35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 184700 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 52195 |
| 3 | 20241115 | 184600 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 4 | 20241115 | 184500 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 5 | 20241115 | 184400 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 6 | 20241115 | 184300 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 7 | 20241115 | 184200 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 8 | 20241115 | 184100 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 9 | 20241115 | 184000 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 10 | 20241115 | 183900 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 11 | 20241115 | 183800 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 12 | 20241115 | 183700 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 13 | 20241115 | 183600 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 14 | 20241115 | 183500 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 15 | 20241115 | 183400 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 16 | 20241115 | 183300 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 17 | 20241115 | 183200 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 18 | 20241115 | 183100 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 19 | 20241115 | 183000 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 20 | 20241115 | 182900 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 21 | 20241115 | 182800 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 22 | 20241115 | 182700 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 23 | 20241115 | 182600 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 24 | 20241115 | 182500 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 25 | 20241115 | 182400 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 26 | 20241115 | 182300 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 27 | 20241115 | 182200 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 28 | 20241115 | 182100 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 29 | 20241115 | 182000 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 30 | 20241115 | 181900 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 31 | 20241115 | 181800 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 32 | 20241115 | 181700 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 52195 |
| 33 | 20241115 | 181600 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 34 | 20241115 | 181500 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 35 | 20241115 | 181400 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 36 | 20241115 | 181300 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 37 | 20241115 | 181200 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 38 | 20241115 | 181100 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 39 | 20241115 | 181000 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 40 | 20241115 | 180900 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 41 | 20241115 | 180800 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 42 | 20241115 | 180700 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 43 | 20241115 | 180600 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 44 | 20241115 | 180500 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 45 | 20241115 | 180400 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 46 | 20241115 | 180300 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 47 | 20241115 | 180200 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 48 | 20241115 | 180100 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 49 | 20241115 | 180000 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 50 | 20241115 | 175900 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 51 | 20241115 | 175800 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 52 | 20241115 | 175700 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 53 | 20241115 | 175600 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 54 | 20241115 | 175500 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 55 | 20241115 | 175400 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 56 | 20241115 | 175300 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 57 | 20241115 | 175200 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 58 | 20241115 | 175100 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 59 | 20241115 | 175000 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 60 | 20241115 | 174900 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 61 | 20241115 | 174800 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 62 | 20241115 | 174700 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 52195 |
| 63 | 20241115 | 174600 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 64 | 20241115 | 174500 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 65 | 20241115 | 174400 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 66 | 20241115 | 174300 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 67 | 20241115 | 174200 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 68 | 20241115 | 174100 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 69 | 20241115 | 174000 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 70 | 20241115 | 173900 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 71 | 20241115 | 173800 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 72 | 20241115 | 173700 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 73 | 20241115 | 173600 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 74 | 20241115 | 173500 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 75 | 20241115 | 173400 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 76 | 20241115 | 173300 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 77 | 20241115 | 173200 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 78 | 20241115 | 173100 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 79 | 20241115 | 173000 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 80 | 20241115 | 172900 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 81 | 20241115 | 172800 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 82 | 20241115 | 172700 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 83 | 20241115 | 172600 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 84 | 20241115 | 172500 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 85 | 20241115 | 172400 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 86 | 20241115 | 172300 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 87 | 20241115 | 172200 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 88 | 20241115 | 172100 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 89 | 20241115 | 172000 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 90 | 20241115 | 171900 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 91 | 20241115 | 171800 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 92 | 20241115 | 171700 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 52195 |
| 93 | 20241115 | 171600 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 94 | 20241115 | 171500 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 95 | 20241115 | 171400 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 96 | 20241115 | 171300 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 97 | 20241115 | 171200 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 98 | 20241115 | 171100 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 99 | 20241115 | 171000 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 100 | 20241115 | 170900 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 101 | 20241115 | 170800 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 102 | 20241115 | 170700 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 103 | 20241115 | 170600 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 104 | 20241115 | 170500 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 105 | 20241115 | 170400 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 106 | 20241115 | 170300 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 107 | 20241115 | 170200 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 108 | 20241115 | 170100 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 109 | 20241115 | 170000 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 110 | 20241115 | 165900 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 111 | 20241115 | 165800 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 112 | 20241115 | 165700 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 113 | 20241115 | 165600 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 114 | 20241115 | 165500 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 115 | 20241115 | 165400 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 116 | 20241115 | 165300 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 117 | 20241115 | 165200 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 118 | 20241115 | 165100 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 119 | 20241115 | 165000 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 120 | 20241115 | 164900 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 121 | 20241115 | 164800 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 122 | 20241115 | 164700 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 52195 |
| 123 | 20241115 | 164600 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 124 | 20241115 | 164500 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 125 | 20241115 | 164400 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 126 | 20241115 | 164300 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 127 | 20241115 | 164200 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 128 | 20241115 | 164100 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 129 | 20241115 | 164000 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 130 | 20241115 | 163900 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 131 | 20241115 | 163800 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 132 | 20241115 | 163700 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 133 | 20241115 | 163600 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 134 | 20241115 | 163500 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 135 | 20241115 | 163400 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 136 | 20241115 | 163300 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 137 | 20241115 | 163200 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 138 | 20241115 | 163100 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 139 | 20241115 | 163000 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 140 | 20241115 | 162900 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 141 | 20241115 | 162800 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 142 | 20241115 | 162700 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 143 | 20241115 | 162600 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 144 | 20241115 | 162500 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 145 | 20241115 | 162400 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 146 | 20241115 | 162300 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 147 | 20241115 | 162200 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 148 | 20241115 | 162100 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 149 | 20241115 | 162000 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 150 | 20241115 | 161900 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 151 | 20241115 | 161800 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 152 | 20241115 | 161700 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 52195 |
| 153 | 20241115 | 161600 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 154 | 20241115 | 161500 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 155 | 20241115 | 161400 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 156 | 20241115 | 161300 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 157 | 20241115 | 161200 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 158 | 20241115 | 161100 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 159 | 20241115 | 161000 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 160 | 20241115 | 160900 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 161 | 20241115 | 160800 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 162 | 20241115 | 160700 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 163 | 20241115 | 160600 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 164 | 20241115 | 160500 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 165 | 20241115 | 160400 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 166 | 20241115 | 160300 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 167 | 20241115 | 160200 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 168 | 20241115 | 160100 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 169 | 20241115 | 160000 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 170 | 20241115 | 155900 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 171 | 20241115 | 155800 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 172 | 20241115 | 155700 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 173 | 20241115 | 155600 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 174 | 20241115 | 155500 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 175 | 20241115 | 155400 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 176 | 20241115 | 155300 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 177 | 20241115 | 155200 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 178 | 20241115 | 155100 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 179 | 20241115 | 155000 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 180 | 20241115 | 154900 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 181 | 20241115 | 154800 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 182 | 20241115 | 154700 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 52195 |
| 183 | 20241115 | 154600 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 184 | 20241115 | 154500 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 185 | 20241115 | 154400 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 186 | 20241115 | 154300 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 187 | 20241115 | 154200 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 188 | 20241115 | 154100 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 189 | 20241115 | 154000 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 190 | 20241115 | 153900 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 191 | 20241115 | 153800 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 192 | 20241115 | 153700 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 193 | 20241115 | 153600 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 194 | 20241115 | 153500 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 195 | 20241115 | 153400 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 196 | 20241115 | 153300 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 197 | 20241115 | 153200 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 198 | 20241115 | 153100 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 199 | 20241115 | 153000 | 308453664500 | 246500 | 246500 | 246500 | 246500 | 52195 |
| 200 | 20241115 | 152900 | 295587597000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 201 | 20241115 | 152800 | 295587597000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 202 | 20241115 | 152700 | 295587597000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 203 | 20241115 | 152600 | 295587597000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 204 | 20241115 | 152500 | 295587597000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 205 | 20241115 | 152400 | 295587597000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 206 | 20241115 | 152300 | 295587597000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 207 | 20241115 | 152200 | 295587597000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 208 | 20241115 | 152100 | 295587597000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 209 | 20241115 | 152000 | 295587597000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 210 | 20241115 | 151900 | 295587597000 | 246500 | 247000 | 247000 | 246000 | 2440 |
| 211 | 20241115 | 151800 | 294986025000 | 246500 | 246000 | 247000 | 246000 | 5274 |
| 212 | 20241115 | 151700 | 293685399500 | 246500 | 247000 | 247000 | 246000 | 1538 |
| 213 | 20241115 | 151600 | 293306423000 | 246500 | 246500 | 247000 | 246000 | 3635 |
| 214 | 20241115 | 151500 | 292410467000 | 246000 | 246000 | 246500 | 246000 | 1560 |
| 215 | 20241115 | 151400 | 292026507000 | 246500 | 246500 | 246500 | 246000 | 1732 |
| 216 | 20241115 | 151300 | 291600236500 | 246000 | 247000 | 247000 | 246000 | 2778 |
| 217 | 20241115 | 151200 | 290915355500 | 246500 | 246500 | 247000 | 246500 | 1604 |
| 218 | 20241115 | 151100 | 290519869000 | 247000 | 246500 | 247000 | 246000 | 2247 |
| 219 | 20241115 | 151000 | 289966045000 | 247000 | 246500 | 247000 | 246000 | 3010 |
| 220 | 20241115 | 150900 | 289224384000 | 246000 | 246500 | 247000 | 246000 | 4028 |
| 221 | 20241115 | 150800 | 288231059000 | 246500 | 247000 | 247000 | 246500 | 2762 |
| 222 | 20241115 | 150700 | 287549521500 | 247000 | 247000 | 247500 | 246500 | 2442 |
| 223 | 20241115 | 150600 | 286946517000 | 247500 | 247500 | 248000 | 247000 | 2801 |
| 224 | 20241115 | 150500 | 286253572500 | 247500 | 247500 | 248000 | 247000 | 2240 |
| 225 | 20241115 | 150400 | 285699019500 | 247000 | 247500 | 248000 | 247000 | 2010 |
| 226 | 20241115 | 150300 | 285201973000 | 247500 | 248000 | 248000 | 246500 | 2468 |
| 227 | 20241115 | 150200 | 284591968500 | 247500 | 247500 | 248000 | 247000 | 1422 |
| 228 | 20241115 | 150100 | 284240047500 | 247500 | 247500 | 248000 | 247000 | 1514 |
| 229 | 20241115 | 150000 | 283865571500 | 247500 | 247000 | 247500 | 246500 | 1817 |
| 230 | 20241115 | 145900 | 283416541500 | 247500 | 247000 | 247500 | 246500 | 1944 |
| 231 | 20241115 | 145800 | 282936489000 | 247000 | 246500 | 247000 | 246500 | 3324 |
| 232 | 20241115 | 145700 | 282115871000 | 247000 | 247000 | 247500 | 246000 | 6916 |
| 233 | 20241115 | 145600 | 280409753500 | 247500 | 248000 | 248000 | 247000 | 5675 |
| 234 | 20241115 | 145500 | 279005725000 | 247500 | 248500 | 248500 | 247500 | 5451 |
| 235 | 20241115 | 145400 | 277654045000 | 248000 | 248500 | 249000 | 248000 | 2229 |
| 236 | 20241115 | 145300 | 277100631500 | 248500 | 249000 | 249000 | 248500 | 3081 |
| 237 | 20241115 | 145200 | 276334818000 | 249000 | 249000 | 249000 | 248500 | 896 |
| 238 | 20241115 | 145100 | 276111983000 | 248500 | 248500 | 249000 | 248500 | 723 |
| 239 | 20241115 | 145000 | 275932173500 | 249000 | 249000 | 249000 | 248500 | 692 |
| 240 | 20241115 | 144900 | 275760039500 | 249000 | 249000 | 249500 | 248500 | 993 |
| 241 | 20241115 | 144800 | 275512830500 | 249500 | 249000 | 249500 | 248500 | 2275 |
| 242 | 20241115 | 144700 | 274946361000 | 248500 | 248500 | 249000 | 248500 | 928 |
| 243 | 20241115 | 144600 | 274715563500 | 249000 | 249000 | 249000 | 248500 | 1924 |
| 244 | 20241115 | 144500 | 274237352500 | 249000 | 249000 | 249000 | 248500 | 643 |
| 245 | 20241115 | 144400 | 274077386500 | 249000 | 249000 | 249000 | 248500 | 1457 |
| 246 | 20241115 | 144300 | 273714913500 | 249000 | 250000 | 250000 | 248500 | 2197 |
| 247 | 20241115 | 144200 | 273167444000 | 250000 | 249000 | 250000 | 249000 | 1472 |
| 248 | 20241115 | 144100 | 272800259500 | 249000 | 249000 | 249500 | 248500 | 1905 |
| 249 | 20241115 | 144000 | 272325767000 | 249000 | 249500 | 250000 | 249000 | 1276 |
| 250 | 20241115 | 143900 | 272007685500 | 249500 | 249000 | 250000 | 249000 | 1679 |
| 251 | 20241115 | 143800 | 271588649000 | 249500 | 249000 | 249500 | 249000 | 944 |
| 252 | 20241115 | 143700 | 271353227500 | 249000 | 249500 | 249500 | 249000 | 939 |
| 253 | 20241115 | 143600 | 271119031500 | 249000 | 249000 | 249500 | 248500 | 769 |
| 254 | 20241115 | 143500 | 270927488500 | 248500 | 249000 | 249500 | 248500 | 565 |
| 255 | 20241115 | 143400 | 270786901000 | 248500 | 249000 | 249000 | 248000 | 2740 |
| 256 | 20241115 | 143300 | 270105885500 | 249000 | 248500 | 249000 | 248500 | 1229 |
| 257 | 20241115 | 143200 | 269799947500 | 248500 | 249000 | 249000 | 248500 | 1084 |
| 258 | 20241115 | 143100 | 269530237000 | 248500 | 249000 | 249000 | 248500 | 1735 |
| 259 | 20241115 | 143000 | 269098797000 | 249000 | 249500 | 250000 | 248500 | 1741 |
| 260 | 20241115 | 142900 | 268665296500 | 249500 | 249500 | 250000 | 249000 | 2977 |
| 261 | 20241115 | 142800 | 267922075500 | 249000 | 248500 | 249500 | 248500 | 3550 |
| 262 | 20241115 | 142700 | 267038191000 | 248500 | 248500 | 248500 | 248000 | 2221 |
| 263 | 20241115 | 142600 | 266486511500 | 248000 | 248500 | 248500 | 248000 | 1326 |
| 264 | 20241115 | 142500 | 266157459000 | 248000 | 248000 | 248500 | 248000 | 931 |
| 265 | 20241115 | 142400 | 265926329500 | 248500 | 249000 | 249500 | 248000 | 6269 |
| 266 | 20241115 | 142300 | 264369627500 | 249500 | 249500 | 250000 | 249000 | 1093 |
| 267 | 20241115 | 142200 | 264097147500 | 249000 | 250000 | 250500 | 249000 | 3049 |
| 268 | 20241115 | 142100 | 263335526000 | 250500 | 250500 | 251000 | 250000 | 2371 |
| 269 | 20241115 | 142000 | 262741978000 | 250000 | 250500 | 250500 | 250000 | 884 |
| 270 | 20241115 | 141900 | 262520844000 | 250000 | 250500 | 251000 | 250000 | 2214 |
| 271 | 20241115 | 141800 | 261966083500 | 250000 | 250500 | 250500 | 250000 | 1387 |
| 272 | 20241115 | 141700 | 261618934500 | 250500 | 250500 | 250500 | 249500 | 1968 |
| 273 | 20241115 | 141600 | 261126707500 | 250500 | 250500 | 251000 | 249500 | 3488 |
| 274 | 20241115 | 141500 | 260253989000 | 250500 | 250500 | 251500 | 250500 | 2330 |
| 275 | 20241115 | 141400 | 259669338500 | 251000 | 251500 | 251500 | 250500 | 2434 |
| 276 | 20241115 | 141300 | 259058669500 | 251500 | 252000 | 253500 | 251000 | 6728 |
| 277 | 20241115 | 141200 | 257363418500 | 251500 | 251500 | 252000 | 250500 | 5232 |
| 278 | 20241115 | 141100 | 256048214000 | 251500 | 250500 | 251500 | 250000 | 3831 |
| 279 | 20241115 | 141000 | 255086760500 | 250500 | 250500 | 251000 | 250000 | 4866 |
| 280 | 20241115 | 140900 | 253867909500 | 250500 | 249500 | 250500 | 249000 | 13933 |
| 281 | 20241115 | 140800 | 250390100000 | 249500 | 249500 | 249500 | 249000 | 1518 |
| 282 | 20241115 | 140700 | 250012003500 | 249000 | 249500 | 249500 | 249000 | 1547 |
| 283 | 20241115 | 140600 | 249626639000 | 249500 | 249000 | 249500 | 249000 | 1527 |
| 284 | 20241115 | 140500 | 249246148500 | 249000 | 248500 | 249500 | 248000 | 6528 |
| 285 | 20241115 | 140400 | 247621881000 | 248500 | 248000 | 248500 | 248000 | 559 |
| 286 | 20241115 | 140300 | 247483110000 | 248000 | 248500 | 248500 | 248000 | 755 |
| 287 | 20241115 | 140200 | 247295682000 | 248500 | 247500 | 248500 | 247500 | 4947 |
| 288 | 20241115 | 140100 | 246068958000 | 247500 | 248000 | 248000 | 247500 | 1311 |
| 289 | 20241115 | 140000 | 245744315000 | 247500 | 247500 | 248000 | 247500 | 797 |
| 290 | 20241115 | 135900 | 245546904000 | 248000 | 248000 | 248000 | 247000 | 1764 |
| 291 | 20241115 | 135800 | 245110043000 | 247500 | 247500 | 248000 | 247500 | 1076 |
| 292 | 20241115 | 135700 | 244843667500 | 247500 | 247500 | 248000 | 247000 | 1121 |
| 293 | 20241115 | 135600 | 244566150500 | 247500 | 247000 | 248000 | 247000 | 2282 |
| 294 | 20241115 | 135500 | 244001248000 | 247000 | 247500 | 247500 | 247000 | 1019 |
| 295 | 20241115 | 135400 | 243749447500 | 247000 | 247000 | 247500 | 247000 | 865 |
| 296 | 20241115 | 135300 | 243535721500 | 247000 | 247000 | 247500 | 246500 | 3522 |
| 297 | 20241115 | 135200 | 242666245000 | 246500 | 246500 | 247000 | 246000 | 1900 |
| 298 | 20241115 | 135100 | 242197894500 | 246000 | 246500 | 246500 | 246000 | 1211 |
| 299 | 20241115 | 135000 | 241899773000 | 246500 | 246000 | 246500 | 246000 | 616 |
| 300 | 20241115 | 134900 | 241748137500 | 246000 | 246500 | 246500 | 246000 | 633 |
| 301 | 20241115 | 134800 | 241592280500 | 246000 | 246000 | 246500 | 246000 | 831 |
| 302 | 20241115 | 134700 | 241387628000 | 246500 | 246000 | 247000 | 246000 | 2229 |
| 303 | 20241115 | 134600 | 240838184000 | 246000 | 246000 | 246500 | 245500 | 1805 |
| 304 | 20241115 | 134500 | 240394137500 | 245500 | 245500 | 246000 | 245000 | 4157 |
| 305 | 20241115 | 134400 | 239373615000 | 245500 | 245500 | 245500 | 245000 | 528 |
| 306 | 20241115 | 134300 | 239244150000 | 245500 | 245500 | 245500 | 245000 | 401 |
| 307 | 20241115 | 134200 | 239145780000 | 245000 | 245000 | 245500 | 245000 | 261 |
| 308 | 20241115 | 134100 | 239081790500 | 245000 | 245500 | 245500 | 244500 | 1226 |
| 309 | 20241115 | 134000 | 238781291500 | 245500 | 245000 | 245500 | 244500 | 996 |
| 310 | 20241115 | 133900 | 238537219500 | 245000 | 245000 | 245500 | 245000 | 702 |
| 311 | 20241115 | 133800 | 238365101500 | 245000 | 244500 | 245500 | 244500 | 3169 |
| 312 | 20241115 | 133700 | 237588638500 | 245000 | 244500 | 245000 | 244500 | 654 |
| 313 | 20241115 | 133600 | 237428544000 | 244500 | 244500 | 245000 | 244500 | 752 |
| 314 | 20241115 | 133500 | 237244505000 | 244500 | 245000 | 245000 | 244500 | 632 |
| 315 | 20241115 | 133400 | 237089784000 | 244500 | 244000 | 245000 | 244000 | 684 |
| 316 | 20241115 | 133300 | 236922554000 | 244000 | 244500 | 245000 | 244000 | 1640 |
| 317 | 20241115 | 133200 | 236521702000 | 244000 | 244500 | 245000 | 244000 | 760 |
| 318 | 20241115 | 133100 | 236336047500 | 244000 | 244000 | 245000 | 244000 | 562 |
| 319 | 20241115 | 133000 | 236198698000 | 244000 | 244500 | 245000 | 244000 | 710 |
| 320 | 20241115 | 132900 | 236025037500 | 244500 | 244000 | 245000 | 244000 | 987 |
| 321 | 20241115 | 132800 | 235783815500 | 244500 | 244500 | 244500 | 244000 | 1161 |
| 322 | 20241115 | 132700 | 235500073500 | 244000 | 244000 | 244500 | 244000 | 1309 |
| 323 | 20241115 | 132600 | 235180239500 | 244000 | 244500 | 244500 | 244000 | 872 |
| 324 | 20241115 | 132500 | 234967284500 | 244500 | 244000 | 244500 | 244000 | 1337 |
| 325 | 20241115 | 132400 | 234640618000 | 244000 | 244500 | 245000 | 244000 | 983 |
| 326 | 20241115 | 132300 | 234400461000 | 245000 | 244000 | 245000 | 244000 | 2416 |
| 327 | 20241115 | 132200 | 233809539500 | 244000 | 244000 | 244500 | 244000 | 949 |
| 328 | 20241115 | 132100 | 233577744000 | 244000 | 244000 | 244500 | 244000 | 1465 |
| 329 | 20241115 | 132000 | 233219995500 | 244500 | 244500 | 244500 | 244000 | 1066 |
| 330 | 20241115 | 131900 | 232959558000 | 244500 | 244500 | 245000 | 244000 | 1069 |
| 331 | 20241115 | 131800 | 232698203500 | 244500 | 244500 | 245000 | 244000 | 1069 |
| 332 | 20241115 | 131700 | 232436857000 | 244500 | 244500 | 245000 | 244000 | 1935 |
| 333 | 20241115 | 131600 | 231963761500 | 245000 | 244500 | 245000 | 244000 | 2449 |
| 334 | 20241115 | 131500 | 231364890000 | 244500 | 245500 | 245500 | 244500 | 5498 |
| 335 | 20241115 | 131400 | 230017827500 | 245500 | 245000 | 245500 | 245000 | 830 |
| 336 | 20241115 | 131300 | 229814192000 | 245000 | 246000 | 246000 | 245000 | 1630 |
| 337 | 20241115 | 131200 | 229414116000 | 246000 | 246000 | 246500 | 245000 | 3153 |
| 338 | 20241115 | 131100 | 228639319000 | 246500 | 246000 | 247000 | 246000 | 3107 |
| 339 | 20241115 | 131000 | 227873587000 | 246500 | 246500 | 247000 | 246000 | 2163 |
| 340 | 20241115 | 130900 | 227340316000 | 246500 | 246500 | 247000 | 246000 | 2747 |
| 341 | 20241115 | 130800 | 226663087000 | 246500 | 246000 | 246500 | 246000 | 857 |
| 342 | 20241115 | 130700 | 226452071500 | 246000 | 246000 | 246500 | 245500 | 1167 |
| 343 | 20241115 | 130600 | 226164722000 | 246000 | 246000 | 246500 | 245500 | 1292 |
| 344 | 20241115 | 130500 | 225846671000 | 246500 | 245500 | 246500 | 245500 | 1967 |
| 345 | 20241115 | 130400 | 225362706000 | 245500 | 245000 | 246000 | 245000 | 1558 |
| 346 | 20241115 | 130300 | 224980298500 | 245500 | 245500 | 246000 | 245000 | 1245 |
| 347 | 20241115 | 130200 | 224674417000 | 245500 | 246000 | 246000 | 245500 | 2154 |
| 348 | 20241115 | 130100 | 224145302500 | 246000 | 245500 | 246000 | 245500 | 5148 |
| 349 | 20241115 | 130000 | 222880126500 | 245000 | 244500 | 245500 | 244500 | 2839 |
| 350 | 20241115 | 125900 | 222184464500 | 244500 | 244500 | 245000 | 244500 | 769 |
| 351 | 20241115 | 125800 | 221996307000 | 245000 | 244000 | 245000 | 244000 | 1037 |
| 352 | 20241115 | 125700 | 221742812000 | 244000 | 244000 | 244500 | 244000 | 1036 |
| 353 | 20241115 | 125600 | 221489948500 | 244000 | 244500 | 245000 | 244000 | 1046 |
| 354 | 20241115 | 125500 | 221234532500 | 245000 | 244000 | 245000 | 244000 | 3122 |
| 355 | 20241115 | 125400 | 220471126000 | 244500 | 244000 | 244500 | 243500 | 1496 |
| 356 | 20241115 | 125300 | 220106044500 | 244000 | 244000 | 244500 | 243500 | 2165 |
| 357 | 20241115 | 125200 | 219577825000 | 244000 | 244000 | 244500 | 243500 | 861 |
| 358 | 20241115 | 125100 | 219367868000 | 244000 | 244500 | 244500 | 244000 | 736 |
| 359 | 20241115 | 125000 | 219188115000 | 244000 | 244000 | 244500 | 243500 | 1286 |
| 360 | 20241115 | 124900 | 218874100000 | 244000 | 244000 | 245000 | 243500 | 3260 |
| 361 | 20241115 | 124800 | 218078160500 | 244000 | 244500 | 245000 | 244000 | 1546 |
| 362 | 20241115 | 124700 | 217700254000 | 244500 | 244500 | 245000 | 244500 | 467 |
| 363 | 20241115 | 124600 | 217586015500 | 244500 | 244500 | 245000 | 244000 | 612 |
| 364 | 20241115 | 124500 | 217436285000 | 244500 | 243500 | 245000 | 243500 | 2692 |
| 365 | 20241115 | 124400 | 216778570500 | 244000 | 244000 | 244500 | 243500 | 2247 |
| 366 | 20241115 | 124300 | 216230585500 | 244500 | 245000 | 245000 | 244000 | 2396 |
| 367 | 20241115 | 124200 | 215644636500 | 245000 | 245000 | 245500 | 244500 | 2538 |
| 368 | 20241115 | 124100 | 215022607000 | 245000 | 244500 | 245500 | 244500 | 4504 |
| 369 | 20241115 | 124000 | 213919211000 | 244500 | 244500 | 245000 | 244500 | 1331 |
| 370 | 20241115 | 123900 | 213593640000 | 245000 | 244000 | 245000 | 243500 | 4260 |
| 371 | 20241115 | 123800 | 212552203500 | 244000 | 243500 | 244500 | 243500 | 2913 |
| 372 | 20241115 | 123700 | 211841516000 | 244000 | 243000 | 244000 | 243000 | 1333 |
| 373 | 20241115 | 123600 | 211516840000 | 243000 | 243500 | 244000 | 243000 | 1482 |
| 374 | 20241115 | 123500 | 211155997000 | 243500 | 243500 | 244000 | 243500 | 624 |
| 375 | 20241115 | 123400 | 211003947000 | 243500 | 244000 | 244000 | 243500 | 333 |
| 376 | 20241115 | 123300 | 210922833000 | 243500 | 243500 | 244500 | 243500 | 2537 |
| 377 | 20241115 | 123200 | 210303974000 | 243500 | 244000 | 244000 | 243500 | 1422 |
| 378 | 20241115 | 123100 | 209957679500 | 243500 | 243500 | 244000 | 243000 | 1119 |
| 379 | 20241115 | 123000 | 209685121000 | 243500 | 243500 | 244000 | 243000 | 1999 |
| 380 | 20241115 | 122900 | 209198187500 | 243500 | 243500 | 244000 | 243000 | 1210 |
| 381 | 20241115 | 122800 | 208903570000 | 243500 | 243000 | 244000 | 243000 | 1770 |
| 382 | 20241115 | 122700 | 208472617000 | 243000 | 243000 | 244000 | 243000 | 2330 |
| 383 | 20241115 | 122600 | 207905548000 | 243000 | 244000 | 244000 | 243000 | 2141 |
| 384 | 20241115 | 122500 | 207384180000 | 244000 | 244500 | 244500 | 243500 | 2537 |
| 385 | 20241115 | 122400 | 206765127000 | 244500 | 244000 | 244500 | 243000 | 4672 |
| 386 | 20241115 | 122300 | 205626071500 | 243500 | 242000 | 244000 | 242000 | 8009 |
| 387 | 20241115 | 122200 | 203678881000 | 242000 | 241000 | 242500 | 241000 | 6273 |
| 388 | 20241115 | 122100 | 202162630500 | 241000 | 241000 | 242000 | 241000 | 4240 |
| 389 | 20241115 | 122000 | 201138785500 | 241500 | 241000 | 241500 | 241000 | 765 |
| 390 | 20241115 | 121900 | 200954204000 | 241500 | 240500 | 241500 | 240500 | 1491 |
| 391 | 20241115 | 121800 | 200594569000 | 241000 | 240000 | 241500 | 240000 | 6706 |
| 392 | 20241115 | 121700 | 198979428000 | 240000 | 240000 | 240500 | 240000 | 1559 |
| 393 | 20241115 | 121600 | 198605085000 | 240000 | 240500 | 241000 | 240000 | 1434 |
| 394 | 20241115 | 121500 | 198260285000 | 240500 | 240000 | 241000 | 240000 | 5354 |
| 395 | 20241115 | 121400 | 196972725000 | 240500 | 239000 | 240500 | 238500 | 5673 |
| 396 | 20241115 | 121300 | 195613793000 | 238500 | 238500 | 239000 | 238000 | 920 |
| 397 | 20241115 | 121200 | 195394369500 | 238500 | 238500 | 239000 | 238000 | 2028 |
| 398 | 20241115 | 121100 | 194910729000 | 238000 | 238500 | 238500 | 238000 | 1795 |
| 399 | 20241115 | 121000 | 194482731000 | 238000 | 237500 | 238500 | 237500 | 1830 |
| 400 | 20241115 | 120900 | 194047289000 | 238000 | 237500 | 238000 | 237500 | 766 |
| 401 | 20241115 | 120800 | 193865238500 | 237500 | 237500 | 238000 | 237000 | 1035 |
| 402 | 20241115 | 120700 | 193619406500 | 237500 | 237000 | 238000 | 237000 | 2783 |
| 403 | 20241115 | 120600 | 192958439000 | 237500 | 236500 | 237500 | 236500 | 2875 |
| 404 | 20241115 | 120500 | 192276841500 | 237000 | 236500 | 237000 | 236500 | 700 |
| 405 | 20241115 | 120400 | 192111090500 | 237000 | 235500 | 237000 | 235500 | 16099 |
| 406 | 20241115 | 120300 | 188311097500 | 235500 | 236000 | 236000 | 235500 | 2526 |
| 407 | 20241115 | 120200 | 187715946000 | 236000 | 236000 | 236500 | 235500 | 6472 |
| 408 | 20241115 | 120100 | 186188657000 | 236000 | 236000 | 236500 | 236000 | 2272 |
| 409 | 20241115 | 120000 | 185652386500 | 236000 | 236500 | 237000 | 236000 | 1785 |
| 410 | 20241115 | 115900 | 185230347500 | 236500 | 236500 | 237000 | 236000 | 6162 |
| 411 | 20241115 | 115800 | 183773027000 | 236500 | 237000 | 237000 | 236500 | 1794 |
| 412 | 20241115 | 115700 | 183348175500 | 237000 | 237000 | 237500 | 237000 | 2041 |
| 413 | 20241115 | 115600 | 182864436500 | 237000 | 237000 | 237500 | 237000 | 1299 |
| 414 | 20241115 | 115500 | 182556494000 | 237000 | 237000 | 237500 | 236500 | 8086 |
| 415 | 20241115 | 115400 | 180639993000 | 237500 | 237500 | 237500 | 237000 | 3574 |
| 416 | 20241115 | 115300 | 179792270500 | 237500 | 238000 | 238000 | 237500 | 6220 |
| 417 | 20241115 | 115200 | 178314626000 | 238000 | 238500 | 239000 | 237500 | 23835 |
| 418 | 20241115 | 115100 | 172637066000 | 238500 | 239000 | 239500 | 238500 | 11609 |
| 419 | 20241115 | 115000 | 169863375500 | 239500 | 239500 | 239500 | 239000 | 895 |
| 420 | 20241115 | 114900 | 169649172000 | 239500 | 239500 | 239500 | 239000 | 1118 |
| 421 | 20241115 | 114800 | 169381631000 | 239500 | 239000 | 239500 | 239000 | 1422 |
| 422 | 20241115 | 114700 | 169041187000 | 239000 | 239000 | 239500 | 239000 | 904 |
| 423 | 20241115 | 114600 | 168824901500 | 239000 | 239000 | 239500 | 239000 | 2361 |
| 424 | 20241115 | 114500 | 168259642000 | 239000 | 239500 | 239500 | 239000 | 544 |
| 425 | 20241115 | 114400 | 168129494000 | 239500 | 239000 | 239500 | 239000 | 880 |
| 426 | 20241115 | 114300 | 167918880500 | 239000 | 239500 | 239500 | 239000 | 523 |
| 427 | 20241115 | 114200 | 167793793500 | 239500 | 239000 | 239500 | 239000 | 630 |
| 428 | 20241115 | 114100 | 167643087500 | 239500 | 239000 | 239500 | 239000 | 892 |
| 429 | 20241115 | 114000 | 167429587000 | 239500 | 240000 | 240000 | 239000 | 2385 |
| 430 | 20241115 | 113900 | 166858434500 | 240000 | 239500 | 240000 | 239500 | 833 |
| 431 | 20241115 | 113800 | 166658924500 | 240000 | 239500 | 240000 | 239000 | 1426 |
| 432 | 20241115 | 113700 | 166317383500 | 239500 | 239000 | 239500 | 239000 | 1853 |
| 433 | 20241115 | 113600 | 165873713500 | 239500 | 239500 | 239500 | 239000 | 1138 |
| 434 | 20241115 | 113500 | 165601268000 | 239000 | 239000 | 239500 | 239000 | 731 |
| 435 | 20241115 | 113400 | 165426349000 | 239500 | 240000 | 240000 | 239000 | 550 |
| 436 | 20241115 | 113300 | 165294799000 | 239500 | 239500 | 240000 | 239500 | 1507 |
| 437 | 20241115 | 113200 | 164933813500 | 239500 | 239500 | 240000 | 239500 | 722 |
| 438 | 20241115 | 113100 | 164760777000 | 239500 | 239500 | 240000 | 239000 | 1652 |
| 439 | 20241115 | 113000 | 164365289000 | 239500 | 239000 | 239500 | 239000 | 2632 |
| 440 | 20241115 | 112900 | 163734995000 | 239000 | 239500 | 239500 | 239000 | 1518 |
| 441 | 20241115 | 112800 | 163371697000 | 239500 | 239000 | 239500 | 239000 | 614 |
| 442 | 20241115 | 112700 | 163224803000 | 239500 | 239000 | 239500 | 239000 | 995 |
| 443 | 20241115 | 112600 | 162986676000 | 239000 | 239500 | 239500 | 239000 | 612 |
| 444 | 20241115 | 112500 | 162840273500 | 239000 | 239000 | 239500 | 239000 | 781 |
| 445 | 20241115 | 112400 | 162653445000 | 239500 | 239000 | 239500 | 239000 | 641 |
| 446 | 20241115 | 112300 | 162500082500 | 239500 | 239000 | 239500 | 239000 | 1410 |
| 447 | 20241115 | 112200 | 162162959500 | 239000 | 239500 | 239500 | 239000 | 4423 |
| 448 | 20241115 | 112100 | 161105773000 | 239500 | 239000 | 239500 | 239000 | 1201 |
| 449 | 20241115 | 112000 | 160818287500 | 239500 | 239500 | 240000 | 239000 | 2218 |
| 450 | 20241115 | 111900 | 160287140000 | 239500 | 239500 | 240000 | 239500 | 1622 |
| 451 | 20241115 | 111800 | 159898614500 | 239500 | 239000 | 239500 | 239000 | 2250 |
| 452 | 20241115 | 111700 | 159360240000 | 239500 | 239000 | 239500 | 239000 | 567 |
| 453 | 20241115 | 111600 | 159224546500 | 239500 | 239500 | 239500 | 239000 | 738 |
| 454 | 20241115 | 111500 | 159048046000 | 239000 | 239000 | 240000 | 239000 | 2555 |
| 455 | 20241115 | 111400 | 158436247000 | 239500 | 239000 | 239500 | 239000 | 1677 |
| 456 | 20241115 | 111300 | 158034795500 | 239000 | 240000 | 240000 | 239000 | 5558 |
| 457 | 20241115 | 111200 | 156704047000 | 240000 | 240000 | 240000 | 239500 | 894 |
| 458 | 20241115 | 111100 | 156489575000 | 239500 | 239500 | 240000 | 239500 | 949 |
| 459 | 20241115 | 111000 | 156261896500 | 239500 | 239000 | 239500 | 239000 | 6159 |
| 460 | 20241115 | 110900 | 154787004500 | 239500 | 239500 | 239500 | 239000 | 1007 |
| 461 | 20241115 | 110800 | 154546111500 | 239000 | 239000 | 239500 | 239000 | 2016 |
| 462 | 20241115 | 110700 | 154064235000 | 239500 | 239000 | 239500 | 239000 | 2254 |
| 463 | 20241115 | 110600 | 153525139000 | 239000 | 239500 | 240000 | 239000 | 3313 |
| 464 | 20241115 | 110500 | 152731906500 | 240000 | 239500 | 240000 | 239500 | 1296 |
| 465 | 20241115 | 110400 | 152421453500 | 239500 | 239500 | 240000 | 239500 | 1074 |
| 466 | 20241115 | 110300 | 152164082500 | 239500 | 240000 | 240000 | 239500 | 1746 |
| 467 | 20241115 | 110200 | 151745826500 | 239500 | 240500 | 240500 | 239500 | 5671 |
| 468 | 20241115 | 110100 | 150384846500 | 240000 | 241500 | 241500 | 240000 | 4154 |
| 469 | 20241115 | 110000 | 149384366500 | 241000 | 241000 | 241500 | 241000 | 1572 |
| 470 | 20241115 | 105900 | 149005068000 | 241000 | 241000 | 241500 | 241000 | 1767 |
| 471 | 20241115 | 105800 | 148578928500 | 241000 | 241500 | 242000 | 241000 | 2618 |
| 472 | 20241115 | 105700 | 147946820000 | 241500 | 241500 | 242000 | 241500 | 3619 |
| 473 | 20241115 | 105600 | 147071372500 | 242000 | 241500 | 242500 | 241500 | 6382 |
| 474 | 20241115 | 105500 | 145527027000 | 242000 | 241500 | 242000 | 241500 | 988 |
| 475 | 20241115 | 105400 | 145288180000 | 241500 | 241500 | 242000 | 241000 | 2760 |
| 476 | 20241115 | 105300 | 144621712500 | 241000 | 241500 | 241500 | 241000 | 862 |
| 477 | 20241115 | 105200 | 144413711500 | 241500 | 241000 | 241500 | 241000 | 1125 |
| 478 | 20241115 | 105100 | 144142367000 | 241500 | 241000 | 241500 | 241000 | 1377 |
| 479 | 20241115 | 105000 | 143809911500 | 241000 | 240500 | 241500 | 240500 | 2933 |
| 480 | 20241115 | 104900 | 143102997500 | 240500 | 240500 | 241000 | 240000 | 2421 |
| 481 | 20241115 | 104800 | 142520573500 | 240500 | 240000 | 240500 | 240000 | 979 |
| 482 | 20241115 | 104700 | 142285483000 | 240500 | 240500 | 240500 | 240000 | 985 |
| 483 | 20241115 | 104600 | 142048911000 | 240500 | 240500 | 241000 | 240000 | 1771 |
| 484 | 20241115 | 104500 | 141622972500 | 240500 | 240500 | 241000 | 240000 | 1989 |
| 485 | 20241115 | 104400 | 141144592500 | 240500 | 240500 | 240500 | 240000 | 559 |
| 486 | 20241115 | 104300 | 141010279000 | 240000 | 239500 | 240500 | 239500 | 1112 |
| 487 | 20241115 | 104200 | 140743556000 | 239500 | 240000 | 240500 | 239000 | 8386 |
| 488 | 20241115 | 104100 | 138734364000 | 240500 | 241500 | 241500 | 240000 | 3742 |
| 489 | 20241115 | 104000 | 137832696500 | 241500 | 241500 | 242000 | 241000 | 6287 |
| 490 | 20241115 | 103900 | 136314574000 | 241500 | 240500 | 241500 | 240500 | 4779 |
| 491 | 20241115 | 103800 | 135162981500 | 241000 | 240500 | 241000 | 240000 | 2330 |
| 492 | 20241115 | 103700 | 134602721500 | 240000 | 239500 | 240500 | 239500 | 1775 |
| 493 | 20241115 | 103600 | 134176939500 | 239500 | 240000 | 240500 | 239500 | 1931 |
| 494 | 20241115 | 103500 | 133713579000 | 240000 | 240500 | 240500 | 239500 | 1082 |
| 495 | 20241115 | 103400 | 133453923000 | 240000 | 240500 | 240500 | 239500 | 2190 |
| 496 | 20241115 | 103300 | 132928231500 | 240500 | 238500 | 240500 | 238500 | 4260 |
| 497 | 20241115 | 103200 | 131907758000 | 239000 | 239000 | 239500 | 238500 | 6089 |
| 498 | 20241115 | 103100 | 130452541500 | 239000 | 239500 | 239500 | 239000 | 2305 |
| 499 | 20241115 | 103000 | 129901297500 | 239500 | 239000 | 240000 | 239000 | 3413 |
| 500 | 20241115 | 102900 | 129084062500 | 239500 | 239500 | 239500 | 239000 | 945 |
| 501 | 20241115 | 102800 | 128857929000 | 239500 | 239500 | 239500 | 239000 | 1012 |
| 502 | 20241115 | 102700 | 128615873000 | 239500 | 239500 | 240000 | 239000 | 2446 |
| 503 | 20241115 | 102600 | 128030045500 | 239500 | 240500 | 240500 | 239500 | 2245 |
| 504 | 20241115 | 102500 | 127491322000 | 240000 | 240500 | 240500 | 240000 | 1633 |
| 505 | 20241115 | 102400 | 127099008000 | 240000 | 240000 | 240500 | 239500 | 2818 |
| 506 | 20241115 | 102300 | 126422997500 | 240000 | 239500 | 240500 | 239500 | 1574 |
| 507 | 20241115 | 102200 | 126045226500 | 240000 | 238500 | 240000 | 238500 | 4845 |
| 508 | 20241115 | 102100 | 124886564000 | 239000 | 239000 | 239500 | 238500 | 1893 |
| 509 | 20241115 | 102000 | 124434312000 | 239500 | 239000 | 239500 | 238500 | 1304 |
| 510 | 20241115 | 101900 | 124122633500 | 239000 | 239000 | 239500 | 238500 | 3620 |
| 511 | 20241115 | 101800 | 123257704500 | 239000 | 239500 | 239500 | 239000 | 1686 |
| 512 | 20241115 | 101700 | 122854626500 | 239000 | 240000 | 240000 | 239000 | 3664 |
| 513 | 20241115 | 101600 | 121977184500 | 240000 | 239500 | 240000 | 239500 | 1052 |
| 514 | 20241115 | 101500 | 121725136000 | 239500 | 239500 | 240000 | 239500 | 1402 |
| 515 | 20241115 | 101400 | 121389164500 | 239500 | 239500 | 240000 | 239000 | 1410 |
| 516 | 20241115 | 101300 | 121051375000 | 239500 | 239500 | 240000 | 239000 | 1751 |
| 517 | 20241115 | 101200 | 120632285500 | 239000 | 239500 | 240000 | 239000 | 2418 |
| 518 | 20241115 | 101100 | 120053411500 | 240000 | 240000 | 240500 | 239500 | 2610 |
| 519 | 20241115 | 101000 | 119426930500 | 240000 | 240500 | 240500 | 240000 | 910 |
| 520 | 20241115 | 100900 | 119208396500 | 240500 | 240000 | 240500 | 240000 | 1365 |
| 521 | 20241115 | 100800 | 118880753000 | 240000 | 240000 | 240500 | 240000 | 2121 |
| 522 | 20241115 | 100700 | 118371646000 | 240500 | 240000 | 241000 | 239500 | 4233 |
| 523 | 20241115 | 100600 | 117354658000 | 239500 | 239000 | 240000 | 238500 | 8158 |
| 524 | 20241115 | 100500 | 115405920500 | 239000 | 239500 | 240000 | 238500 | 6788 |
| 525 | 20241115 | 100400 | 113782382000 | 240000 | 239000 | 240000 | 239000 | 2373 |
| 526 | 20241115 | 100300 | 113213913000 | 239500 | 239500 | 239500 | 239000 | 3213 |
| 527 | 20241115 | 100200 | 112444889000 | 239500 | 239500 | 240000 | 239500 | 1556 |
| 528 | 20241115 | 100100 | 112072055000 | 239500 | 239500 | 240000 | 239000 | 4556 |
| 529 | 20241115 | 100000 | 110981078500 | 239000 | 239000 | 239500 | 238500 | 8306 |
| 530 | 20241115 | 095900 | 108997301500 | 239000 | 240000 | 240500 | 239000 | 14177 |
| 531 | 20241115 | 095800 | 105600107500 | 240000 | 240500 | 241000 | 240000 | 3163 |
| 532 | 20241115 | 095700 | 104839939500 | 240500 | 241000 | 241000 | 240000 | 4171 |
| 533 | 20241115 | 095600 | 103836677500 | 241000 | 241000 | 241500 | 240500 | 5070 |
| 534 | 20241115 | 095500 | 102613955500 | 241000 | 242000 | 242500 | 241000 | 4334 |
| 535 | 20241115 | 095400 | 101566333500 | 242500 | 243000 | 243000 | 242000 | 2031 |
| 536 | 20241115 | 095300 | 101074040500 | 242500 | 242500 | 243000 | 242000 | 2165 |
| 537 | 20241115 | 095200 | 100549140500 | 243000 | 243000 | 243500 | 242500 | 3156 |
| 538 | 20241115 | 095100 | 99782568500 | 243000 | 242000 | 243000 | 241500 | 2587 |
| 539 | 20241115 | 095000 | 99155258000 | 241500 | 242500 | 242500 | 241500 | 3338 |
| 540 | 20241115 | 094900 | 98347445000 | 242500 | 242500 | 243000 | 242000 | 2988 |
| 541 | 20241115 | 094800 | 97622791000 | 242500 | 242000 | 242500 | 242000 | 3179 |
| 542 | 20241115 | 094700 | 96852465000 | 242000 | 242000 | 242500 | 241500 | 3010 |
| 543 | 20241115 | 094600 | 96124090000 | 242000 | 241500 | 242000 | 241000 | 2176 |
| 544 | 20241115 | 094500 | 95598478500 | 242000 | 240500 | 242000 | 240500 | 6136 |
| 545 | 20241115 | 094400 | 94118327500 | 240500 | 240500 | 241000 | 240000 | 4456 |
| 546 | 20241115 | 094300 | 93046757000 | 240000 | 241000 | 241000 | 240000 | 2255 |
| 547 | 20241115 | 094200 | 92504366500 | 240500 | 241000 | 241000 | 240500 | 3136 |
| 548 | 20241115 | 094100 | 91749980000 | 241000 | 241500 | 241500 | 240500 | 2189 |
| 549 | 20241115 | 094000 | 91222257000 | 241000 | 240500 | 241500 | 240000 | 6002 |
| 550 | 20241115 | 093900 | 89778182500 | 240000 | 240000 | 240500 | 240000 | 2823 |
| 551 | 20241115 | 093800 | 89100438000 | 240500 | 240000 | 240500 | 239500 | 7345 |
| 552 | 20241115 | 093700 | 87337936000 | 240500 | 241500 | 242000 | 240000 | 22781 |
| 553 | 20241115 | 093600 | 81857439500 | 242000 | 242000 | 242500 | 241500 | 3028 |
| 554 | 20241115 | 093500 | 81125084500 | 242000 | 242000 | 242500 | 241500 | 4612 |
| 555 | 20241115 | 093400 | 80008711500 | 242000 | 242500 | 242500 | 241000 | 4691 |
| 556 | 20241115 | 093300 | 78874978500 | 242500 | 241500 | 243000 | 241000 | 6489 |
| 557 | 20241115 | 093200 | 77305404500 | 242000 | 243500 | 243500 | 241000 | 21491 |
| 558 | 20241115 | 093100 | 72102470000 | 243000 | 244000 | 244000 | 243000 | 4318 |
| 559 | 20241115 | 093000 | 71051080500 | 243500 | 243500 | 245000 | 243000 | 4975 |
| 560 | 20241115 | 092900 | 69838468000 | 243000 | 243500 | 243500 | 243000 | 5236 |
| 561 | 20241115 | 092800 | 68564484000 | 243500 | 244000 | 244500 | 243500 | 2514 |
| 562 | 20241115 | 092700 | 67951714000 | 244000 | 243500 | 244500 | 243500 | 6561 |
| 563 | 20241115 | 092600 | 66352547500 | 244000 | 245000 | 245500 | 243500 | 12379 |
| 564 | 20241115 | 092500 | 63328408500 | 245500 | 246000 | 246500 | 245000 | 4792 |
| 565 | 20241115 | 092400 | 62150807500 | 246000 | 246000 | 246500 | 245500 | 3994 |
| 566 | 20241115 | 092300 | 61168182000 | 246500 | 246000 | 246500 | 245000 | 4292 |
| 567 | 20241115 | 092200 | 60113859000 | 246000 | 247000 | 247000 | 245500 | 5203 |
| 568 | 20241115 | 092100 | 58831883000 | 247000 | 247500 | 248500 | 246500 | 4818 |
| 569 | 20241115 | 092000 | 57639958000 | 247500 | 246500 | 248000 | 246000 | 7373 |
| 570 | 20241115 | 091900 | 55817777000 | 246500 | 244500 | 246500 | 244500 | 9071 |
| 571 | 20241115 | 091800 | 53594922500 | 244500 | 245500 | 245500 | 244000 | 6709 |
| 572 | 20241115 | 091700 | 51953955500 | 245500 | 245500 | 245500 | 244500 | 4047 |
| 573 | 20241115 | 091600 | 50961916500 | 245500 | 244500 | 245500 | 244000 | 6149 |
| 574 | 20241115 | 091500 | 49456549000 | 245000 | 245000 | 246000 | 244000 | 10024 |
| 575 | 20241115 | 091400 | 47003158000 | 246000 | 245000 | 246500 | 244500 | 7213 |
| 576 | 20241115 | 091300 | 45231305500 | 244500 | 245000 | 245500 | 244000 | 7760 |
| 577 | 20241115 | 091200 | 43332300500 | 245000 | 244000 | 245500 | 244000 | 6100 |
| 578 | 20241115 | 091100 | 41839753500 | 244000 | 244500 | 245000 | 243500 | 6925 |
| 579 | 20241115 | 091000 | 40148908500 | 244500 | 244500 | 245000 | 243000 | 8115 |
| 580 | 20241115 | 090900 | 38167841500 | 244500 | 243500 | 244500 | 243000 | 15204 |
| 581 | 20241115 | 090800 | 34464092500 | 243500 | 244500 | 244500 | 243000 | 11487 |
| 582 | 20241115 | 090700 | 31664342000 | 244500 | 246000 | 246000 | 244000 | 11151 |
| 583 | 20241115 | 090600 | 28929807500 | 246000 | 247500 | 248000 | 245500 | 13301 |
| 584 | 20241115 | 090500 | 25649172500 | 248000 | 249500 | 250000 | 247500 | 11726 |
| 585 | 20241115 | 090400 | 22733642500 | 249500 | 251500 | 252000 | 249500 | 15325 |
| 586 | 20241115 | 090300 | 18893247000 | 251500 | 251500 | 252000 | 251000 | 3895 |
| 587 | 20241115 | 090200 | 17913867500 | 251500 | 250500 | 252500 | 250000 | 14333 |
| 588 | 20241115 | 090100 | 14314064000 | 250000 | 250500 | 251500 | 249500 | 14607 |
| 589 | 20241115 | 090000 | 10658171500 | 250500 | 250000 | 251500 | 250000 | 42008 |