35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184700 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 21785 |
| 3 | 20241118 | 184600 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 4 | 20241118 | 184500 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 5 | 20241118 | 184400 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 6 | 20241118 | 184300 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 7 | 20241118 | 184200 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 8 | 20241118 | 184100 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 9 | 20241118 | 184000 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 10 | 20241118 | 183900 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 11 | 20241118 | 183800 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 12 | 20241118 | 183700 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 13 | 20241118 | 183600 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 14 | 20241118 | 183500 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 15 | 20241118 | 183400 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 16 | 20241118 | 183300 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 17 | 20241118 | 183200 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 18 | 20241118 | 183100 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 19 | 20241118 | 183000 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 20 | 20241118 | 182900 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 21 | 20241118 | 182800 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 22 | 20241118 | 182700 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 23 | 20241118 | 182600 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 24 | 20241118 | 182500 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 25 | 20241118 | 182400 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 26 | 20241118 | 182300 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 27 | 20241118 | 182200 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 28 | 20241118 | 182100 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 29 | 20241118 | 182000 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 30 | 20241118 | 181900 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 31 | 20241118 | 181800 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 32 | 20241118 | 181700 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 21785 |
| 33 | 20241118 | 181600 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 34 | 20241118 | 181500 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 35 | 20241118 | 181400 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 36 | 20241118 | 181300 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 37 | 20241118 | 181200 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 38 | 20241118 | 181100 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 39 | 20241118 | 181000 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 40 | 20241118 | 180900 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 41 | 20241118 | 180800 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 42 | 20241118 | 180700 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 43 | 20241118 | 180600 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 44 | 20241118 | 180500 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 45 | 20241118 | 180400 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 46 | 20241118 | 180300 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 47 | 20241118 | 180200 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 48 | 20241118 | 180100 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 49 | 20241118 | 180000 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 50 | 20241118 | 175900 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 51 | 20241118 | 175800 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 52 | 20241118 | 175700 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 53 | 20241118 | 175600 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 54 | 20241118 | 175500 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 55 | 20241118 | 175400 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 56 | 20241118 | 175300 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 57 | 20241118 | 175200 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 58 | 20241118 | 175100 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 59 | 20241118 | 175000 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 60 | 20241118 | 174900 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 61 | 20241118 | 174800 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 62 | 20241118 | 174700 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 21785 |
| 63 | 20241118 | 174600 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 64 | 20241118 | 174500 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 65 | 20241118 | 174400 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 66 | 20241118 | 174300 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 67 | 20241118 | 174200 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 68 | 20241118 | 174100 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 69 | 20241118 | 174000 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 70 | 20241118 | 173900 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 71 | 20241118 | 173800 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 72 | 20241118 | 173700 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 73 | 20241118 | 173600 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 74 | 20241118 | 173500 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 75 | 20241118 | 173400 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 76 | 20241118 | 173300 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 77 | 20241118 | 173200 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 78 | 20241118 | 173100 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 79 | 20241118 | 173000 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 80 | 20241118 | 172900 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 81 | 20241118 | 172800 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 82 | 20241118 | 172700 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 83 | 20241118 | 172600 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 84 | 20241118 | 172500 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 85 | 20241118 | 172400 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 86 | 20241118 | 172300 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 87 | 20241118 | 172200 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 88 | 20241118 | 172100 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 89 | 20241118 | 172000 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 90 | 20241118 | 171900 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 91 | 20241118 | 171800 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 92 | 20241118 | 171700 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 21785 |
| 93 | 20241118 | 171600 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 94 | 20241118 | 171500 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 95 | 20241118 | 171400 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 96 | 20241118 | 171300 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 97 | 20241118 | 171200 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 98 | 20241118 | 171100 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 99 | 20241118 | 171000 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 100 | 20241118 | 170900 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 101 | 20241118 | 170800 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 102 | 20241118 | 170700 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 103 | 20241118 | 170600 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 104 | 20241118 | 170500 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 105 | 20241118 | 170400 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 106 | 20241118 | 170300 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 107 | 20241118 | 170200 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 108 | 20241118 | 170100 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 109 | 20241118 | 170000 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 110 | 20241118 | 165900 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 111 | 20241118 | 165800 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 112 | 20241118 | 165700 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 113 | 20241118 | 165600 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 114 | 20241118 | 165500 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 115 | 20241118 | 165400 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 116 | 20241118 | 165300 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 117 | 20241118 | 165200 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 118 | 20241118 | 165100 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 119 | 20241118 | 165000 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 120 | 20241118 | 164900 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 121 | 20241118 | 164800 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 122 | 20241118 | 164700 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 21785 |
| 123 | 20241118 | 164600 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 124 | 20241118 | 164500 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 125 | 20241118 | 164400 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 126 | 20241118 | 164300 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 127 | 20241118 | 164200 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 128 | 20241118 | 164100 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 129 | 20241118 | 164000 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 130 | 20241118 | 163900 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 131 | 20241118 | 163800 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 132 | 20241118 | 163700 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 133 | 20241118 | 163600 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 134 | 20241118 | 163500 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 135 | 20241118 | 163400 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 136 | 20241118 | 163300 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 137 | 20241118 | 163200 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 138 | 20241118 | 163100 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 139 | 20241118 | 163000 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 140 | 20241118 | 162900 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 141 | 20241118 | 162800 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 142 | 20241118 | 162700 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 143 | 20241118 | 162600 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 144 | 20241118 | 162500 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 145 | 20241118 | 162400 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 146 | 20241118 | 162300 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 147 | 20241118 | 162200 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 148 | 20241118 | 162100 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 149 | 20241118 | 162000 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 150 | 20241118 | 161900 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 151 | 20241118 | 161800 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 152 | 20241118 | 161700 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 21785 |
| 153 | 20241118 | 161600 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 154 | 20241118 | 161500 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 155 | 20241118 | 161400 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 156 | 20241118 | 161300 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 157 | 20241118 | 161200 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 158 | 20241118 | 161100 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 159 | 20241118 | 161000 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 160 | 20241118 | 160900 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 161 | 20241118 | 160800 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 162 | 20241118 | 160700 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 163 | 20241118 | 160600 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 164 | 20241118 | 160500 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 165 | 20241118 | 160400 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 166 | 20241118 | 160300 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 167 | 20241118 | 160200 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 168 | 20241118 | 160100 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 169 | 20241118 | 160000 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 170 | 20241118 | 155900 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 171 | 20241118 | 155800 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 172 | 20241118 | 155700 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 173 | 20241118 | 155600 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 174 | 20241118 | 155500 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 175 | 20241118 | 155400 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 176 | 20241118 | 155300 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 177 | 20241118 | 155200 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 178 | 20241118 | 155100 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 179 | 20241118 | 155000 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 180 | 20241118 | 154900 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 181 | 20241118 | 154800 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 182 | 20241118 | 154700 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 21785 |
| 183 | 20241118 | 154600 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 184 | 20241118 | 154500 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 185 | 20241118 | 154400 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 186 | 20241118 | 154300 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 187 | 20241118 | 154200 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 188 | 20241118 | 154100 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 189 | 20241118 | 154000 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 190 | 20241118 | 153900 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 191 | 20241118 | 153800 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 192 | 20241118 | 153700 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 193 | 20241118 | 153600 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 194 | 20241118 | 153500 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 195 | 20241118 | 153400 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 196 | 20241118 | 153300 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 197 | 20241118 | 153200 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 198 | 20241118 | 153100 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 199 | 20241118 | 153000 | 133479379000 | 262500 | 262500 | 262500 | 262500 | 21785 |
| 200 | 20241118 | 152900 | 127760816500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 201 | 20241118 | 152800 | 127760816500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 202 | 20241118 | 152700 | 127760816500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 203 | 20241118 | 152600 | 127760816500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 204 | 20241118 | 152500 | 127760816500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 205 | 20241118 | 152400 | 127760816500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 206 | 20241118 | 152300 | 127760816500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 207 | 20241118 | 152200 | 127760816500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 208 | 20241118 | 152100 | 127760816500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 209 | 20241118 | 152000 | 127760816500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 210 | 20241118 | 151900 | 127760816500 | 261500 | 261000 | 262000 | 261000 | 1058 |
| 211 | 20241118 | 151800 | 127484246000 | 261000 | 262000 | 262000 | 261000 | 532 |
| 212 | 20241118 | 151700 | 127345115000 | 262000 | 261500 | 262000 | 261000 | 1565 |
| 213 | 20241118 | 151600 | 126935881500 | 261000 | 261000 | 261500 | 261000 | 824 |
| 214 | 20241118 | 151500 | 126720518000 | 261000 | 261500 | 261500 | 261000 | 734 |
| 215 | 20241118 | 151400 | 126528809500 | 261500 | 261500 | 261500 | 261000 | 706 |
| 216 | 20241118 | 151300 | 126344286500 | 261000 | 261000 | 261500 | 261000 | 528 |
| 217 | 20241118 | 151200 | 126206285000 | 261500 | 261000 | 261500 | 261000 | 527 |
| 218 | 20241118 | 151100 | 126068584500 | 261000 | 261000 | 261500 | 260500 | 1276 |
| 219 | 20241118 | 151000 | 125735607500 | 260500 | 260500 | 261000 | 260500 | 428 |
| 220 | 20241118 | 150900 | 125623946500 | 260500 | 261000 | 261000 | 260500 | 693 |
| 221 | 20241118 | 150800 | 125443169000 | 261000 | 261000 | 261000 | 260500 | 637 |
| 222 | 20241118 | 150700 | 125276987000 | 261000 | 260500 | 261000 | 260500 | 453 |
| 223 | 20241118 | 150600 | 125158797000 | 261000 | 260500 | 261000 | 260500 | 597 |
| 224 | 20241118 | 150500 | 125003043000 | 260000 | 260500 | 261000 | 260000 | 762 |
| 225 | 20241118 | 150400 | 124804546000 | 260000 | 260500 | 261000 | 260000 | 721 |
| 226 | 20241118 | 150300 | 124616760500 | 260000 | 260500 | 261000 | 260000 | 963 |
| 227 | 20241118 | 150200 | 124365726000 | 260500 | 261000 | 261000 | 260500 | 1281 |
| 228 | 20241118 | 150100 | 124031636000 | 260500 | 260000 | 261000 | 260000 | 1212 |
| 229 | 20241118 | 150000 | 123715988500 | 260500 | 260000 | 260500 | 260000 | 346 |
| 230 | 20241118 | 145900 | 123625968500 | 260000 | 260500 | 260500 | 260000 | 380 |
| 231 | 20241118 | 145800 | 123527024500 | 260000 | 260000 | 260000 | 259500 | 602 |
| 232 | 20241118 | 145700 | 123370568000 | 259500 | 260000 | 260000 | 259500 | 330 |
| 233 | 20241118 | 145600 | 123284830500 | 260000 | 260000 | 260000 | 259500 | 482 |
| 234 | 20241118 | 145500 | 123159587500 | 260000 | 259500 | 260000 | 259500 | 739 |
| 235 | 20241118 | 145400 | 122967668000 | 260000 | 260000 | 260000 | 259500 | 481 |
| 236 | 20241118 | 145300 | 122842665000 | 260000 | 259500 | 260000 | 259500 | 879 |
| 237 | 20241118 | 145200 | 122614487000 | 259500 | 259500 | 260000 | 259500 | 895 |
| 238 | 20241118 | 145100 | 122382122500 | 259500 | 260000 | 260000 | 259500 | 904 |
| 239 | 20241118 | 145000 | 122147366000 | 259500 | 260000 | 260500 | 259500 | 664 |
| 240 | 20241118 | 144900 | 121974746500 | 260000 | 260000 | 260000 | 259500 | 506 |
| 241 | 20241118 | 144800 | 121843249000 | 259500 | 260000 | 260500 | 259500 | 421 |
| 242 | 20241118 | 144700 | 121733844500 | 259500 | 260000 | 260000 | 259500 | 394 |
| 243 | 20241118 | 144600 | 121631456000 | 260000 | 260000 | 260000 | 259500 | 307 |
| 244 | 20241118 | 144500 | 121551677000 | 260000 | 259500 | 260500 | 259500 | 938 |
| 245 | 20241118 | 144400 | 121307802000 | 259500 | 260000 | 260000 | 259500 | 211 |
| 246 | 20241118 | 144300 | 121253004500 | 259500 | 259500 | 260000 | 259500 | 328 |
| 247 | 20241118 | 144200 | 121167791000 | 260000 | 261500 | 261500 | 259500 | 8847 |
| 248 | 20241118 | 144100 | 118861090000 | 261500 | 261000 | 261500 | 261000 | 513 |
| 249 | 20241118 | 144000 | 118726994000 | 261500 | 261500 | 261500 | 261000 | 731 |
| 250 | 20241118 | 143900 | 118535904500 | 261500 | 261000 | 261500 | 260500 | 745 |
| 251 | 20241118 | 143800 | 118341544500 | 261000 | 261000 | 261000 | 260500 | 568 |
| 252 | 20241118 | 143700 | 118193342500 | 261000 | 260500 | 261000 | 260500 | 388 |
| 253 | 20241118 | 143600 | 118092149000 | 261000 | 260500 | 261000 | 260000 | 1120 |
| 254 | 20241118 | 143500 | 117800351000 | 260000 | 260500 | 261500 | 260000 | 1023 |
| 255 | 20241118 | 143400 | 117533576500 | 261000 | 260500 | 261000 | 260500 | 1382 |
| 256 | 20241118 | 143300 | 117172963500 | 260500 | 260500 | 261000 | 260000 | 634 |
| 257 | 20241118 | 143200 | 117007901000 | 260000 | 260500 | 260500 | 260000 | 291 |
| 258 | 20241118 | 143100 | 116932153500 | 260000 | 260000 | 260000 | 259500 | 992 |
| 259 | 20241118 | 143000 | 116674299000 | 259500 | 259500 | 260000 | 259500 | 403 |
| 260 | 20241118 | 142900 | 116569601500 | 260000 | 259500 | 260000 | 259500 | 404 |
| 261 | 20241118 | 142800 | 116464629000 | 260000 | 260000 | 260000 | 259500 | 327 |
| 262 | 20241118 | 142700 | 116379697500 | 259500 | 260500 | 260500 | 259500 | 948 |
| 263 | 20241118 | 142600 | 116133252500 | 260000 | 259500 | 260500 | 259500 | 519 |
| 264 | 20241118 | 142500 | 115998273500 | 260000 | 259000 | 260000 | 259000 | 987 |
| 265 | 20241118 | 142400 | 115742086000 | 259500 | 259000 | 259500 | 259000 | 324 |
| 266 | 20241118 | 142300 | 115658084500 | 259000 | 259000 | 259500 | 259000 | 337 |
| 267 | 20241118 | 142200 | 115570701000 | 259500 | 259000 | 259500 | 259000 | 158 |
| 268 | 20241118 | 142100 | 115529759500 | 259000 | 259000 | 259500 | 259000 | 254 |
| 269 | 20241118 | 142000 | 115463940000 | 259000 | 259500 | 259500 | 259000 | 308 |
| 270 | 20241118 | 141900 | 115384153000 | 259500 | 259500 | 259500 | 259000 | 435 |
| 271 | 20241118 | 141800 | 115271364500 | 259500 | 259500 | 260000 | 259000 | 672 |
| 272 | 20241118 | 141700 | 115097111500 | 259000 | 259500 | 260000 | 259000 | 402 |
| 273 | 20241118 | 141600 | 114992873000 | 259500 | 259500 | 260000 | 258500 | 2149 |
| 274 | 20241118 | 141500 | 114435409500 | 259500 | 259000 | 259500 | 258500 | 1014 |
| 275 | 20241118 | 141400 | 114172832000 | 259000 | 258500 | 259500 | 258000 | 2428 |
| 276 | 20241118 | 141300 | 113544852500 | 258500 | 259000 | 259500 | 258500 | 1702 |
| 277 | 20241118 | 141200 | 113104375000 | 259000 | 259500 | 259500 | 259000 | 524 |
| 278 | 20241118 | 141100 | 112968510500 | 259000 | 259500 | 259500 | 259000 | 400 |
| 279 | 20241118 | 141000 | 112864876500 | 259000 | 260000 | 260000 | 259000 | 3244 |
| 280 | 20241118 | 140900 | 112022633000 | 260000 | 260000 | 260500 | 260000 | 145 |
| 281 | 20241118 | 140800 | 111984911000 | 260000 | 260500 | 261000 | 260000 | 754 |
| 282 | 20241118 | 140700 | 111788591500 | 260500 | 261500 | 261500 | 260000 | 897 |
| 283 | 20241118 | 140600 | 111554888000 | 261000 | 261000 | 261500 | 261000 | 328 |
| 284 | 20241118 | 140500 | 111469266000 | 261000 | 261000 | 261500 | 261000 | 549 |
| 285 | 20241118 | 140400 | 111325932000 | 261500 | 261000 | 261500 | 261000 | 411 |
| 286 | 20241118 | 140300 | 111218633000 | 261000 | 261000 | 261500 | 260500 | 278 |
| 287 | 20241118 | 140200 | 111146083000 | 261000 | 261500 | 261500 | 260500 | 1337 |
| 288 | 20241118 | 140100 | 110797122500 | 261000 | 261000 | 262000 | 261000 | 451 |
| 289 | 20241118 | 140000 | 110679185000 | 261000 | 262500 | 262500 | 261000 | 4630 |
| 290 | 20241118 | 135900 | 109466947000 | 262500 | 262500 | 262500 | 262000 | 458 |
| 291 | 20241118 | 135800 | 109346767000 | 262000 | 262500 | 262500 | 262000 | 650 |
| 292 | 20241118 | 135700 | 109176360000 | 262500 | 262000 | 262500 | 262000 | 475 |
| 293 | 20241118 | 135600 | 109051716000 | 262000 | 262500 | 262500 | 262000 | 229 |
| 294 | 20241118 | 135500 | 108991658500 | 262500 | 262500 | 262500 | 262000 | 402 |
| 295 | 20241118 | 135400 | 108886198500 | 262000 | 262000 | 262500 | 261500 | 1703 |
| 296 | 20241118 | 135300 | 108439992500 | 262000 | 261500 | 262000 | 261500 | 407 |
| 297 | 20241118 | 135200 | 108333393500 | 262000 | 261500 | 262000 | 261500 | 480 |
| 298 | 20241118 | 135100 | 108207846500 | 262000 | 262000 | 262000 | 261500 | 739 |
| 299 | 20241118 | 135000 | 108014288000 | 262000 | 261500 | 262000 | 261500 | 155 |
| 300 | 20241118 | 134900 | 107973713500 | 262000 | 262000 | 262000 | 261500 | 372 |
| 301 | 20241118 | 134800 | 107876330000 | 261500 | 262000 | 262000 | 261500 | 186 |
| 302 | 20241118 | 134700 | 107827656500 | 261500 | 262000 | 262000 | 261500 | 107 |
| 303 | 20241118 | 134600 | 107799642000 | 262000 | 261500 | 262000 | 261500 | 179 |
| 304 | 20241118 | 134500 | 107752802000 | 262000 | 262000 | 262000 | 261500 | 173 |
| 305 | 20241118 | 134400 | 107707517000 | 262000 | 261500 | 262000 | 261500 | 588 |
| 306 | 20241118 | 134300 | 107553701000 | 261500 | 261000 | 262000 | 261000 | 1340 |
| 307 | 20241118 | 134200 | 107203327500 | 261000 | 261000 | 261500 | 261000 | 79 |
| 308 | 20241118 | 134100 | 107182679500 | 261000 | 261000 | 261500 | 261000 | 206 |
| 309 | 20241118 | 134000 | 107128900500 | 261000 | 261500 | 261500 | 261000 | 401 |
| 310 | 20241118 | 133900 | 107024205500 | 261500 | 261500 | 261500 | 261000 | 1366 |
| 311 | 20241118 | 133800 | 106667650000 | 261500 | 261500 | 261500 | 261000 | 173 |
| 312 | 20241118 | 133700 | 106622426500 | 261500 | 261500 | 262000 | 261000 | 2982 |
| 313 | 20241118 | 133600 | 105842968500 | 261500 | 262000 | 262000 | 261500 | 691 |
| 314 | 20241118 | 133500 | 105662210500 | 261500 | 262000 | 262000 | 261500 | 151 |
| 315 | 20241118 | 133400 | 105622702500 | 261500 | 262000 | 262000 | 261500 | 275 |
| 316 | 20241118 | 133300 | 105550723500 | 261500 | 261500 | 262000 | 261000 | 1728 |
| 317 | 20241118 | 133200 | 105098836000 | 261500 | 262000 | 262000 | 261500 | 1257 |
| 318 | 20241118 | 133100 | 104769789000 | 262000 | 262000 | 262500 | 262000 | 182 |
| 319 | 20241118 | 133000 | 104722085000 | 262000 | 262000 | 262500 | 261500 | 867 |
| 320 | 20241118 | 132900 | 104494909000 | 262000 | 262000 | 262000 | 261500 | 607 |
| 321 | 20241118 | 132800 | 104335887000 | 262000 | 261500 | 262000 | 261500 | 448 |
| 322 | 20241118 | 132700 | 104218603000 | 262000 | 261500 | 262000 | 261000 | 1847 |
| 323 | 20241118 | 132600 | 103735669000 | 261000 | 261500 | 261500 | 261000 | 140 |
| 324 | 20241118 | 132500 | 103699083500 | 261000 | 261000 | 261500 | 261000 | 103 |
| 325 | 20241118 | 132400 | 103672179500 | 261500 | 261000 | 261500 | 261000 | 191 |
| 326 | 20241118 | 132300 | 103622245000 | 261000 | 261500 | 261500 | 261000 | 434 |
| 327 | 20241118 | 132200 | 103508936500 | 261000 | 261500 | 261500 | 261000 | 1125 |
| 328 | 20241118 | 132100 | 103215261000 | 261500 | 261500 | 261500 | 261000 | 265 |
| 329 | 20241118 | 132000 | 103146001000 | 261500 | 261500 | 261500 | 261000 | 191 |
| 330 | 20241118 | 131900 | 103096133500 | 261000 | 261500 | 261500 | 261000 | 191 |
| 331 | 20241118 | 131800 | 103046228000 | 261000 | 261500 | 261500 | 261000 | 230 |
| 332 | 20241118 | 131700 | 102986106500 | 261500 | 262000 | 262500 | 261000 | 3605 |
| 333 | 20241118 | 131600 | 102042124000 | 262500 | 262500 | 262500 | 262000 | 946 |
| 334 | 20241118 | 131500 | 101793816000 | 262000 | 262500 | 262500 | 262000 | 1959 |
| 335 | 20241118 | 131400 | 101279725500 | 262500 | 262500 | 262500 | 262000 | 332 |
| 336 | 20241118 | 131300 | 101192591000 | 262000 | 262000 | 262500 | 262000 | 295 |
| 337 | 20241118 | 131200 | 101115250500 | 262500 | 262500 | 262500 | 262000 | 338 |
| 338 | 20241118 | 131100 | 101026571000 | 262000 | 262000 | 262500 | 262000 | 604 |
| 339 | 20241118 | 131000 | 100868077000 | 262500 | 261500 | 262500 | 261500 | 4246 |
| 340 | 20241118 | 130900 | 99756433500 | 261500 | 261500 | 261500 | 261000 | 395 |
| 341 | 20241118 | 130800 | 99653202000 | 261500 | 261000 | 261500 | 261000 | 226 |
| 342 | 20241118 | 130700 | 99594133500 | 261500 | 262000 | 262000 | 261000 | 2089 |
| 343 | 20241118 | 130600 | 99047873500 | 261500 | 262000 | 262000 | 261500 | 1688 |
| 344 | 20241118 | 130500 | 98605968000 | 262000 | 261500 | 262000 | 261500 | 447 |
| 345 | 20241118 | 130400 | 98488896500 | 262000 | 261000 | 262000 | 261000 | 2971 |
| 346 | 20241118 | 130300 | 97711873000 | 261500 | 261500 | 261500 | 261000 | 629 |
| 347 | 20241118 | 130200 | 97547398500 | 261000 | 260500 | 261500 | 260500 | 4244 |
| 348 | 20241118 | 130100 | 96439394500 | 260500 | 260500 | 261000 | 260000 | 3305 |
| 349 | 20241118 | 130000 | 95578413500 | 260500 | 259000 | 260500 | 259000 | 3274 |
| 350 | 20241118 | 125900 | 94727852000 | 259000 | 259500 | 259500 | 259000 | 273 |
| 351 | 20241118 | 125800 | 94657052000 | 259500 | 259500 | 259500 | 259000 | 178 |
| 352 | 20241118 | 125700 | 94610876500 | 259500 | 259500 | 260000 | 259000 | 909 |
| 353 | 20241118 | 125600 | 94375009500 | 259500 | 260000 | 260000 | 259500 | 448 |
| 354 | 20241118 | 125500 | 94258685000 | 259500 | 260000 | 260000 | 259500 | 1082 |
| 355 | 20241118 | 125400 | 93977800000 | 260000 | 259500 | 260000 | 259500 | 163 |
| 356 | 20241118 | 125300 | 93935463500 | 259500 | 259500 | 260000 | 259500 | 155 |
| 357 | 20241118 | 125200 | 93895203000 | 259500 | 259500 | 260000 | 259500 | 171 |
| 358 | 20241118 | 125100 | 93850767500 | 259500 | 260000 | 260000 | 259500 | 244 |
| 359 | 20241118 | 125000 | 93787401000 | 260000 | 260000 | 260000 | 259500 | 427 |
| 360 | 20241118 | 124900 | 93676405000 | 259500 | 260000 | 260000 | 259500 | 124 |
| 361 | 20241118 | 124800 | 93644190000 | 260000 | 260000 | 260000 | 259500 | 185 |
| 362 | 20241118 | 124700 | 93596141500 | 259500 | 259000 | 260000 | 259000 | 1816 |
| 363 | 20241118 | 124600 | 93124903000 | 259000 | 259000 | 259500 | 259000 | 103 |
| 364 | 20241118 | 124500 | 93098219000 | 259000 | 259000 | 259500 | 258500 | 949 |
| 365 | 20241118 | 124400 | 92852444500 | 259000 | 259000 | 259000 | 258500 | 120 |
| 366 | 20241118 | 124300 | 92821394500 | 258500 | 258500 | 259000 | 258000 | 342 |
| 367 | 20241118 | 124200 | 92732963000 | 259000 | 258500 | 259000 | 258500 | 396 |
| 368 | 20241118 | 124100 | 92630484500 | 258500 | 258500 | 259000 | 258500 | 118 |
| 369 | 20241118 | 124000 | 92599962500 | 258500 | 258500 | 259000 | 258000 | 1710 |
| 370 | 20241118 | 123900 | 92157920000 | 258500 | 259000 | 259000 | 258500 | 574 |
| 371 | 20241118 | 123800 | 92009503500 | 259000 | 259000 | 259500 | 258500 | 1574 |
| 372 | 20241118 | 123700 | 91601880500 | 259000 | 259000 | 259500 | 259000 | 284 |
| 373 | 20241118 | 123600 | 91528305000 | 259000 | 259500 | 259500 | 259000 | 530 |
| 374 | 20241118 | 123500 | 91391015500 | 259500 | 259000 | 259500 | 259000 | 479 |
| 375 | 20241118 | 123400 | 91266936000 | 259000 | 259500 | 259500 | 259000 | 1199 |
| 376 | 20241118 | 123300 | 90956339500 | 259500 | 259500 | 259500 | 259000 | 144 |
| 377 | 20241118 | 123200 | 90919016000 | 259500 | 259000 | 259500 | 259000 | 208 |
| 378 | 20241118 | 123100 | 90865072000 | 259500 | 259500 | 259500 | 259000 | 226 |
| 379 | 20241118 | 123000 | 90806503000 | 259500 | 259500 | 259500 | 259000 | 176 |
| 380 | 20241118 | 122900 | 90760839500 | 259000 | 259500 | 259500 | 259000 | 803 |
| 381 | 20241118 | 122800 | 90552477000 | 259000 | 259000 | 259500 | 259000 | 1131 |
| 382 | 20241118 | 122700 | 90259263500 | 259000 | 259000 | 259500 | 259000 | 119 |
| 383 | 20241118 | 122600 | 90228407500 | 259000 | 259000 | 259500 | 259000 | 233 |
| 384 | 20241118 | 122500 | 90168055000 | 259000 | 259500 | 259500 | 259000 | 433 |
| 385 | 20241118 | 122400 | 90055856500 | 259000 | 259500 | 259500 | 259000 | 327 |
| 386 | 20241118 | 122300 | 89971067500 | 259500 | 259500 | 260000 | 259000 | 1268 |
| 387 | 20241118 | 122200 | 89642058000 | 259500 | 259500 | 260000 | 259500 | 260 |
| 388 | 20241118 | 122100 | 89574584500 | 260000 | 260000 | 260000 | 259500 | 731 |
| 389 | 20241118 | 122000 | 89384823500 | 260000 | 260000 | 260000 | 259500 | 263 |
| 390 | 20241118 | 121900 | 89316548000 | 259500 | 259500 | 260000 | 259500 | 62 |
| 391 | 20241118 | 121800 | 89300438000 | 259500 | 260000 | 260000 | 259500 | 216 |
| 392 | 20241118 | 121700 | 89244375500 | 260000 | 260000 | 260000 | 259500 | 310 |
| 393 | 20241118 | 121600 | 89163813000 | 260000 | 259500 | 260000 | 259500 | 132 |
| 394 | 20241118 | 121500 | 89129522000 | 259500 | 260000 | 260000 | 259500 | 543 |
| 395 | 20241118 | 121400 | 88988552000 | 260000 | 260000 | 260500 | 259500 | 1021 |
| 396 | 20241118 | 121300 | 88723190500 | 260500 | 260500 | 260500 | 260000 | 744 |
| 397 | 20241118 | 121200 | 88529715500 | 260000 | 260000 | 260500 | 260000 | 97 |
| 398 | 20241118 | 121100 | 88504466500 | 260000 | 260000 | 260500 | 260000 | 210 |
| 399 | 20241118 | 121000 | 88449830500 | 260500 | 260000 | 260500 | 259500 | 1963 |
| 400 | 20241118 | 120900 | 87939473000 | 260000 | 260000 | 260000 | 259500 | 112 |
| 401 | 20241118 | 120800 | 87910382500 | 260000 | 259500 | 260000 | 259500 | 201 |
| 402 | 20241118 | 120700 | 87858191000 | 259500 | 259500 | 260000 | 259500 | 165 |
| 403 | 20241118 | 120600 | 87815359500 | 260000 | 259500 | 260000 | 259500 | 101 |
| 404 | 20241118 | 120500 | 87789128000 | 259500 | 259500 | 260000 | 259000 | 710 |
| 405 | 20241118 | 120400 | 87604878500 | 259500 | 259500 | 260000 | 259500 | 36 |
| 406 | 20241118 | 120300 | 87595525000 | 260000 | 260000 | 260000 | 259000 | 180 |
| 407 | 20241118 | 120200 | 87548791500 | 260000 | 259500 | 260000 | 259000 | 284 |
| 408 | 20241118 | 120100 | 87475111000 | 259500 | 259500 | 259500 | 259000 | 182 |
| 409 | 20241118 | 120000 | 87427903000 | 259500 | 259500 | 260000 | 259000 | 200 |
| 410 | 20241118 | 115900 | 87376055000 | 259500 | 259500 | 260000 | 259000 | 556 |
| 411 | 20241118 | 115800 | 87231772000 | 260000 | 259500 | 260000 | 259500 | 177 |
| 412 | 20241118 | 115700 | 87185809000 | 260000 | 260500 | 260500 | 259500 | 565 |
| 413 | 20241118 | 115600 | 87038915500 | 260500 | 261000 | 261000 | 260000 | 989 |
| 414 | 20241118 | 115500 | 86781272000 | 260500 | 260500 | 261000 | 260500 | 188 |
| 415 | 20241118 | 115400 | 86732272000 | 260500 | 260500 | 261000 | 260500 | 2041 |
| 416 | 20241118 | 115300 | 86200558500 | 260500 | 260500 | 260500 | 260000 | 1735 |
| 417 | 20241118 | 115200 | 85748598000 | 260000 | 260000 | 260500 | 260000 | 130 |
| 418 | 20241118 | 115100 | 85714788500 | 260500 | 260000 | 260500 | 260000 | 1090 |
| 419 | 20241118 | 115000 | 85431361000 | 260000 | 260500 | 260500 | 260000 | 652 |
| 420 | 20241118 | 114900 | 85261588500 | 260000 | 259500 | 260500 | 259500 | 2422 |
| 421 | 20241118 | 114800 | 84631737000 | 260000 | 260000 | 260000 | 259500 | 152 |
| 422 | 20241118 | 114700 | 84592282500 | 260000 | 259500 | 260000 | 259500 | 82 |
| 423 | 20241118 | 114600 | 84570993500 | 260000 | 259000 | 260000 | 259000 | 600 |
| 424 | 20241118 | 114500 | 84415297500 | 259000 | 259500 | 259500 | 259000 | 416 |
| 425 | 20241118 | 114400 | 84307377500 | 259500 | 259500 | 259500 | 259000 | 271 |
| 426 | 20241118 | 114300 | 84237108000 | 259500 | 259000 | 259500 | 259000 | 273 |
| 427 | 20241118 | 114200 | 84166278000 | 259000 | 260000 | 260000 | 259000 | 197 |
| 428 | 20241118 | 114100 | 84115190500 | 260000 | 259500 | 260000 | 259500 | 220 |
| 429 | 20241118 | 114000 | 84058091500 | 259500 | 259000 | 260000 | 259000 | 974 |
| 430 | 20241118 | 113900 | 83805321000 | 259000 | 259500 | 259500 | 258500 | 1017 |
| 431 | 20241118 | 113800 | 83541779000 | 259500 | 259000 | 259500 | 259000 | 162 |
| 432 | 20241118 | 113700 | 83499808000 | 259000 | 259500 | 259500 | 259000 | 70 |
| 433 | 20241118 | 113600 | 83481663500 | 259500 | 259500 | 259500 | 259000 | 228 |
| 434 | 20241118 | 113500 | 83422524500 | 259500 | 259500 | 259500 | 259000 | 244 |
| 435 | 20241118 | 113400 | 83359309000 | 259000 | 259000 | 259500 | 259000 | 314 |
| 436 | 20241118 | 113300 | 83277975500 | 259000 | 259000 | 259500 | 259000 | 102 |
| 437 | 20241118 | 113200 | 83251525000 | 259000 | 259000 | 259000 | 258500 | 1242 |
| 438 | 20241118 | 113100 | 82929919500 | 258500 | 258500 | 259000 | 258500 | 807 |
| 439 | 20241118 | 113000 | 82721083500 | 259000 | 259000 | 259000 | 258500 | 273 |
| 440 | 20241118 | 112900 | 82650481000 | 258500 | 259000 | 259500 | 258500 | 1006 |
| 441 | 20241118 | 112800 | 82389919500 | 259000 | 259000 | 259500 | 259000 | 242 |
| 442 | 20241118 | 112700 | 82327228000 | 259000 | 259500 | 260000 | 259000 | 1461 |
| 443 | 20241118 | 112600 | 81948093000 | 260000 | 260000 | 260500 | 259500 | 1637 |
| 444 | 20241118 | 112500 | 81522546000 | 260500 | 260000 | 260500 | 260000 | 349 |
| 445 | 20241118 | 112400 | 81431771500 | 260000 | 260500 | 260500 | 260000 | 194 |
| 446 | 20241118 | 112300 | 81381304000 | 260500 | 260500 | 260500 | 260000 | 297 |
| 447 | 20241118 | 112200 | 81303987000 | 260000 | 260500 | 260500 | 260000 | 740 |
| 448 | 20241118 | 112100 | 81111542000 | 260000 | 260500 | 260500 | 260000 | 337 |
| 449 | 20241118 | 112000 | 81023883000 | 260000 | 260000 | 260500 | 260000 | 1430 |
| 450 | 20241118 | 111900 | 80651505500 | 260500 | 260500 | 260500 | 260000 | 273 |
| 451 | 20241118 | 111800 | 80580483500 | 260000 | 260000 | 260500 | 260000 | 1276 |
| 452 | 20241118 | 111700 | 80248632000 | 260500 | 260000 | 260500 | 260000 | 342 |
| 453 | 20241118 | 111600 | 80159641500 | 260500 | 260500 | 260500 | 260000 | 98 |
| 454 | 20241118 | 111500 | 80134130000 | 260000 | 260000 | 260500 | 260000 | 379 |
| 455 | 20241118 | 111400 | 80035531000 | 260000 | 260000 | 260500 | 260000 | 550 |
| 456 | 20241118 | 111300 | 79892511000 | 260000 | 260000 | 260500 | 260000 | 409 |
| 457 | 20241118 | 111200 | 79786129500 | 260500 | 260000 | 260500 | 260000 | 245 |
| 458 | 20241118 | 111100 | 79722383000 | 260500 | 259500 | 260500 | 259500 | 2884 |
| 459 | 20241118 | 111000 | 78972562500 | 259500 | 260000 | 260000 | 259500 | 236 |
| 460 | 20241118 | 110900 | 78911296000 | 260000 | 259500 | 260000 | 259500 | 148 |
| 461 | 20241118 | 110800 | 78872865000 | 260000 | 259500 | 260000 | 259000 | 3541 |
| 462 | 20241118 | 110700 | 77953839000 | 259500 | 259000 | 259500 | 259000 | 277 |
| 463 | 20241118 | 110600 | 77882043500 | 259000 | 259500 | 259500 | 259000 | 147 |
| 464 | 20241118 | 110500 | 77843946500 | 259000 | 259000 | 259500 | 259000 | 1930 |
| 465 | 20241118 | 110400 | 77344002000 | 259000 | 259500 | 259500 | 259000 | 482 |
| 466 | 20241118 | 110300 | 77219148500 | 259500 | 259000 | 259500 | 259000 | 232 |
| 467 | 20241118 | 110200 | 77159024000 | 259500 | 259500 | 259500 | 259000 | 563 |
| 468 | 20241118 | 110100 | 77013128500 | 259000 | 259000 | 259500 | 259000 | 172 |
| 469 | 20241118 | 110000 | 76968545500 | 259000 | 259000 | 259500 | 259000 | 176 |
| 470 | 20241118 | 105900 | 76922944500 | 259500 | 259500 | 259500 | 259000 | 466 |
| 471 | 20241118 | 105800 | 76802079500 | 259500 | 259000 | 259500 | 259000 | 384 |
| 472 | 20241118 | 105700 | 76702535000 | 259000 | 259000 | 259500 | 259000 | 902 |
| 473 | 20241118 | 105600 | 76468850000 | 259500 | 259000 | 259500 | 259000 | 267 |
| 474 | 20241118 | 105500 | 76399638500 | 259500 | 259500 | 259500 | 259000 | 263 |
| 475 | 20241118 | 105400 | 76331430000 | 259500 | 259000 | 259500 | 259000 | 519 |
| 476 | 20241118 | 105300 | 76196820000 | 259500 | 259500 | 259500 | 259000 | 334 |
| 477 | 20241118 | 105200 | 76110280500 | 259000 | 259500 | 259500 | 259000 | 416 |
| 478 | 20241118 | 105100 | 76002462000 | 259000 | 259000 | 259500 | 259000 | 515 |
| 479 | 20241118 | 105000 | 75868960500 | 259500 | 258000 | 259500 | 258000 | 1091 |
| 480 | 20241118 | 104900 | 75586641500 | 258500 | 257500 | 258500 | 257500 | 1483 |
| 481 | 20241118 | 104800 | 75203861500 | 257500 | 257500 | 258000 | 257500 | 266 |
| 482 | 20241118 | 104700 | 75135338000 | 258000 | 258000 | 258500 | 257500 | 945 |
| 483 | 20241118 | 104600 | 74891643500 | 258000 | 258500 | 258500 | 258000 | 242 |
| 484 | 20241118 | 104500 | 74829193000 | 258000 | 258000 | 258500 | 258000 | 150 |
| 485 | 20241118 | 104400 | 74790472000 | 258500 | 258500 | 258500 | 258000 | 217 |
| 486 | 20241118 | 104300 | 74734463000 | 258500 | 258000 | 258500 | 258000 | 229 |
| 487 | 20241118 | 104200 | 74675342000 | 258000 | 258000 | 258500 | 258000 | 324 |
| 488 | 20241118 | 104100 | 74591737500 | 258000 | 258000 | 258500 | 257500 | 603 |
| 489 | 20241118 | 104000 | 74436283000 | 257500 | 258000 | 258500 | 257500 | 520 |
| 490 | 20241118 | 103900 | 74302133000 | 258000 | 258500 | 259000 | 258000 | 820 |
| 491 | 20241118 | 103800 | 74090027000 | 258500 | 258000 | 259000 | 257500 | 1140 |
| 492 | 20241118 | 103700 | 73795595000 | 258000 | 257500 | 258500 | 257500 | 733 |
| 493 | 20241118 | 103600 | 73606466000 | 257500 | 258000 | 258500 | 257500 | 624 |
| 494 | 20241118 | 103500 | 73445421500 | 259000 | 258500 | 259000 | 258000 | 1004 |
| 495 | 20241118 | 103400 | 73185958000 | 258000 | 258500 | 258500 | 258000 | 499 |
| 496 | 20241118 | 103300 | 73057181000 | 258500 | 258500 | 258500 | 258000 | 953 |
| 497 | 20241118 | 103200 | 72811132000 | 258500 | 259500 | 259500 | 258500 | 809 |
| 498 | 20241118 | 103100 | 72601719000 | 259000 | 260000 | 260500 | 259000 | 1272 |
| 499 | 20241118 | 103000 | 72271371500 | 260500 | 260000 | 260500 | 260000 | 970 |
| 500 | 20241118 | 102900 | 72019141000 | 260000 | 259500 | 260500 | 259500 | 1678 |
| 501 | 20241118 | 102800 | 71582964500 | 260000 | 260000 | 260000 | 259500 | 309 |
| 502 | 20241118 | 102700 | 71502742000 | 260000 | 259500 | 260000 | 259500 | 331 |
| 503 | 20241118 | 102600 | 71416775000 | 260000 | 260000 | 260000 | 259000 | 558 |
| 504 | 20241118 | 102500 | 71271900500 | 259500 | 260000 | 260500 | 259000 | 556 |
| 505 | 20241118 | 102400 | 71127514500 | 260000 | 261000 | 261000 | 258500 | 12842 |
| 506 | 20241118 | 102300 | 67786421500 | 261000 | 260500 | 261000 | 260500 | 4376 |
| 507 | 20241118 | 102200 | 66646016000 | 260500 | 260000 | 260500 | 260000 | 1522 |
| 508 | 20241118 | 102100 | 66249831500 | 260000 | 259500 | 260000 | 259000 | 7543 |
| 509 | 20241118 | 102000 | 64289553000 | 259500 | 259000 | 259500 | 258500 | 2475 |
| 510 | 20241118 | 101900 | 63648055500 | 259000 | 259500 | 259500 | 258500 | 1522 |
| 511 | 20241118 | 101800 | 63253879500 | 259500 | 260000 | 260000 | 259000 | 2462 |
| 512 | 20241118 | 101700 | 62614903500 | 259500 | 259500 | 260000 | 259500 | 694 |
| 513 | 20241118 | 101600 | 62434617500 | 259500 | 259000 | 260000 | 259000 | 5251 |
| 514 | 20241118 | 101500 | 61071895500 | 259000 | 258000 | 259500 | 257500 | 4478 |
| 515 | 20241118 | 101400 | 59912967500 | 258000 | 257000 | 258500 | 257000 | 4437 |
| 516 | 20241118 | 101300 | 58770119500 | 257000 | 257500 | 258000 | 257000 | 756 |
| 517 | 20241118 | 101200 | 58575376500 | 257500 | 256500 | 258000 | 256500 | 2738 |
| 518 | 20241118 | 101100 | 57871274000 | 257000 | 257000 | 257500 | 256500 | 4656 |
| 519 | 20241118 | 101000 | 56676241500 | 257500 | 258000 | 258000 | 257000 | 938 |
| 520 | 20241118 | 100900 | 56434538000 | 257500 | 257500 | 258000 | 257500 | 587 |
| 521 | 20241118 | 100800 | 56283270500 | 258000 | 258000 | 258500 | 257500 | 1881 |
| 522 | 20241118 | 100700 | 55798731000 | 258000 | 258000 | 258500 | 257000 | 1396 |
| 523 | 20241118 | 100600 | 55438515000 | 258000 | 258000 | 258500 | 257500 | 1292 |
| 524 | 20241118 | 100500 | 55105027000 | 258000 | 258500 | 258500 | 257500 | 1053 |
| 525 | 20241118 | 100400 | 54833254000 | 258000 | 258500 | 259000 | 258000 | 662 |
| 526 | 20241118 | 100300 | 54662196000 | 258500 | 259000 | 259000 | 258000 | 2851 |
| 527 | 20241118 | 100200 | 53925135000 | 258500 | 259000 | 259000 | 258500 | 1000 |
| 528 | 20241118 | 100100 | 53666246500 | 258500 | 259000 | 259000 | 258500 | 782 |
| 529 | 20241118 | 100000 | 53463871500 | 259000 | 258500 | 259000 | 258000 | 2486 |
| 530 | 20241118 | 095900 | 52820955000 | 258500 | 257500 | 258500 | 257000 | 4496 |
| 531 | 20241118 | 095800 | 51661097000 | 257000 | 257000 | 257500 | 257000 | 916 |
| 532 | 20241118 | 095700 | 51425395000 | 257000 | 256000 | 257500 | 256000 | 2234 |
| 533 | 20241118 | 095600 | 50851722500 | 256500 | 256500 | 256500 | 256000 | 315 |
| 534 | 20241118 | 095500 | 50770984000 | 256500 | 256500 | 256500 | 256000 | 541 |
| 535 | 20241118 | 095400 | 50632287500 | 256500 | 257000 | 257000 | 255500 | 5805 |
| 536 | 20241118 | 095300 | 49144382000 | 257000 | 257000 | 257500 | 256500 | 1172 |
| 537 | 20241118 | 095200 | 48843192500 | 257000 | 257000 | 257500 | 256500 | 2536 |
| 538 | 20241118 | 095100 | 48191372500 | 257000 | 257000 | 257500 | 256500 | 1743 |
| 539 | 20241118 | 095000 | 47743067000 | 256500 | 256500 | 257000 | 256000 | 2332 |
| 540 | 20241118 | 094900 | 47144952000 | 256500 | 256500 | 256500 | 256000 | 1058 |
| 541 | 20241118 | 094800 | 46873679500 | 256500 | 256500 | 256500 | 256000 | 1414 |
| 542 | 20241118 | 094700 | 46511578500 | 256500 | 257500 | 257500 | 256000 | 1207 |
| 543 | 20241118 | 094600 | 46202047000 | 257000 | 257500 | 258000 | 257000 | 4911 |
| 544 | 20241118 | 094500 | 44938651500 | 257000 | 256000 | 257000 | 256000 | 2517 |
| 545 | 20241118 | 094400 | 44292409500 | 256500 | 257000 | 257000 | 256000 | 1156 |
| 546 | 20241118 | 094300 | 43995872000 | 257000 | 256000 | 257000 | 256000 | 1241 |
| 547 | 20241118 | 094200 | 43677274500 | 256500 | 256500 | 257500 | 256000 | 3888 |
| 548 | 20241118 | 094100 | 42678592000 | 256500 | 256500 | 257000 | 256000 | 2608 |
| 549 | 20241118 | 094000 | 42009431500 | 256000 | 255000 | 256500 | 255000 | 2430 |
| 550 | 20241118 | 093900 | 41387740500 | 255500 | 256000 | 256000 | 255000 | 2694 |
| 551 | 20241118 | 093800 | 40699381500 | 256000 | 255500 | 256000 | 255500 | 1412 |
| 552 | 20241118 | 093700 | 40338005500 | 256000 | 255000 | 256000 | 255000 | 2788 |
| 553 | 20241118 | 093600 | 39625492500 | 255500 | 254500 | 255500 | 254500 | 1587 |
| 554 | 20241118 | 093500 | 39220456000 | 254500 | 254000 | 255000 | 254000 | 815 |
| 555 | 20241118 | 093400 | 39013170000 | 254000 | 254000 | 254500 | 253500 | 1853 |
| 556 | 20241118 | 093300 | 38542600000 | 254000 | 255500 | 256000 | 253500 | 4027 |
| 557 | 20241118 | 093200 | 37516634500 | 255500 | 255000 | 256000 | 254500 | 2970 |
| 558 | 20241118 | 093100 | 36758538000 | 254500 | 255000 | 255000 | 254500 | 1206 |
| 559 | 20241118 | 093000 | 36451057500 | 255000 | 255000 | 255000 | 254500 | 1943 |
| 560 | 20241118 | 092900 | 35955739500 | 255000 | 254000 | 255500 | 253500 | 8191 |
| 561 | 20241118 | 092800 | 33871316000 | 254000 | 253000 | 254000 | 253000 | 2685 |
| 562 | 20241118 | 092700 | 33190787500 | 253000 | 253500 | 253500 | 253000 | 824 |
| 563 | 20241118 | 092600 | 32982230500 | 253500 | 252000 | 253500 | 251500 | 5237 |
| 564 | 20241118 | 092500 | 31659242000 | 252000 | 252000 | 252500 | 252000 | 2045 |
| 565 | 20241118 | 092400 | 31143820000 | 252500 | 252000 | 252500 | 252000 | 772 |
| 566 | 20241118 | 092300 | 30949100500 | 252000 | 252500 | 252500 | 252000 | 1075 |
| 567 | 20241118 | 092200 | 30677792500 | 252500 | 252500 | 253000 | 252000 | 2014 |
| 568 | 20241118 | 092100 | 30169124000 | 252500 | 252500 | 253500 | 252000 | 5413 |
| 569 | 20241118 | 092000 | 28800636500 | 252000 | 252000 | 253000 | 251500 | 4308 |
| 570 | 20241118 | 091900 | 27713938500 | 252000 | 252000 | 252000 | 251500 | 1019 |
| 571 | 20241118 | 091800 | 27457241500 | 252500 | 252000 | 252500 | 251500 | 2559 |
| 572 | 20241118 | 091700 | 26812220500 | 252500 | 252000 | 252500 | 251000 | 3705 |
| 573 | 20241118 | 091600 | 25878992000 | 251500 | 251500 | 252500 | 251000 | 4445 |
| 574 | 20241118 | 091500 | 24759697500 | 251500 | 251000 | 251500 | 250500 | 6816 |
| 575 | 20241118 | 091400 | 23048454500 | 251000 | 249000 | 251000 | 249000 | 6038 |
| 576 | 20241118 | 091300 | 21539184000 | 249000 | 248500 | 249000 | 248000 | 2662 |
| 577 | 20241118 | 091200 | 20877254500 | 249000 | 250000 | 250000 | 248500 | 1982 |
| 578 | 20241118 | 091100 | 20383522500 | 250000 | 250000 | 250500 | 249500 | 2857 |
| 579 | 20241118 | 091000 | 19669536500 | 250000 | 249000 | 250000 | 249000 | 1904 |
| 580 | 20241118 | 090900 | 19194875000 | 249500 | 250000 | 250500 | 249000 | 5736 |
| 581 | 20241118 | 090800 | 17760830500 | 250000 | 250000 | 250500 | 249000 | 5133 |
| 582 | 20241118 | 090700 | 16477181000 | 250000 | 248000 | 250000 | 247500 | 7419 |
| 583 | 20241118 | 090600 | 14632647000 | 248500 | 247500 | 248500 | 247000 | 4121 |
| 584 | 20241118 | 090500 | 13610882500 | 248000 | 247000 | 248000 | 247000 | 6099 |
| 585 | 20241118 | 090400 | 12102609000 | 247500 | 248000 | 248000 | 246500 | 5683 |
| 586 | 20241118 | 090300 | 10697177500 | 248000 | 247500 | 249000 | 247500 | 5974 |
| 587 | 20241118 | 090200 | 9214213500 | 247500 | 248000 | 249000 | 247500 | 5820 |
| 588 | 20241118 | 090100 | 7769384000 | 248500 | 250000 | 251000 | 247500 | 6777 |
| 589 | 20241118 | 090000 | 6079541000 | 250500 | 247000 | 252500 | 247000 | 24270 |