 |
| 470 | 20241111 | 110800 | 25243539000 | 253000 | 252500 | 253000 | 252500 | 94 |
| 471 | 20241111 | 110700 | 25219782000 | 253000 | 253000 | 253000 | 252500 | 105 |
| 472 | 20241111 | 110600 | 25193225000 | 253000 | 252500 | 253000 | 252500 | 100 |
| 473 | 20241111 | 110500 | 25167940500 | 253000 | 252500 | 253000 | 252500 | 222 |
| 474 | 20241111 | 110400 | 25111826000 | 253000 | 252500 | 253000 | 252500 | 243 |
| 475 | 20241111 | 110300 | 25050352500 | 252500 | 252500 | 253000 | 252500 | 561 |
| 476 | 20241111 | 110200 | 24908589000 | 252500 | 253000 | 253000 | 252500 | 373 |
| 477 | 20241111 | 110100 | 24814323500 | 253000 | 252500 | 253000 | 252500 | 813 |
| 478 | 20241111 | 110000 | 24608958500 | 252500 | 252500 | 253000 | 252000 | 1390 |
| 479 | 20241111 | 105900 | 24257937000 | 253000 | 253000 | 253000 | 252500 | 322 |
| 480 | 20241111 | 105800 | 24176493500 | 253000 | 252500 | 253000 | 252000 | 1014 |
| 481 | 20241111 | 105700 | 23920462500 | 252500 | 252500 | 252500 | 252000 | 647 |
| 482 | 20241111 | 105600 | 23757100000 | 252000 | 252000 | 252500 | 252000 | 141 |
| 483 | 20241111 | 105500 | 23721502000 | 252000 | 252500 | 252500 | 252000 | 272 |
| 484 | 20241111 | 105400 | 23652828000 | 252000 | 252500 | 252500 | 252000 | 175 |
| 485 | 20241111 | 105300 | 23608644500 | 252500 | 252500 | 252500 | 252000 | 276 |
| 486 | 20241111 | 105200 | 23538986000 | 252000 | 252000 | 252500 | 252000 | 309 |
| 487 | 20241111 | 105100 | 23460978500 | 252500 | 252500 | 252500 | 252000 | 268 |
| 488 | 20241111 | 105000 | 23393309500 | 252500 | 252500 | 252500 | 252000 | 283 |
| 489 | 20241111 | 104900 | 23321921500 | 252500 | 252000 | 252500 | 252000 | 278 |
| 490 | 20241111 | 104800 | 23251747500 | 252000 | 252500 | 252500 | 252000 | 437 |
| 491 | 20241111 | 104700 | 23141433500 | 252500 | 252500 | 252500 | 252000 | 352 |
| 492 | 20241111 | 104600 | 23052649500 | 252500 | 252500 | 252500 | 252000 | 236 |
| 493 | 20241111 | 104500 | 22993066500 | 252500 | 252500 | 252500 | 252000 | 1847 |
| 494 | 20241111 | 104400 | 22527508500 | 252000 | 252000 | 252500 | 251500 | 1029 |
| 495 | 20241111 | 104300 | 22268197000 | 251500 | 252000 | 252000 | 251500 | 481 |
| 496 | 20241111 | 104200 | 22146988000 | 252000 | 251500 | 252000 | 251500 | 258 |
| 497 | 20241111 | 104100 | 22081978000 | 252000 | 252000 | 252000 | 251500 | 219 |
| 498 | 20241111 | 104000 | 22026791000 | 252000 | 251500 | 252000 | 251500 | 680 |
| 499 | 20241111 | 103900 | 21855643000 | 252000 | 252000 | 252000 | 251500 | 215 |
| 500 | 20241111 | 103800 | 21801500500 | 252000 | 251500 | 252000 | 251500 | 2228 |
| 501 | 20241111 | 103700 | 21241024000 | 252000 | 251500 | 252000 | 251500 | 523 |
| 502 | 20241111 | 103600 | 21109229500 | 251500 | 250500 | 252000 | 250500 | 2076 |
| 503 | 20241111 | 103500 | 20587151500 | 251000 | 251000 | 251000 | 250500 | 400 |
| 504 | 20241111 | 103400 | 20486758500 | 251000 | 250500 | 251000 | 250500 | 154 |
| 505 | 20241111 | 103300 | 20448134500 | 251000 | 251000 | 251500 | 250500 | 80 |
| 506 | 20241111 | 103200 | 20428054500 | 251500 | 251000 | 251500 | 250500 | 696 |
| 507 | 20241111 | 103100 | 20253376500 | 251000 | 250500 | 251500 | 250500 | 696 |
| 508 | 20241111 | 103000 | 20078650500 | 251500 | 251000 | 251500 | 250500 | 295 |
| 509 | 20241111 | 102900 | 20004602500 | 251000 | 251000 | 251000 | 250500 | 195 |
| 510 | 20241111 | 102800 | 19955661000 | 250500 | 251000 | 251000 | 250500 | 104 |
| 511 | 20241111 | 102700 | 19929559000 | 250500 | 250500 | 251000 | 250500 | 190 |
| 512 | 20241111 | 102600 | 19881893500 | 250500 | 251000 | 251000 | 250500 | 90 |
| 513 | 20241111 | 102500 | 19859311000 | 250500 | 251000 | 251000 | 250500 | 150 |
| 514 | 20241111 | 102400 | 19821695000 | 250500 | 251000 | 251000 | 250000 | 302 |
| 515 | 20241111 | 102300 | 19745998000 | 251000 | 250500 | 251000 | 250500 | 208 |
| 516 | 20241111 | 102200 | 19693866500 | 251000 | 250500 | 251000 | 250000 | 723 |
| 517 | 20241111 | 102100 | 19512699500 | 250000 | 250500 | 251000 | 250000 | 185 |
| 518 | 20241111 | 102000 | 19466336000 | 250500 | 250500 | 251000 | 250000 | 181 |
| 519 | 20241111 | 101900 | 19420981000 | 251000 | 251000 | 251000 | 250000 | 309 |
| 520 | 20241111 | 101800 | 19343512000 | 250500 | 251000 | 251000 | 250500 | 687 |
| 521 | 20241111 | 101700 | 19171386000 | 251000 | 251500 | 251500 | 250500 | 1220 |
| 522 | 20241111 | 101600 | 18865162000 | 251500 | 251500 | 251500 | 251000 | 444 |
| 523 | 20241111 | 101500 | 18753561500 | 251000 | 251000 | 251500 | 250500 | 918 |
| 524 | 20241111 | 101400 | 18523026500 | 250500 | 251000 | 251000 | 250500 | 123 |
| 525 | 20241111 | 101300 | 18492168500 | 251000 | 250500 | 251000 | 250500 | 250 |
| 526 | 20241111 | 101200 | 18429489000 | 250500 | 251000 | 251000 | 250500 | 117 |
| 527 | 20241111 | 101100 | 18400138000 | 250500 | 251000 | 251000 | 250500 | 83 |
| 528 | 20241111 | 101000 | 18379309500 | 251000 | 251000 | 251000 | 250500 | 378 |
| 529 | 20241111 | 100900 | 18284487500 | 251000 | 251000 | 251500 | 250500 | 1177 |
| 530 | 20241111 | 100800 | 17989071500 | 251000 | 251500 | 251500 | 251000 | 114 |
| 531 | 20241111 | 100700 | 17960419500 | 251500 | 251500 | 251500 | 251000 | 87 |
| 532 | 20241111 | 100600 | 17938547000 | 251500 | 251500 | 251500 | 251000 | 156 |
| 533 | 20241111 | 100500 | 17899347500 | 251500 | 251000 | 251500 | 251000 | 109 |
| 534 | 20241111 | 100400 | 17871956500 | 251500 | 251500 | 251500 | 251000 | 87 |
| 535 | 20241111 | 100300 | 17850083000 | 251000 | 251500 | 251500 | 251000 | 92 |
| 536 | 20241111 | 100200 | 17826951000 | 251500 | 251500 | 251500 | 251000 | 88 |
| 537 | 20241111 | 100100 | 17804826500 | 251000 | 251500 | 251500 | 251000 | 70 |
| 538 | 20241111 | 100000 | 17787223500 | 251000 | 251500 | 251500 | 251000 | 212 |
| 539 | 20241111 | 095900 | 17733982500 | 251000 | 250500 | 251500 | 250500 | 751 |
| 540 | 20241111 | 095800 | 17545419000 | 250500 | 250500 | 251000 | 250500 | 2688 |
| 541 | 20241111 | 095700 | 16871988500 | 250500 | 250500 | 251000 | 250500 | 289 |
| 542 | 20241111 | 095600 | 16799546500 | 250500 | 250500 | 251000 | 250500 | 379 |
| 543 | 20241111 | 095500 | 16704573000 | 250500 | 250500 | 251000 | 250000 | 1335 |
| 544 | 20241111 | 095400 | 16370202500 | 250000 | 250500 | 250500 | 250000 | 445 |
| 545 | 20241111 | 095300 | 16258844500 | 251000 | 250500 | 251000 | 250000 | 906 |
| 546 | 20241111 | 095200 | 16031891500 | 251000 | 251000 | 251500 | 250500 | 967 |
| 547 | 20241111 | 095100 | 15789214500 | 251000 | 251500 | 251500 | 251000 | 510 |
| 548 | 20241111 | 095000 | 15661164500 | 251000 | 251000 | 251500 | 250500 | 815 |
| 549 | 20241111 | 094900 | 15456669000 | 250500 | 251000 | 251000 | 250500 | 466 |
| 550 | 20241111 | 094800 | 15339793500 | 251000 | 251000 | 251000 | 250500 | 166 |
| 551 | 20241111 | 094700 | 15298161500 | 250500 | 251000 | 251500 | 250500 | 261 |
| 552 | 20241111 | 094600 | 15232711500 | 251000 | 251000 | 251500 | 251000 | 328 |
| 553 | 20241111 | 094500 | 15150341000 | 251000 | 251000 | 251500 | 251000 | 241 |
| 554 | 20241111 | 094400 | 15089795500 | 251000 | 251000 | 252000 | 251000 | 542 |
| 555 | 20241111 | 094300 | 14953564500 | 251000 | 252500 | 253000 | 251000 | 2724 |
| 556 | 20241111 | 094200 | 14266244500 | 253000 | 253000 | 253000 | 252500 | 329 |
| 557 | 20241111 | 094100 | 14183070500 | 252500 | 252500 | 253000 | 252500 | 355 |
| 558 | 20241111 | 094000 | 14093274500 | 252500 | 253000 | 253500 | 252500 | 2012 |
| 559 | 20241111 | 093900 | 13584063500 | 253000 | 252500 | 253000 | 252500 | 287 |
| 560 | 20241111 | 093800 | 13511478500 | 253000 | 252500 | 253000 | 252500 | 758 |
| 561 | 20241111 | 093700 | 13319817500 | 253000 | 252000 | 253000 | 252000 | 1330 |
| 562 | 20241111 | 093600 | 12984130500 | 252000 | 252000 | 252000 | 251500 | 213 |
| 563 | 20241111 | 093500 | 12930484000 | 252000 | 252000 | 252000 | 251500 | 202 |
| 564 | 20241111 | 093400 | 12879606000 | 252000 | 252000 | 252000 | 251500 | 334 |
| 565 | 20241111 | 093300 | 12795447500 | 252000 | 252000 | 252000 | 251500 | 551 |
| 566 | 20241111 | 093200 | 12656607000 | 252000 | 252000 | 252000 | 251500 | 127 |
| 567 | 20241111 | 093100 | 12624614500 | 252000 | 251500 | 252000 | 251500 | 165 |
| 568 | 20241111 | 093000 | 12583048500 | 252000 | 252000 | 252000 | 251500 | 536 |
| 569 | 20241111 | 092900 | 12448112500 | 251500 | 252000 | 252000 | 251500 | 394 |
| 570 | 20241111 | 092800 | 12348834500 | 252000 | 251000 | 252000 | 251000 | 459 |
| 571 | 20241111 | 092700 | 12233326000 | 251500 | 251000 | 251500 | 251000 | 211 |
| 572 | 20241111 | 092600 | 12180326500 | 251000 | 251000 | 251500 | 251000 | 726 |
| 573 | 20241111 | 092500 | 11998007000 | 251000 | 251500 | 251500 | 251000 | 189 |
| 574 | 20241111 | 092400 | 11950544500 | 251500 | 252000 | 252000 | 251500 | 70 |
| 575 | 20241111 | 092300 | 11932924000 | 251500 | 252500 | 253000 | 251000 | 1204 |
| 576 | 20241111 | 092200 | 11629470500 | 252500 | 253000 | 253000 | 252500 | 676 |
| 577 | 20241111 | 092100 | 11458716000 | 252500 | 253000 | 253500 | 252500 | 1131 |
| 578 | 20241111 | 092000 | 11172594000 | 253000 | 251500 | 253500 | 251500 | 6005 |
| 579 | 20241111 | 091900 | 9655101500 | 251500 | 251500 | 252000 | 251500 | 68 |
| 580 | 20241111 | 091800 | 9637976500 | 252000 | 251000 | 252000 | 251000 | 450 |
| 581 | 20241111 | 091700 | 9524759500 | 251500 | 251500 | 251500 | 251000 | 103 |
| 582 | 20241111 | 091600 | 9498861000 | 251500 | 251500 | 252000 | 251000 | 1749 |
| 583 | 20241111 | 091500 | 9058238000 | 252000 | 251000 | 252000 | 250500 | 1114 |
| 584 | 20241111 | 091400 | 8778267000 | 251000 | 251000 | 251000 | 250500 | 690 |
| 585 | 20241111 | 091300 | 8605282000 | 250500 | 251000 | 251500 | 250500 | 1051 |
| 586 | 20241111 | 091200 | 8341520500 | 251000 | 251000 | 251500 | 250500 | 1006 |
| 587 | 20241111 | 091100 | 8089038000 | 251500 | 252000 | 252500 | 251500 | 985 |
| 588 | 20241111 | 091000 | 7840881500 | 252500 | 251500 | 253000 | 250500 | 3986 |
| 589 | 20241111 | 090900 | 6836539000 | 252000 | 250500 | 252000 | 250500 | 2223 |
| 590 | 20241111 | 090800 | 6277976000 | 250500 | 249000 | 251000 | 249000 | 1786 |
| 591 | 20241111 | 090700 | 5831595500 | 249000 | 249000 | 249500 | 248500 | 1058 |
| 592 | 20241111 | 090600 | 5568041000 | 249000 | 247500 | 249500 | 247500 | 2146 |
| 593 | 20241111 | 090500 | 5034516500 | 247000 | 246500 | 247500 | 246500 | 1472 |
| 594 | 20241111 | 090400 | 4670673500 | 246500 | 246500 | 246500 | 245500 | 1737 |
| 595 | 20241111 | 090300 | 4242863000 | 246000 | 246000 | 247000 | 245000 | 4399 |
| 596 | 20241111 | 090200 | 3159649500 | 246000 | 244500 | 246500 | 244500 | 3237 |
| 597 | 20241111 | 090100 | 2364581000 | 244000 | 243000 | 246500 | 242500 | 6568 |
| 598 | 20241111 | 090000 | 759378500 | 243000 | 242000 | 244000 | 242000 | 3093 |