35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 185700 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 9583 |
| 3 | 20241115 | 185600 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 4 | 20241115 | 185500 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 5 | 20241115 | 185400 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 6 | 20241115 | 185300 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 7 | 20241115 | 185200 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 8 | 20241115 | 185100 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 9 | 20241115 | 185000 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 10 | 20241115 | 184900 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 11 | 20241115 | 184800 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 12 | 20241115 | 184700 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 13 | 20241115 | 184600 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 14 | 20241115 | 184500 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 15 | 20241115 | 184400 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 16 | 20241115 | 184300 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 17 | 20241115 | 184200 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 18 | 20241115 | 184100 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 19 | 20241115 | 184000 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 20 | 20241115 | 183900 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 21 | 20241115 | 183800 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 22 | 20241115 | 183700 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 23 | 20241115 | 183600 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 24 | 20241115 | 183500 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 25 | 20241115 | 183400 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 26 | 20241115 | 183300 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 27 | 20241115 | 183200 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 28 | 20241115 | 183100 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 29 | 20241115 | 183000 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 30 | 20241115 | 182900 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 31 | 20241115 | 182800 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 32 | 20241115 | 182700 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 9583 |
| 33 | 20241115 | 182600 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 34 | 20241115 | 182500 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 35 | 20241115 | 182400 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 36 | 20241115 | 182300 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 37 | 20241115 | 182200 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 38 | 20241115 | 182100 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 39 | 20241115 | 182000 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 40 | 20241115 | 181900 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 41 | 20241115 | 181800 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 42 | 20241115 | 181700 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 43 | 20241115 | 181600 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 44 | 20241115 | 181500 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 45 | 20241115 | 181400 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 46 | 20241115 | 181300 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 47 | 20241115 | 181200 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 48 | 20241115 | 181100 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 49 | 20241115 | 181000 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 50 | 20241115 | 180900 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 51 | 20241115 | 180800 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 52 | 20241115 | 180700 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 53 | 20241115 | 180600 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 54 | 20241115 | 180500 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 55 | 20241115 | 180400 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 56 | 20241115 | 180300 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 57 | 20241115 | 180200 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 58 | 20241115 | 180100 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 59 | 20241115 | 180000 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 60 | 20241115 | 175900 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 61 | 20241115 | 175800 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 62 | 20241115 | 175700 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 9583 |
| 63 | 20241115 | 175600 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 64 | 20241115 | 175500 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 65 | 20241115 | 175400 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 66 | 20241115 | 175300 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 67 | 20241115 | 175200 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 68 | 20241115 | 175100 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 69 | 20241115 | 175000 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 70 | 20241115 | 174900 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 71 | 20241115 | 174800 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 72 | 20241115 | 174700 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 73 | 20241115 | 174600 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 74 | 20241115 | 174500 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 75 | 20241115 | 174400 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 76 | 20241115 | 174300 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 77 | 20241115 | 174200 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 78 | 20241115 | 174100 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 79 | 20241115 | 174000 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 80 | 20241115 | 173900 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 81 | 20241115 | 173800 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 82 | 20241115 | 173700 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 83 | 20241115 | 173600 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 84 | 20241115 | 173500 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 85 | 20241115 | 173400 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 86 | 20241115 | 173300 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 87 | 20241115 | 173200 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 88 | 20241115 | 173100 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 89 | 20241115 | 173000 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 90 | 20241115 | 172900 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 91 | 20241115 | 172800 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 92 | 20241115 | 172700 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 9583 |
| 93 | 20241115 | 172600 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 94 | 20241115 | 172500 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 95 | 20241115 | 172400 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 96 | 20241115 | 172300 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 97 | 20241115 | 172200 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 98 | 20241115 | 172100 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 99 | 20241115 | 172000 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 100 | 20241115 | 171900 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 101 | 20241115 | 171800 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 102 | 20241115 | 171700 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 103 | 20241115 | 171600 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 104 | 20241115 | 171500 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 105 | 20241115 | 171400 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 106 | 20241115 | 171300 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 107 | 20241115 | 171200 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 108 | 20241115 | 171100 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 109 | 20241115 | 171000 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 110 | 20241115 | 170900 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 111 | 20241115 | 170800 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 112 | 20241115 | 170700 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 113 | 20241115 | 170600 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 114 | 20241115 | 170500 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 115 | 20241115 | 170400 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 116 | 20241115 | 170300 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 117 | 20241115 | 170200 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 118 | 20241115 | 170100 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 119 | 20241115 | 170000 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 120 | 20241115 | 165900 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 121 | 20241115 | 165800 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 122 | 20241115 | 165700 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 9583 |
| 123 | 20241115 | 165600 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 124 | 20241115 | 165500 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 125 | 20241115 | 165400 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 126 | 20241115 | 165300 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 127 | 20241115 | 165200 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 128 | 20241115 | 165100 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 129 | 20241115 | 165000 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 130 | 20241115 | 164900 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 131 | 20241115 | 164800 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 132 | 20241115 | 164700 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 133 | 20241115 | 164600 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 134 | 20241115 | 164500 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 135 | 20241115 | 164400 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 136 | 20241115 | 164300 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 137 | 20241115 | 164200 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 138 | 20241115 | 164100 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 139 | 20241115 | 164000 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 140 | 20241115 | 163900 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 141 | 20241115 | 163800 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 142 | 20241115 | 163700 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 143 | 20241115 | 163600 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 144 | 20241115 | 163500 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 145 | 20241115 | 163400 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 146 | 20241115 | 163300 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 147 | 20241115 | 163200 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 148 | 20241115 | 163100 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 149 | 20241115 | 163000 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 150 | 20241115 | 162900 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 151 | 20241115 | 162800 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 152 | 20241115 | 162700 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 9583 |
| 153 | 20241115 | 162600 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 154 | 20241115 | 162500 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 155 | 20241115 | 162400 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 156 | 20241115 | 162300 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 157 | 20241115 | 162200 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 158 | 20241115 | 162100 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 159 | 20241115 | 162000 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 160 | 20241115 | 161900 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 161 | 20241115 | 161800 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 162 | 20241115 | 161700 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 163 | 20241115 | 161600 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 164 | 20241115 | 161500 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 165 | 20241115 | 161400 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 166 | 20241115 | 161300 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 167 | 20241115 | 161200 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 168 | 20241115 | 161100 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 169 | 20241115 | 161000 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 170 | 20241115 | 160900 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 171 | 20241115 | 160800 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 172 | 20241115 | 160700 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 173 | 20241115 | 160600 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 174 | 20241115 | 160500 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 175 | 20241115 | 160400 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 176 | 20241115 | 160300 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 177 | 20241115 | 160200 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 178 | 20241115 | 160100 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 179 | 20241115 | 160000 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 180 | 20241115 | 155900 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 181 | 20241115 | 155800 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 182 | 20241115 | 155700 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 9583 |
| 183 | 20241115 | 155600 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 184 | 20241115 | 155500 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 185 | 20241115 | 155400 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 186 | 20241115 | 155300 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 187 | 20241115 | 155200 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 188 | 20241115 | 155100 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 189 | 20241115 | 155000 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 190 | 20241115 | 154900 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 191 | 20241115 | 154800 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 192 | 20241115 | 154700 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 193 | 20241115 | 154600 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 194 | 20241115 | 154500 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 195 | 20241115 | 154400 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 196 | 20241115 | 154300 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 197 | 20241115 | 154200 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 198 | 20241115 | 154100 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 199 | 20241115 | 154000 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 200 | 20241115 | 153900 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 201 | 20241115 | 153800 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 202 | 20241115 | 153700 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 203 | 20241115 | 153600 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 204 | 20241115 | 153500 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 205 | 20241115 | 153400 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 206 | 20241115 | 153300 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 207 | 20241115 | 153200 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 208 | 20241115 | 153100 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 209 | 20241115 | 153000 | 105953024500 | 407000 | 407000 | 407000 | 407000 | 9583 |
| 210 | 20241115 | 152900 | 102052743500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 211 | 20241115 | 152800 | 102052743500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 212 | 20241115 | 152700 | 102052743500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 213 | 20241115 | 152600 | 102052743500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 214 | 20241115 | 152500 | 102052743500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 215 | 20241115 | 152400 | 102052743500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 216 | 20241115 | 152300 | 102052743500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 217 | 20241115 | 152200 | 102052743500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 218 | 20241115 | 152100 | 102052743500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 219 | 20241115 | 152000 | 102052743500 | 409000 | 409000 | 409000 | 409000 | 0 |
| 220 | 20241115 | 151900 | 102052743500 | 409000 | 409000 | 409500 | 409000 | 530 |
| 221 | 20241115 | 151800 | 101835799500 | 409500 | 409000 | 409500 | 408500 | 1245 |
| 222 | 20241115 | 151700 | 101326584500 | 409000 | 409000 | 409000 | 408500 | 466 |
| 223 | 20241115 | 151600 | 101136002000 | 409500 | 409000 | 409500 | 408500 | 1033 |
| 224 | 20241115 | 151500 | 100713467500 | 409000 | 408500 | 409000 | 408500 | 367 |
| 225 | 20241115 | 151400 | 100563402000 | 409000 | 409000 | 409000 | 408500 | 390 |
| 226 | 20241115 | 151300 | 100403983500 | 409000 | 407500 | 409000 | 407500 | 5446 |
| 227 | 20241115 | 151200 | 98181362000 | 407500 | 408000 | 408000 | 407500 | 510 |
| 228 | 20241115 | 151100 | 97973328000 | 407500 | 408000 | 408000 | 407500 | 611 |
| 229 | 20241115 | 151000 | 97724249000 | 407500 | 408000 | 408000 | 407500 | 362 |
| 230 | 20241115 | 150900 | 97576630500 | 408000 | 407000 | 408000 | 407000 | 920 |
| 231 | 20241115 | 150800 | 97201705000 | 407500 | 407500 | 408000 | 407500 | 825 |
| 232 | 20241115 | 150700 | 96865441500 | 407500 | 407500 | 408000 | 407500 | 856 |
| 233 | 20241115 | 150600 | 96516494500 | 408000 | 407500 | 408000 | 407500 | 227 |
| 234 | 20241115 | 150500 | 96423884500 | 407500 | 408500 | 408500 | 407500 | 659 |
| 235 | 20241115 | 150400 | 96155006000 | 408000 | 408500 | 408500 | 408000 | 202 |
| 236 | 20241115 | 150300 | 96072497000 | 408500 | 408000 | 408500 | 408000 | 758 |
| 237 | 20241115 | 150200 | 95763153500 | 408500 | 408500 | 408500 | 408000 | 1027 |
| 238 | 20241115 | 150100 | 95344108000 | 408500 | 408500 | 408500 | 408000 | 121 |
| 239 | 20241115 | 150000 | 95294691000 | 408000 | 408500 | 408500 | 408000 | 287 |
| 240 | 20241115 | 145900 | 95177521500 | 408500 | 408500 | 408500 | 408000 | 257 |
| 241 | 20241115 | 145800 | 95072594000 | 408000 | 408000 | 408500 | 408000 | 213 |
| 242 | 20241115 | 145700 | 94985636500 | 408000 | 408000 | 408500 | 408000 | 213 |
| 243 | 20241115 | 145600 | 94898698000 | 408000 | 408000 | 408500 | 408000 | 230 |
| 244 | 20241115 | 145500 | 94804789500 | 408000 | 408500 | 408500 | 408000 | 128 |
| 245 | 20241115 | 145400 | 94752506500 | 408000 | 408500 | 408500 | 408000 | 195 |
| 246 | 20241115 | 145300 | 94672895000 | 408000 | 409000 | 409000 | 408000 | 353 |
| 247 | 20241115 | 145200 | 94528695000 | 409000 | 408500 | 409000 | 408000 | 556 |
| 248 | 20241115 | 145100 | 94301558500 | 408500 | 408500 | 408500 | 408000 | 182 |
| 249 | 20241115 | 145000 | 94227226000 | 408500 | 408000 | 408500 | 408000 | 88 |
| 250 | 20241115 | 144900 | 94191283500 | 408500 | 408500 | 408500 | 408000 | 396 |
| 251 | 20241115 | 144800 | 94029585000 | 408000 | 408500 | 408500 | 408000 | 161 |
| 252 | 20241115 | 144700 | 93963830000 | 408500 | 408000 | 408500 | 407500 | 310 |
| 253 | 20241115 | 144600 | 93837281000 | 408000 | 407500 | 408000 | 407500 | 334 |
| 254 | 20241115 | 144500 | 93701091000 | 407500 | 407500 | 408000 | 407000 | 740 |
| 255 | 20241115 | 144400 | 93399544500 | 407500 | 407500 | 408000 | 407500 | 182 |
| 256 | 20241115 | 144300 | 93325304000 | 407500 | 407500 | 408000 | 407500 | 88 |
| 257 | 20241115 | 144200 | 93289403000 | 408000 | 408500 | 408500 | 408000 | 265 |
| 258 | 20241115 | 144100 | 93181256000 | 408500 | 408000 | 408500 | 408000 | 145 |
| 259 | 20241115 | 144000 | 93122051000 | 408500 | 408500 | 408500 | 408000 | 455 |
| 260 | 20241115 | 143900 | 92936364000 | 408000 | 408500 | 408500 | 408000 | 199 |
| 261 | 20241115 | 143800 | 92855083000 | 408500 | 408500 | 408500 | 408000 | 119 |
| 262 | 20241115 | 143700 | 92806479500 | 408500 | 408500 | 408500 | 408000 | 94 |
| 263 | 20241115 | 143600 | 92768082500 | 408500 | 408000 | 408500 | 408000 | 118 |
| 264 | 20241115 | 143500 | 92719887000 | 408000 | 408500 | 408500 | 407500 | 397 |
| 265 | 20241115 | 143400 | 92557843500 | 408000 | 409000 | 409000 | 408000 | 239 |
| 266 | 20241115 | 143300 | 92460260500 | 408500 | 408500 | 409000 | 408000 | 258 |
| 267 | 20241115 | 143200 | 92354853000 | 408500 | 408000 | 408500 | 408000 | 331 |
| 268 | 20241115 | 143100 | 92219649500 | 408500 | 408500 | 408500 | 408000 | 270 |
| 269 | 20241115 | 143000 | 92109390500 | 408500 | 408500 | 408500 | 408000 | 167 |
| 270 | 20241115 | 142900 | 92041216500 | 408000 | 408000 | 408500 | 407500 | 152 |
| 271 | 20241115 | 142800 | 91979183500 | 408000 | 408000 | 408000 | 407500 | 199 |
| 272 | 20241115 | 142700 | 91898011500 | 408000 | 408000 | 408000 | 407500 | 160 |
| 273 | 20241115 | 142600 | 91832769500 | 407500 | 407500 | 408000 | 407500 | 137 |
| 274 | 20241115 | 142500 | 91776888500 | 408000 | 408000 | 408000 | 407500 | 104 |
| 275 | 20241115 | 142400 | 91734464000 | 407500 | 407500 | 408000 | 407500 | 206 |
| 276 | 20241115 | 142300 | 91650462000 | 407500 | 408000 | 408000 | 407500 | 81 |
| 277 | 20241115 | 142200 | 91617422000 | 408000 | 408000 | 409000 | 407500 | 699 |
| 278 | 20241115 | 142100 | 91332070000 | 408500 | 408000 | 408500 | 408000 | 493 |
| 279 | 20241115 | 142000 | 91130737500 | 408500 | 408000 | 408500 | 408000 | 135 |
| 280 | 20241115 | 141900 | 91075596000 | 408500 | 408000 | 408500 | 408000 | 179 |
| 281 | 20241115 | 141800 | 91002495000 | 408500 | 408500 | 408500 | 408500 | 117 |
| 282 | 20241115 | 141700 | 90954700500 | 408500 | 408500 | 408500 | 408000 | 91 |
| 283 | 20241115 | 141600 | 90917531000 | 408000 | 408000 | 408500 | 408000 | 98 |
| 284 | 20241115 | 141500 | 90877505000 | 408000 | 408000 | 408500 | 407500 | 201 |
| 285 | 20241115 | 141400 | 90795494500 | 408000 | 408000 | 408000 | 407500 | 113 |
| 286 | 20241115 | 141300 | 90749404500 | 408000 | 408000 | 408000 | 407500 | 125 |
| 287 | 20241115 | 141200 | 90698413500 | 408000 | 408000 | 408000 | 407500 | 167 |
| 288 | 20241115 | 141100 | 90630284000 | 408000 | 407000 | 408000 | 407000 | 169 |
| 289 | 20241115 | 141000 | 90561392500 | 407000 | 408000 | 408000 | 407000 | 397 |
| 290 | 20241115 | 140900 | 90399570500 | 408000 | 407500 | 408000 | 407500 | 198 |
| 291 | 20241115 | 140800 | 90318828000 | 408000 | 408000 | 408000 | 407500 | 106 |
| 292 | 20241115 | 140700 | 90275595500 | 408000 | 408500 | 408500 | 407500 | 364 |
| 293 | 20241115 | 140600 | 90127176500 | 408000 | 409000 | 409000 | 408000 | 906 |
| 294 | 20241115 | 140500 | 89757119000 | 409000 | 408500 | 409000 | 408500 | 585 |
| 295 | 20241115 | 140400 | 89517996500 | 409000 | 409000 | 409000 | 408500 | 593 |
| 296 | 20241115 | 140300 | 89275632000 | 409000 | 409000 | 409000 | 408500 | 175 |
| 297 | 20241115 | 140200 | 89204064000 | 408500 | 409000 | 409000 | 408500 | 92 |
| 298 | 20241115 | 140100 | 89166441000 | 409000 | 409000 | 409000 | 408500 | 115 |
| 299 | 20241115 | 140000 | 89119416000 | 408500 | 409000 | 409000 | 408500 | 229 |
| 300 | 20241115 | 135900 | 89025837000 | 408500 | 408500 | 409000 | 408000 | 300 |
| 301 | 20241115 | 135800 | 88903288000 | 408500 | 408500 | 409000 | 408000 | 308 |
| 302 | 20241115 | 135700 | 88777475000 | 409000 | 409000 | 409500 | 408500 | 142 |
| 303 | 20241115 | 135600 | 88719394000 | 409000 | 408500 | 409500 | 408500 | 311 |
| 304 | 20241115 | 135500 | 88592228000 | 408500 | 409000 | 409500 | 408000 | 309 |
| 305 | 20241115 | 135400 | 88465907000 | 409500 | 409500 | 409500 | 409000 | 292 |
| 306 | 20241115 | 135300 | 88346344000 | 409500 | 410000 | 410000 | 409500 | 251 |
| 307 | 20241115 | 135200 | 88243529500 | 410000 | 410000 | 410000 | 409500 | 205 |
| 308 | 20241115 | 135100 | 88159534500 | 410000 | 410500 | 410500 | 409500 | 355 |
| 309 | 20241115 | 135000 | 88013971500 | 410500 | 410500 | 410500 | 410000 | 246 |
| 310 | 20241115 | 134900 | 87913028500 | 410500 | 410500 | 410500 | 410000 | 281 |
| 311 | 20241115 | 134800 | 87797681000 | 410500 | 410500 | 410500 | 410000 | 279 |
| 312 | 20241115 | 134700 | 87683167500 | 410000 | 410000 | 410500 | 410000 | 1044 |
| 313 | 20241115 | 134600 | 87254808000 | 410500 | 408000 | 410500 | 408000 | 4830 |
| 314 | 20241115 | 134500 | 85277432500 | 408500 | 408500 | 408500 | 408000 | 123 |
| 315 | 20241115 | 134400 | 85227191000 | 408500 | 408000 | 408500 | 408000 | 74 |
| 316 | 20241115 | 134300 | 85196973500 | 408500 | 408500 | 408500 | 408000 | 131 |
| 317 | 20241115 | 134200 | 85143467500 | 408000 | 408500 | 408500 | 408000 | 107 |
| 318 | 20241115 | 134100 | 85099760000 | 408500 | 408000 | 408500 | 408000 | 53 |
| 319 | 20241115 | 134000 | 85078112500 | 408500 | 408500 | 408500 | 408000 | 198 |
| 320 | 20241115 | 133900 | 84997325000 | 408500 | 408000 | 408500 | 408000 | 188 |
| 321 | 20241115 | 133800 | 84920608000 | 408000 | 407500 | 408000 | 407500 | 82 |
| 322 | 20241115 | 133700 | 84887153000 | 408000 | 408500 | 408500 | 407500 | 135 |
| 323 | 20241115 | 133600 | 84832088500 | 407500 | 408000 | 408500 | 407500 | 159 |
| 324 | 20241115 | 133500 | 84767220500 | 408000 | 408000 | 408000 | 407500 | 214 |
| 325 | 20241115 | 133400 | 84679911500 | 407500 | 407500 | 408000 | 407500 | 124 |
| 326 | 20241115 | 133300 | 84629328000 | 407500 | 408500 | 408500 | 407500 | 224 |
| 327 | 20241115 | 133200 | 84537930500 | 408500 | 407500 | 408500 | 407500 | 165 |
| 328 | 20241115 | 133100 | 84470591500 | 408000 | 408000 | 408000 | 407500 | 154 |
| 329 | 20241115 | 133000 | 84407778500 | 407500 | 407500 | 408000 | 407500 | 157 |
| 330 | 20241115 | 132900 | 84343740000 | 408000 | 408000 | 408000 | 407500 | 128 |
| 331 | 20241115 | 132800 | 84291522000 | 408000 | 408500 | 408500 | 407500 | 312 |
| 332 | 20241115 | 132700 | 84164228000 | 408500 | 408000 | 408500 | 407500 | 108 |
| 333 | 20241115 | 132600 | 84120135500 | 407500 | 407500 | 408000 | 407500 | 92 |
| 334 | 20241115 | 132500 | 84082607000 | 408000 | 408000 | 408000 | 407500 | 49 |
| 335 | 20241115 | 132400 | 84062619500 | 407500 | 408000 | 408000 | 407500 | 240 |
| 336 | 20241115 | 132300 | 83964786000 | 407500 | 408000 | 408500 | 407500 | 292 |
| 337 | 20241115 | 132200 | 83845649500 | 408500 | 408000 | 408500 | 408000 | 118 |
| 338 | 20241115 | 132100 | 83797484000 | 408500 | 408000 | 408500 | 407500 | 298 |
| 339 | 20241115 | 132000 | 83675883500 | 408000 | 408000 | 408000 | 407500 | 52 |
| 340 | 20241115 | 131900 | 83654670500 | 407500 | 407500 | 408000 | 407500 | 91 |
| 341 | 20241115 | 131800 | 83617554000 | 408000 | 407500 | 408000 | 407000 | 283 |
| 342 | 20241115 | 131700 | 83502234500 | 407500 | 407000 | 407500 | 407000 | 125 |
| 343 | 20241115 | 131600 | 83451353000 | 407000 | 407000 | 407500 | 406500 | 298 |
| 344 | 20241115 | 131500 | 83330063000 | 407000 | 407500 | 407500 | 407000 | 86 |
| 345 | 20241115 | 131400 | 83295034000 | 407500 | 407500 | 408000 | 407000 | 91 |
| 346 | 20241115 | 131300 | 83257953000 | 407500 | 407500 | 408000 | 407500 | 102 |
| 347 | 20241115 | 131200 | 83216375500 | 408000 | 407500 | 408000 | 407000 | 121 |
| 348 | 20241115 | 131100 | 83167068000 | 407500 | 407500 | 407500 | 407000 | 101 |
| 349 | 20241115 | 131000 | 83125915000 | 407500 | 408000 | 408000 | 407000 | 386 |
| 350 | 20241115 | 130900 | 82968614500 | 407500 | 407500 | 407500 | 407000 | 115 |
| 351 | 20241115 | 130800 | 82921753500 | 407500 | 407500 | 408000 | 407000 | 94 |
| 352 | 20241115 | 130700 | 82883449000 | 408000 | 407500 | 408000 | 407000 | 240 |
| 353 | 20241115 | 130600 | 82785643500 | 407500 | 407500 | 407500 | 407000 | 169 |
| 354 | 20241115 | 130500 | 82716828500 | 407500 | 407500 | 407500 | 407000 | 102 |
| 355 | 20241115 | 130400 | 82675265000 | 407500 | 406500 | 407500 | 406500 | 196 |
| 356 | 20241115 | 130300 | 82595471500 | 407000 | 407000 | 407000 | 406500 | 164 |
| 357 | 20241115 | 130200 | 82528725000 | 406500 | 406500 | 407000 | 406500 | 259 |
| 358 | 20241115 | 130100 | 82423433500 | 406500 | 407000 | 407000 | 406500 | 617 |
| 359 | 20241115 | 130000 | 82172550500 | 406500 | 407000 | 407000 | 406500 | 189 |
| 360 | 20241115 | 125900 | 82095655000 | 406500 | 407000 | 407000 | 406500 | 147 |
| 361 | 20241115 | 125800 | 82035863500 | 406500 | 406000 | 407000 | 406000 | 106 |
| 362 | 20241115 | 125700 | 81992779000 | 406000 | 406000 | 407000 | 406000 | 287 |
| 363 | 20241115 | 125600 | 81876164500 | 406000 | 405500 | 406000 | 405500 | 261 |
| 364 | 20241115 | 125500 | 81770324000 | 405500 | 405000 | 405500 | 405000 | 166 |
| 365 | 20241115 | 125400 | 81703058000 | 405500 | 405500 | 405500 | 405000 | 107 |
| 366 | 20241115 | 125300 | 81659678000 | 405500 | 405500 | 405500 | 405000 | 187 |
| 367 | 20241115 | 125200 | 81583856000 | 405500 | 405500 | 406000 | 405000 | 319 |
| 368 | 20241115 | 125100 | 81454535500 | 405500 | 405500 | 406000 | 405500 | 46 |
| 369 | 20241115 | 125000 | 81435869500 | 405500 | 405500 | 406000 | 405000 | 153 |
| 370 | 20241115 | 124900 | 81373828000 | 405500 | 406000 | 406000 | 405000 | 81 |
| 371 | 20241115 | 124800 | 81340971500 | 406000 | 406000 | 406000 | 405000 | 181 |
| 372 | 20241115 | 124700 | 81267561500 | 405500 | 405500 | 405500 | 405000 | 223 |
| 373 | 20241115 | 124600 | 81177164500 | 405500 | 405000 | 405500 | 405000 | 64 |
| 374 | 20241115 | 124500 | 81151217000 | 405500 | 405500 | 405500 | 405000 | 188 |
| 375 | 20241115 | 124400 | 81075000500 | 405500 | 405500 | 406000 | 405500 | 69 |
| 376 | 20241115 | 124300 | 81046993000 | 405500 | 405000 | 406000 | 405000 | 102 |
| 377 | 20241115 | 124200 | 81005628500 | 405000 | 405500 | 406000 | 405000 | 424 |
| 378 | 20241115 | 124100 | 80833739500 | 405000 | 405000 | 405000 | 404500 | 492 |
| 379 | 20241115 | 124000 | 80634512500 | 405000 | 406000 | 406000 | 404500 | 2193 |
| 380 | 20241115 | 123900 | 79746143500 | 405500 | 405500 | 406000 | 405500 | 95 |
| 381 | 20241115 | 123800 | 79707587500 | 405500 | 406500 | 406500 | 405500 | 1023 |
| 382 | 20241115 | 123700 | 79292640000 | 406500 | 406500 | 407500 | 406000 | 316 |
| 383 | 20241115 | 123600 | 79164066000 | 406000 | 406000 | 406500 | 405500 | 203 |
| 384 | 20241115 | 123500 | 79081638500 | 406000 | 406000 | 406000 | 405500 | 158 |
| 385 | 20241115 | 123400 | 79017494000 | 405500 | 405500 | 406000 | 405000 | 247 |
| 386 | 20241115 | 123300 | 78917366500 | 405000 | 405500 | 405500 | 405000 | 228 |
| 387 | 20241115 | 123200 | 78824946000 | 405000 | 405500 | 406000 | 405000 | 1173 |
| 388 | 20241115 | 123100 | 78349411500 | 405500 | 406000 | 406000 | 405500 | 185 |
| 389 | 20241115 | 123000 | 78274357500 | 406000 | 406000 | 406500 | 405500 | 259 |
| 390 | 20241115 | 122900 | 78169226500 | 406000 | 406000 | 406500 | 405500 | 212 |
| 391 | 20241115 | 122800 | 78083150000 | 406500 | 406000 | 407000 | 405500 | 296 |
| 392 | 20241115 | 122700 | 77962939500 | 406000 | 406000 | 406000 | 405500 | 432 |
| 393 | 20241115 | 122600 | 77787595500 | 406000 | 406000 | 406500 | 405500 | 209 |
| 394 | 20241115 | 122500 | 77702731500 | 406000 | 407000 | 407500 | 406000 | 1133 |
| 395 | 20241115 | 122400 | 77242562500 | 407000 | 407500 | 408000 | 407000 | 342 |
| 396 | 20241115 | 122300 | 77103253500 | 407500 | 407000 | 407500 | 407000 | 127 |
| 397 | 20241115 | 122200 | 77051523000 | 407500 | 406500 | 407500 | 406000 | 331 |
| 398 | 20241115 | 122100 | 76916912500 | 407000 | 406000 | 407500 | 405500 | 272 |
| 399 | 20241115 | 122000 | 76806363500 | 406000 | 406000 | 406000 | 405500 | 138 |
| 400 | 20241115 | 121900 | 76750377000 | 406000 | 406000 | 406000 | 405500 | 182 |
| 401 | 20241115 | 121800 | 76676490500 | 405500 | 405000 | 406000 | 405000 | 283 |
| 402 | 20241115 | 121700 | 76561692500 | 405500 | 406500 | 407000 | 405000 | 2491 |
| 403 | 20241115 | 121600 | 75551041500 | 406500 | 406500 | 406500 | 406000 | 217 |
| 404 | 20241115 | 121500 | 75462840500 | 406500 | 407000 | 407000 | 406000 | 171 |
| 405 | 20241115 | 121400 | 75393347000 | 406500 | 407500 | 407500 | 406500 | 1144 |
| 406 | 20241115 | 121300 | 74927994000 | 407500 | 407500 | 407500 | 407000 | 161 |
| 407 | 20241115 | 121200 | 74862413000 | 407500 | 408000 | 408000 | 407000 | 83 |
| 408 | 20241115 | 121100 | 74828587500 | 407000 | 407000 | 408000 | 407000 | 285 |
| 409 | 20241115 | 121000 | 74712452500 | 407500 | 407500 | 407500 | 407000 | 108 |
| 410 | 20241115 | 120900 | 74668443000 | 408000 | 407500 | 408000 | 407000 | 116 |
| 411 | 20241115 | 120800 | 74621173500 | 407500 | 407500 | 407500 | 407000 | 239 |
| 412 | 20241115 | 120700 | 74523861500 | 407500 | 408500 | 409000 | 407000 | 1599 |
| 413 | 20241115 | 120600 | 73871439000 | 409000 | 409500 | 409500 | 408500 | 67 |
| 414 | 20241115 | 120500 | 73844031500 | 409500 | 409000 | 409500 | 408500 | 391 |
| 415 | 20241115 | 120400 | 73684146000 | 409000 | 409000 | 409500 | 409000 | 312 |
| 416 | 20241115 | 120300 | 73556485000 | 409000 | 409000 | 410000 | 409000 | 100 |
| 417 | 20241115 | 120200 | 73515532500 | 409000 | 410000 | 410500 | 409000 | 1191 |
| 418 | 20241115 | 120100 | 73027724500 | 410000 | 410000 | 410000 | 409500 | 625 |
| 419 | 20241115 | 120000 | 72771484500 | 410000 | 409500 | 410000 | 409500 | 509 |
| 420 | 20241115 | 115900 | 72562899500 | 409500 | 409500 | 409500 | 409000 | 211 |
| 421 | 20241115 | 115800 | 72476503500 | 409500 | 409000 | 409500 | 409000 | 114 |
| 422 | 20241115 | 115700 | 72429836500 | 409000 | 409500 | 409500 | 409000 | 164 |
| 423 | 20241115 | 115600 | 72362738000 | 409500 | 409500 | 409500 | 409000 | 223 |
| 424 | 20241115 | 115500 | 72271486000 | 409500 | 409000 | 409500 | 409000 | 123 |
| 425 | 20241115 | 115400 | 72221154000 | 409000 | 409500 | 409500 | 409000 | 157 |
| 426 | 20241115 | 115300 | 72156920500 | 409500 | 409500 | 410000 | 409000 | 127 |
| 427 | 20241115 | 115200 | 72104911000 | 409500 | 410000 | 410000 | 409500 | 175 |
| 428 | 20241115 | 115100 | 72033230500 | 409500 | 409500 | 410000 | 409000 | 170 |
| 429 | 20241115 | 115000 | 71963616000 | 409500 | 409500 | 409500 | 409000 | 122 |
| 430 | 20241115 | 114900 | 71913665000 | 409000 | 409500 | 409500 | 409000 | 83 |
| 431 | 20241115 | 114800 | 71879678000 | 410000 | 409500 | 410000 | 409000 | 608 |
| 432 | 20241115 | 114700 | 71630694000 | 409000 | 409500 | 409500 | 409000 | 94 |
| 433 | 20241115 | 114600 | 71592206000 | 409500 | 409500 | 409500 | 409000 | 117 |
| 434 | 20241115 | 114500 | 71544296500 | 409500 | 409500 | 409500 | 409000 | 86 |
| 435 | 20241115 | 114400 | 71509081000 | 409500 | 409500 | 409500 | 409000 | 79 |
| 436 | 20241115 | 114300 | 71476739500 | 409500 | 408500 | 409500 | 408500 | 359 |
| 437 | 20241115 | 114200 | 71329821500 | 409000 | 408500 | 409000 | 408500 | 145 |
| 438 | 20241115 | 114100 | 71270518000 | 409000 | 409000 | 409000 | 408500 | 581 |
| 439 | 20241115 | 114000 | 71032893000 | 408500 | 408500 | 409000 | 408500 | 67 |
| 440 | 20241115 | 113900 | 71005504500 | 408500 | 409000 | 409000 | 408500 | 97 |
| 441 | 20241115 | 113800 | 70965840000 | 409000 | 409000 | 409000 | 408500 | 110 |
| 442 | 20241115 | 113700 | 70920873500 | 409000 | 409000 | 409000 | 408500 | 157 |
| 443 | 20241115 | 113600 | 70856697500 | 409000 | 408500 | 409000 | 408500 | 99 |
| 444 | 20241115 | 113500 | 70816235500 | 408500 | 408500 | 409000 | 408500 | 110 |
| 445 | 20241115 | 113400 | 70771287500 | 408500 | 408500 | 409000 | 408000 | 155 |
| 446 | 20241115 | 113300 | 70707972000 | 408000 | 408000 | 409000 | 408000 | 710 |
| 447 | 20241115 | 113200 | 70418171000 | 408000 | 407500 | 408000 | 407500 | 133 |
| 448 | 20241115 | 113100 | 70363939000 | 408000 | 407500 | 408000 | 407500 | 117 |
| 449 | 20241115 | 113000 | 70316231500 | 408000 | 407500 | 408000 | 407500 | 240 |
| 450 | 20241115 | 112900 | 70218342000 | 407500 | 408000 | 408000 | 407500 | 99 |
| 451 | 20241115 | 112800 | 70177956000 | 407500 | 407500 | 408000 | 407500 | 101 |
| 452 | 20241115 | 112700 | 70136765000 | 407500 | 408000 | 408000 | 407500 | 172 |
| 453 | 20241115 | 112600 | 70066592000 | 407500 | 407500 | 408000 | 407500 | 64 |
| 454 | 20241115 | 112500 | 70040487500 | 407500 | 407500 | 407500 | 407000 | 255 |
| 455 | 20241115 | 112400 | 69936579000 | 407500 | 407500 | 408000 | 407500 | 386 |
| 456 | 20241115 | 112300 | 69779268000 | 408000 | 408000 | 408500 | 407500 | 178 |
| 457 | 20241115 | 112200 | 69706649000 | 408500 | 408500 | 408500 | 408000 | 58 |
| 458 | 20241115 | 112100 | 69682960500 | 408000 | 408500 | 409000 | 408000 | 322 |
| 459 | 20241115 | 112000 | 69551442000 | 408000 | 408500 | 408500 | 408000 | 179 |
| 460 | 20241115 | 111900 | 69478338000 | 408500 | 409000 | 409500 | 408500 | 587 |
| 461 | 20241115 | 111800 | 69238367500 | 409000 | 408500 | 409000 | 408000 | 298 |
| 462 | 20241115 | 111700 | 69116636000 | 408500 | 408500 | 408500 | 408000 | 122 |
| 463 | 20241115 | 111600 | 69066828000 | 408000 | 409000 | 409000 | 408000 | 169 |
| 464 | 20241115 | 111500 | 68997784000 | 409000 | 409000 | 409500 | 408500 | 392 |
| 465 | 20241115 | 111400 | 68837439500 | 409500 | 409500 | 409500 | 409000 | 163 |
| 466 | 20241115 | 111300 | 68770700000 | 409500 | 409500 | 409500 | 409000 | 221 |
| 467 | 20241115 | 111200 | 68680248500 | 409500 | 409500 | 409500 | 409000 | 198 |
| 468 | 20241115 | 111100 | 68599174000 | 409000 | 409500 | 409500 | 409000 | 163 |
| 469 | 20241115 | 111000 | 68532455500 | 409000 | 409000 | 409500 | 408500 | 173 |
| 470 | 20241115 | 110900 | 68461673000 | 409000 | 409000 | 409000 | 409000 | 186 |
| 471 | 20241115 | 110800 | 68385599000 | 408500 | 409000 | 409000 | 408500 | 133 |
| 472 | 20241115 | 110700 | 68331217000 | 409000 | 409000 | 409000 | 408500 | 249 |
| 473 | 20241115 | 110600 | 68229381000 | 409000 | 408500 | 409000 | 408500 | 255 |
| 474 | 20241115 | 110500 | 68125099000 | 409000 | 408500 | 409000 | 408000 | 494 |
| 475 | 20241115 | 110400 | 67923277000 | 408500 | 408500 | 408500 | 408000 | 110 |
| 476 | 20241115 | 110300 | 67878365500 | 408500 | 408000 | 408500 | 408000 | 162 |
| 477 | 20241115 | 110200 | 67812239000 | 407500 | 408000 | 408000 | 407500 | 224 |
| 478 | 20241115 | 110100 | 67720848000 | 408000 | 408000 | 408000 | 407000 | 130 |
| 479 | 20241115 | 110000 | 67667867000 | 407500 | 407500 | 408000 | 407000 | 194 |
| 480 | 20241115 | 105900 | 67588814500 | 407000 | 407500 | 408000 | 407000 | 199 |
| 481 | 20241115 | 105800 | 67507719500 | 407500 | 408000 | 408000 | 407000 | 303 |
| 482 | 20241115 | 105700 | 67384298500 | 407500 | 408000 | 408000 | 407500 | 398 |
| 483 | 20241115 | 105600 | 67222008500 | 408000 | 407500 | 408000 | 407500 | 148 |
| 484 | 20241115 | 105500 | 67161660000 | 407500 | 407000 | 407500 | 406500 | 570 |
| 485 | 20241115 | 105400 | 66929667000 | 406500 | 407000 | 407500 | 406500 | 805 |
| 486 | 20241115 | 105300 | 66602065000 | 407500 | 407500 | 408000 | 407500 | 467 |
| 487 | 20241115 | 105200 | 66411716500 | 408000 | 407500 | 408000 | 407000 | 457 |
| 488 | 20241115 | 105100 | 66225518500 | 407500 | 407500 | 407500 | 407000 | 220 |
| 489 | 20241115 | 105000 | 66135887000 | 407500 | 408000 | 408000 | 407000 | 275 |
| 490 | 20241115 | 104900 | 66023849000 | 407500 | 407500 | 408000 | 407000 | 439 |
| 491 | 20241115 | 104800 | 65844977500 | 408000 | 408000 | 408000 | 407500 | 295 |
| 492 | 20241115 | 104700 | 65724648500 | 408000 | 408000 | 408000 | 407500 | 237 |
| 493 | 20241115 | 104600 | 65627955500 | 408000 | 408500 | 408500 | 408000 | 383 |
| 494 | 20241115 | 104500 | 65471623000 | 409000 | 409000 | 409000 | 408500 | 252 |
| 495 | 20241115 | 104400 | 65368650000 | 408500 | 408500 | 409000 | 408000 | 106 |
| 496 | 20241115 | 104300 | 65325347500 | 408500 | 409000 | 409000 | 408000 | 253 |
| 497 | 20241115 | 104200 | 65221952000 | 408500 | 408500 | 409000 | 408000 | 167 |
| 498 | 20241115 | 104100 | 65153732500 | 408500 | 408500 | 409000 | 408000 | 275 |
| 499 | 20241115 | 104000 | 65041385000 | 408500 | 408000 | 409000 | 408000 | 362 |
| 500 | 20241115 | 103900 | 64893624500 | 408000 | 408000 | 408000 | 407500 | 159 |
| 501 | 20241115 | 103800 | 64828762500 | 407500 | 408500 | 408500 | 407500 | 141 |
| 502 | 20241115 | 103700 | 64771261000 | 408000 | 407500 | 408000 | 407000 | 481 |
| 503 | 20241115 | 103600 | 64575157000 | 407500 | 407000 | 407500 | 407000 | 275 |
| 504 | 20241115 | 103500 | 64463136000 | 407000 | 407000 | 407500 | 406500 | 958 |
| 505 | 20241115 | 103400 | 64073229500 | 407000 | 409000 | 409000 | 407000 | 1824 |
| 506 | 20241115 | 103300 | 63329069500 | 408500 | 409000 | 409000 | 408500 | 172 |
| 507 | 20241115 | 103200 | 63258734500 | 409000 | 409000 | 409000 | 408500 | 296 |
| 508 | 20241115 | 103100 | 63137764000 | 409000 | 409000 | 409000 | 408500 | 243 |
| 509 | 20241115 | 103000 | 63038449500 | 409000 | 409000 | 410000 | 409000 | 327 |
| 510 | 20241115 | 102900 | 62904640500 | 409500 | 409000 | 409500 | 408500 | 506 |
| 511 | 20241115 | 102800 | 62697568000 | 408500 | 409500 | 409500 | 408500 | 1071 |
| 512 | 20241115 | 102700 | 62259665500 | 409500 | 410000 | 410000 | 409500 | 335 |
| 513 | 20241115 | 102600 | 62122426000 | 409500 | 410500 | 410500 | 409500 | 504 |
| 514 | 20241115 | 102500 | 61915772000 | 410000 | 410000 | 410500 | 409500 | 518 |
| 515 | 20241115 | 102400 | 61703411000 | 410000 | 410000 | 410000 | 409500 | 379 |
| 516 | 20241115 | 102300 | 61548037500 | 409500 | 409500 | 410000 | 409000 | 249 |
| 517 | 20241115 | 102200 | 61446066000 | 409500 | 410000 | 410000 | 409000 | 321 |
| 518 | 20241115 | 102100 | 61314587500 | 410000 | 410000 | 410000 | 409500 | 345 |
| 519 | 20241115 | 102000 | 61173249000 | 409500 | 409500 | 410000 | 409500 | 270 |
| 520 | 20241115 | 101900 | 61062645500 | 410000 | 409500 | 410000 | 409000 | 425 |
| 521 | 20241115 | 101800 | 60888610500 | 409500 | 409500 | 410000 | 409500 | 486 |
| 522 | 20241115 | 101700 | 60689510500 | 410000 | 410000 | 410000 | 409500 | 169 |
| 523 | 20241115 | 101600 | 60620251000 | 409500 | 410000 | 410000 | 409500 | 308 |
| 524 | 20241115 | 101500 | 60494076000 | 409500 | 409500 | 410000 | 409500 | 221 |
| 525 | 20241115 | 101400 | 60403509500 | 410000 | 409500 | 410000 | 409500 | 134 |
| 526 | 20241115 | 101300 | 60348628000 | 409000 | 409500 | 409500 | 409000 | 188 |
| 527 | 20241115 | 101200 | 60271680000 | 409500 | 410000 | 410500 | 409000 | 660 |
| 528 | 20241115 | 101100 | 60001182500 | 410000 | 410000 | 410500 | 410000 | 338 |
| 529 | 20241115 | 101000 | 59862456000 | 410000 | 410000 | 410500 | 409500 | 401 |
| 530 | 20241115 | 100900 | 59697996000 | 410500 | 409500 | 410500 | 409000 | 692 |
| 531 | 20241115 | 100800 | 59414442000 | 409500 | 409000 | 409500 | 408500 | 578 |
| 532 | 20241115 | 100700 | 59178066000 | 409000 | 409000 | 409500 | 409000 | 476 |
| 533 | 20241115 | 100600 | 58983328000 | 409500 | 410000 | 410500 | 409500 | 346 |
| 534 | 20241115 | 100500 | 58841556500 | 410000 | 410500 | 411000 | 410000 | 521 |
| 535 | 20241115 | 100400 | 58627788500 | 411000 | 411000 | 411500 | 410500 | 915 |
| 536 | 20241115 | 100300 | 58251752500 | 411500 | 411000 | 411500 | 411000 | 715 |
| 537 | 20241115 | 100200 | 57957681000 | 411000 | 411000 | 411500 | 410500 | 843 |
| 538 | 20241115 | 100100 | 57611155000 | 411000 | 411000 | 411500 | 411000 | 494 |
| 539 | 20241115 | 100000 | 57407934500 | 411000 | 410500 | 411000 | 410500 | 1506 |
| 540 | 20241115 | 095900 | 56788993000 | 411000 | 410500 | 411000 | 410000 | 476 |
| 541 | 20241115 | 095800 | 56593542000 | 410500 | 409000 | 410500 | 409000 | 287 |
| 542 | 20241115 | 095700 | 56475914000 | 409000 | 410500 | 411000 | 409000 | 2029 |
| 543 | 20241115 | 095600 | 55643384500 | 410500 | 410500 | 411000 | 410000 | 637 |
| 544 | 20241115 | 095500 | 55381927000 | 410500 | 410500 | 410500 | 410000 | 468 |
| 545 | 20241115 | 095400 | 55189835000 | 410500 | 410000 | 410500 | 409500 | 688 |
| 546 | 20241115 | 095300 | 54907713500 | 409500 | 409500 | 410000 | 409500 | 439 |
| 547 | 20241115 | 095200 | 54727855500 | 409500 | 408500 | 409500 | 408500 | 131 |
| 548 | 20241115 | 095100 | 54674257000 | 409000 | 409500 | 410000 | 408500 | 995 |
| 549 | 20241115 | 095000 | 54266990500 | 409500 | 409500 | 410000 | 409500 | 279 |
| 550 | 20241115 | 094900 | 54152620500 | 410000 | 409500 | 410000 | 409000 | 403 |
| 551 | 20241115 | 094800 | 53987550500 | 409500 | 408500 | 409500 | 408500 | 896 |
| 552 | 20241115 | 094700 | 53621113500 | 408500 | 408500 | 409000 | 408000 | 490 |
| 553 | 20241115 | 094600 | 53420958500 | 408500 | 408000 | 408500 | 407500 | 513 |
| 554 | 20241115 | 094500 | 53211602500 | 408000 | 406500 | 408000 | 406500 | 743 |
| 555 | 20241115 | 094400 | 52908956000 | 407000 | 407000 | 407000 | 406500 | 319 |
| 556 | 20241115 | 094300 | 52779186500 | 407000 | 407500 | 407500 | 406500 | 301 |
| 557 | 20241115 | 094200 | 52656736000 | 407000 | 407500 | 407500 | 407000 | 899 |
| 558 | 20241115 | 094100 | 52290641000 | 407500 | 407500 | 408000 | 407000 | 372 |
| 559 | 20241115 | 094000 | 52139057000 | 407500 | 407500 | 408000 | 407000 | 467 |
| 560 | 20241115 | 093900 | 51948698000 | 407500 | 407000 | 408000 | 406500 | 510 |
| 561 | 20241115 | 093800 | 51740914000 | 406500 | 406500 | 407500 | 406000 | 584 |
| 562 | 20241115 | 093700 | 51503355000 | 406500 | 405500 | 407000 | 405500 | 276 |
| 563 | 20241115 | 093600 | 51391226500 | 405500 | 406500 | 407500 | 405000 | 810 |
| 564 | 20241115 | 093500 | 51062341500 | 407000 | 406500 | 407000 | 405500 | 329 |
| 565 | 20241115 | 093400 | 50928659500 | 406500 | 406000 | 407000 | 405000 | 871 |
| 566 | 20241115 | 093300 | 50575422000 | 406500 | 408500 | 408500 | 406000 | 1274 |
| 567 | 20241115 | 093200 | 50056326000 | 408500 | 407000 | 408500 | 406500 | 2740 |
| 568 | 20241115 | 093100 | 48938712000 | 406500 | 405500 | 407000 | 405000 | 1727 |
| 569 | 20241115 | 093000 | 48238075000 | 405500 | 405500 | 405500 | 405000 | 1106 |
| 570 | 20241115 | 092900 | 47790037500 | 405500 | 404500 | 405500 | 404000 | 2694 |
| 571 | 20241115 | 092800 | 46700743500 | 404500 | 405500 | 406000 | 404500 | 1192 |
| 572 | 20241115 | 092700 | 46217839000 | 405500 | 406000 | 406000 | 405000 | 1452 |
| 573 | 20241115 | 092600 | 45629025000 | 406000 | 408000 | 408000 | 405000 | 3861 |
| 574 | 20241115 | 092500 | 44059129500 | 407500 | 409000 | 409000 | 407500 | 3570 |
| 575 | 20241115 | 092400 | 42601393000 | 409000 | 409000 | 409500 | 408500 | 647 |
| 576 | 20241115 | 092300 | 42336818500 | 409000 | 409000 | 409000 | 408500 | 715 |
| 577 | 20241115 | 092200 | 42044477500 | 409000 | 409000 | 409000 | 408500 | 2257 |
| 578 | 20241115 | 092100 | 41121704500 | 409500 | 409500 | 409500 | 408500 | 675 |
| 579 | 20241115 | 092000 | 40845516500 | 409000 | 411500 | 412000 | 409000 | 3316 |
| 580 | 20241115 | 091900 | 39483408500 | 411500 | 412000 | 412000 | 411500 | 1039 |
| 581 | 20241115 | 091800 | 39055631500 | 411500 | 410500 | 412000 | 410000 | 1229 |
| 582 | 20241115 | 091700 | 38550725500 | 410000 | 409000 | 411000 | 409000 | 1252 |
| 583 | 20241115 | 091600 | 38037728000 | 409000 | 409000 | 410000 | 408000 | 2049 |
| 584 | 20241115 | 091500 | 37200481500 | 409000 | 409000 | 409500 | 408500 | 1307 |
| 585 | 20241115 | 091400 | 36666011500 | 409000 | 409000 | 410000 | 408500 | 1686 |
| 586 | 20241115 | 091300 | 35976689500 | 408500 | 411500 | 413500 | 408500 | 5218 |
| 587 | 20241115 | 091200 | 33836081000 | 411000 | 412500 | 414500 | 411000 | 3615 |
| 588 | 20241115 | 091100 | 32343738000 | 412000 | 414500 | 414500 | 411500 | 2069 |
| 589 | 20241115 | 091000 | 31489271500 | 414500 | 413000 | 414500 | 412000 | 1866 |
| 590 | 20241115 | 090900 | 30716659500 | 413000 | 411500 | 414500 | 411000 | 3758 |
| 591 | 20241115 | 090800 | 29166346500 | 412000 | 414500 | 414500 | 411000 | 3709 |
| 592 | 20241115 | 090700 | 27636129000 | 415000 | 416000 | 416500 | 412500 | 4451 |
| 593 | 20241115 | 090600 | 25792433000 | 416000 | 416000 | 416500 | 415500 | 3082 |
| 594 | 20241115 | 090500 | 24509917000 | 416000 | 419000 | 419000 | 416000 | 4758 |
| 595 | 20241115 | 090400 | 22524750500 | 419000 | 421000 | 421000 | 417500 | 10610 |
| 596 | 20241115 | 090300 | 18069316500 | 420500 | 415500 | 421500 | 415000 | 18943 |
| 597 | 20241115 | 090200 | 10132601500 | 415500 | 411000 | 415500 | 410500 | 9324 |
| 598 | 20241115 | 090100 | 6281183500 | 411000 | 411000 | 411500 | 410000 | 5042 |
| 599 | 20241115 | 090000 | 4211521000 | 411500 | 408000 | 411500 | 407500 | 9914 |