34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 184000 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 11785 |
| 3 | 20241111 | 183900 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 4 | 20241111 | 183800 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 5 | 20241111 | 183700 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 6 | 20241111 | 183600 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 7 | 20241111 | 183500 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 8 | 20241111 | 183400 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 9 | 20241111 | 183300 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 10 | 20241111 | 183200 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 11 | 20241111 | 183100 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 12 | 20241111 | 183000 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 13 | 20241111 | 182900 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 14 | 20241111 | 182800 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 15 | 20241111 | 182700 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 16 | 20241111 | 182600 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 17 | 20241111 | 182500 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 18 | 20241111 | 182400 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 19 | 20241111 | 182300 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 20 | 20241111 | 182200 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 21 | 20241111 | 182100 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 22 | 20241111 | 182000 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 23 | 20241111 | 181900 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 24 | 20241111 | 181800 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 25 | 20241111 | 181700 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 26 | 20241111 | 181600 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 27 | 20241111 | 181500 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 28 | 20241111 | 181400 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 29 | 20241111 | 181300 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 30 | 20241111 | 181200 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 31 | 20241111 | 181100 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 32 | 20241111 | 181000 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 11785 |
| 33 | 20241111 | 180900 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 34 | 20241111 | 180800 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 35 | 20241111 | 180700 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 36 | 20241111 | 180600 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 37 | 20241111 | 180500 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 38 | 20241111 | 180400 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 39 | 20241111 | 180300 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 40 | 20241111 | 180200 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 41 | 20241111 | 180100 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 42 | 20241111 | 180000 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 43 | 20241111 | 175900 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 44 | 20241111 | 175800 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 45 | 20241111 | 175700 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 46 | 20241111 | 175600 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 47 | 20241111 | 175500 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 48 | 20241111 | 175400 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 49 | 20241111 | 175300 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 50 | 20241111 | 175200 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 51 | 20241111 | 175100 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 52 | 20241111 | 175000 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 53 | 20241111 | 174900 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 54 | 20241111 | 174800 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 55 | 20241111 | 174700 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 56 | 20241111 | 174600 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 57 | 20241111 | 174500 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 58 | 20241111 | 174400 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 59 | 20241111 | 174300 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 60 | 20241111 | 174200 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 61 | 20241111 | 174100 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 62 | 20241111 | 174000 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 11785 |
| 63 | 20241111 | 173900 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 64 | 20241111 | 173800 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 65 | 20241111 | 173700 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 66 | 20241111 | 173600 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 67 | 20241111 | 173500 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 68 | 20241111 | 173400 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 69 | 20241111 | 173300 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 70 | 20241111 | 173200 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 71 | 20241111 | 173100 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 72 | 20241111 | 173000 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 73 | 20241111 | 172900 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 74 | 20241111 | 172800 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 75 | 20241111 | 172700 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 76 | 20241111 | 172600 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 77 | 20241111 | 172500 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 78 | 20241111 | 172400 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 79 | 20241111 | 172300 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 80 | 20241111 | 172200 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 81 | 20241111 | 172100 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 82 | 20241111 | 172000 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 83 | 20241111 | 171900 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 84 | 20241111 | 171800 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 85 | 20241111 | 171700 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 86 | 20241111 | 171600 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 87 | 20241111 | 171500 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 88 | 20241111 | 171400 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 89 | 20241111 | 171300 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 90 | 20241111 | 171200 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 91 | 20241111 | 171100 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 92 | 20241111 | 171000 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 11785 |
| 93 | 20241111 | 170900 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 94 | 20241111 | 170800 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 95 | 20241111 | 170700 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 96 | 20241111 | 170600 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 97 | 20241111 | 170500 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 98 | 20241111 | 170400 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 99 | 20241111 | 170300 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 100 | 20241111 | 170200 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 101 | 20241111 | 170100 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 102 | 20241111 | 170000 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 103 | 20241111 | 165900 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 104 | 20241111 | 165800 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 105 | 20241111 | 165700 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 106 | 20241111 | 165600 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 107 | 20241111 | 165500 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 108 | 20241111 | 165400 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 109 | 20241111 | 165300 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 110 | 20241111 | 165200 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 111 | 20241111 | 165100 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 112 | 20241111 | 165000 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 113 | 20241111 | 164900 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 114 | 20241111 | 164800 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 115 | 20241111 | 164700 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 116 | 20241111 | 164600 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 117 | 20241111 | 164500 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 118 | 20241111 | 164400 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 119 | 20241111 | 164300 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 120 | 20241111 | 164200 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 121 | 20241111 | 164100 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 122 | 20241111 | 164000 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 11785 |
| 123 | 20241111 | 163900 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 124 | 20241111 | 163800 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 125 | 20241111 | 163700 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 126 | 20241111 | 163600 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 127 | 20241111 | 163500 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 128 | 20241111 | 163400 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 129 | 20241111 | 163300 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 130 | 20241111 | 163200 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 131 | 20241111 | 163100 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 132 | 20241111 | 163000 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 133 | 20241111 | 162900 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 134 | 20241111 | 162800 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 135 | 20241111 | 162700 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 136 | 20241111 | 162600 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 137 | 20241111 | 162500 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 138 | 20241111 | 162400 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 139 | 20241111 | 162300 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 140 | 20241111 | 162200 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 141 | 20241111 | 162100 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 142 | 20241111 | 162000 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 143 | 20241111 | 161900 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 144 | 20241111 | 161800 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 145 | 20241111 | 161700 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 146 | 20241111 | 161600 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 147 | 20241111 | 161500 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 148 | 20241111 | 161400 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 149 | 20241111 | 161300 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 150 | 20241111 | 161200 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 151 | 20241111 | 161100 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 152 | 20241111 | 161000 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 11785 |
| 153 | 20241111 | 160900 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 154 | 20241111 | 160800 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 155 | 20241111 | 160700 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 156 | 20241111 | 160600 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 157 | 20241111 | 160500 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 158 | 20241111 | 160400 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 159 | 20241111 | 160300 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 160 | 20241111 | 160200 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 161 | 20241111 | 160100 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 162 | 20241111 | 160000 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 163 | 20241111 | 155900 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 164 | 20241111 | 155800 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 165 | 20241111 | 155700 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 166 | 20241111 | 155600 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 167 | 20241111 | 155500 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 168 | 20241111 | 155400 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 169 | 20241111 | 155300 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 170 | 20241111 | 155200 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 171 | 20241111 | 155100 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 172 | 20241111 | 155000 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 173 | 20241111 | 154900 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 174 | 20241111 | 154800 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 175 | 20241111 | 154700 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 176 | 20241111 | 154600 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 177 | 20241111 | 154500 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 178 | 20241111 | 154400 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 179 | 20241111 | 154300 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 180 | 20241111 | 154200 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 181 | 20241111 | 154100 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 182 | 20241111 | 154000 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 11785 |
| 183 | 20241111 | 153900 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 184 | 20241111 | 153800 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 185 | 20241111 | 153700 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 186 | 20241111 | 153600 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 187 | 20241111 | 153500 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 188 | 20241111 | 153400 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 189 | 20241111 | 153300 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 190 | 20241111 | 153200 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 191 | 20241111 | 153100 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 192 | 20241111 | 153000 | 63044281000 | 206000 | 206000 | 206000 | 206000 | 11785 |
| 193 | 20241111 | 152900 | 60616571000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 194 | 20241111 | 152800 | 60616571000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 195 | 20241111 | 152700 | 60616571000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 196 | 20241111 | 152600 | 60616571000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 197 | 20241111 | 152500 | 60616571000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 198 | 20241111 | 152400 | 60616571000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 199 | 20241111 | 152300 | 60616571000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 200 | 20241111 | 152200 | 60616571000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 201 | 20241111 | 152100 | 60616571000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 202 | 20241111 | 152000 | 60616571000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 203 | 20241111 | 151900 | 60616571000 | 206500 | 206000 | 206500 | 206000 | 485 |
| 204 | 20241111 | 151800 | 60516610000 | 206000 | 206000 | 206500 | 206000 | 1468 |
| 205 | 20241111 | 151700 | 60214165000 | 206000 | 206000 | 206500 | 205500 | 3239 |
| 206 | 20241111 | 151600 | 59546908000 | 206000 | 206500 | 206500 | 206000 | 490 |
| 207 | 20241111 | 151500 | 59445930000 | 206500 | 206000 | 206500 | 206000 | 1162 |
| 208 | 20241111 | 151400 | 59206407500 | 206000 | 206500 | 207000 | 206000 | 2083 |
| 209 | 20241111 | 151300 | 58776284000 | 207000 | 207000 | 207000 | 206500 | 1526 |
| 210 | 20241111 | 151200 | 58460554500 | 206500 | 206500 | 207000 | 206500 | 359 |
| 211 | 20241111 | 151100 | 58386401000 | 206500 | 206500 | 207000 | 206500 | 1749 |
| 212 | 20241111 | 151000 | 58025216000 | 206500 | 206500 | 207000 | 206500 | 433 |
| 213 | 20241111 | 150900 | 57935686000 | 206500 | 206500 | 207000 | 206500 | 448 |
| 214 | 20241111 | 150800 | 57843139000 | 207000 | 207000 | 207500 | 206500 | 2066 |
| 215 | 20241111 | 150700 | 57415480000 | 207000 | 207500 | 207500 | 207000 | 514 |
| 216 | 20241111 | 150600 | 57309064000 | 207000 | 207000 | 207500 | 207000 | 726 |
| 217 | 20241111 | 150500 | 57158757000 | 207000 | 207000 | 207500 | 207000 | 458 |
| 218 | 20241111 | 150400 | 57063816500 | 207500 | 207500 | 208000 | 207000 | 349 |
| 219 | 20241111 | 150300 | 56991464000 | 207500 | 207500 | 208000 | 207500 | 1195 |
| 220 | 20241111 | 150200 | 56743494500 | 208000 | 208000 | 208000 | 207500 | 1029 |
| 221 | 20241111 | 150100 | 56529953500 | 207500 | 208000 | 208000 | 207500 | 138 |
| 222 | 20241111 | 150000 | 56501307000 | 207500 | 208000 | 208000 | 207500 | 904 |
| 223 | 20241111 | 145900 | 56313283000 | 207500 | 208000 | 208000 | 207500 | 132 |
| 224 | 20241111 | 145800 | 56285862000 | 208000 | 207500 | 208000 | 207500 | 170 |
| 225 | 20241111 | 145700 | 56250537000 | 208000 | 208000 | 208000 | 207500 | 200 |
| 226 | 20241111 | 145600 | 56209018000 | 207500 | 207000 | 208000 | 207000 | 1002 |
| 227 | 20241111 | 145500 | 56001053500 | 207000 | 207000 | 207500 | 207000 | 324 |
| 228 | 20241111 | 145400 | 55933971500 | 207500 | 207000 | 207500 | 207000 | 240 |
| 229 | 20241111 | 145300 | 55884232500 | 207500 | 208000 | 208000 | 207000 | 548 |
| 230 | 20241111 | 145200 | 55770524000 | 207500 | 208000 | 208000 | 207500 | 414 |
| 231 | 20241111 | 145100 | 55684606000 | 207500 | 208000 | 208000 | 207500 | 222 |
| 232 | 20241111 | 145000 | 55638522000 | 207500 | 208000 | 208000 | 207500 | 212 |
| 233 | 20241111 | 144900 | 55594479000 | 208000 | 208000 | 208000 | 207500 | 57 |
| 234 | 20241111 | 144800 | 55582624500 | 208000 | 208000 | 208000 | 207500 | 185 |
| 235 | 20241111 | 144700 | 55544175500 | 208000 | 208000 | 208500 | 208000 | 333 |
| 236 | 20241111 | 144600 | 55474899500 | 208500 | 208500 | 208500 | 208000 | 369 |
| 237 | 20241111 | 144500 | 55398117500 | 208000 | 208500 | 208500 | 208000 | 56 |
| 238 | 20241111 | 144400 | 55386452500 | 208500 | 208000 | 208500 | 208000 | 93 |
| 239 | 20241111 | 144300 | 55367063500 | 208000 | 208500 | 208500 | 208000 | 215 |
| 240 | 20241111 | 144200 | 55322266000 | 208000 | 208500 | 208500 | 208000 | 39 |
| 241 | 20241111 | 144100 | 55314135500 | 208500 | 208500 | 208500 | 208000 | 166 |
| 242 | 20241111 | 144000 | 55279531500 | 208000 | 208500 | 208500 | 208000 | 289 |
| 243 | 20241111 | 143900 | 55219394500 | 208500 | 209000 | 209000 | 208000 | 526 |
| 244 | 20241111 | 143800 | 55109768500 | 209000 | 209000 | 209000 | 208500 | 160 |
| 245 | 20241111 | 143700 | 55076356500 | 208500 | 208500 | 209000 | 208500 | 156 |
| 246 | 20241111 | 143600 | 55043799500 | 209000 | 209000 | 209000 | 208500 | 232 |
| 247 | 20241111 | 143500 | 54995367500 | 209000 | 208500 | 209000 | 208500 | 414 |
| 248 | 20241111 | 143400 | 54908846000 | 209000 | 208000 | 209000 | 208000 | 255 |
| 249 | 20241111 | 143300 | 54855614500 | 208000 | 208500 | 208500 | 208000 | 433 |
| 250 | 20241111 | 143200 | 54765340500 | 208500 | 208500 | 208500 | 208000 | 761 |
| 251 | 20241111 | 143100 | 54606743000 | 208000 | 208500 | 208500 | 208000 | 178 |
| 252 | 20241111 | 143000 | 54569638000 | 208500 | 208500 | 208500 | 208000 | 167 |
| 253 | 20241111 | 142900 | 54534828500 | 208000 | 208000 | 208500 | 208000 | 209 |
| 254 | 20241111 | 142800 | 54491304500 | 208000 | 208500 | 208500 | 208000 | 433 |
| 255 | 20241111 | 142700 | 54401052500 | 208500 | 208000 | 208500 | 208000 | 74 |
| 256 | 20241111 | 142600 | 54385634500 | 208500 | 207000 | 208500 | 206500 | 3578 |
| 257 | 20241111 | 142500 | 53643321500 | 206500 | 207000 | 207000 | 206500 | 281 |
| 258 | 20241111 | 142400 | 53585263000 | 207000 | 207000 | 207000 | 206500 | 108 |
| 259 | 20241111 | 142300 | 53562949000 | 207000 | 207000 | 207000 | 206500 | 480 |
| 260 | 20241111 | 142200 | 53463782000 | 206500 | 207000 | 207000 | 206500 | 71 |
| 261 | 20241111 | 142100 | 53449086000 | 207000 | 206500 | 207000 | 206500 | 419 |
| 262 | 20241111 | 142000 | 53362400500 | 207000 | 207000 | 207000 | 206500 | 96 |
| 263 | 20241111 | 141900 | 53342560000 | 207000 | 207000 | 207000 | 206500 | 180 |
| 264 | 20241111 | 141800 | 53305342000 | 206500 | 207000 | 207000 | 206500 | 158 |
| 265 | 20241111 | 141700 | 53272675000 | 207000 | 207000 | 207000 | 206500 | 80 |
| 266 | 20241111 | 141600 | 53256139500 | 206500 | 207000 | 207000 | 206500 | 178 |
| 267 | 20241111 | 141500 | 53219330500 | 206500 | 206500 | 207000 | 206500 | 92 |
| 268 | 20241111 | 141400 | 53200307000 | 207000 | 206500 | 207000 | 206500 | 723 |
| 269 | 20241111 | 141300 | 53050652500 | 206500 | 207000 | 207000 | 206500 | 201 |
| 270 | 20241111 | 141200 | 53009087000 | 207000 | 207000 | 207000 | 206500 | 94 |
| 271 | 20241111 | 141100 | 52989642500 | 206500 | 207000 | 207000 | 206500 | 141 |
| 272 | 20241111 | 141000 | 52960505500 | 206500 | 206500 | 207000 | 206500 | 55 |
| 273 | 20241111 | 140900 | 52949140000 | 207000 | 207500 | 207500 | 207000 | 205 |
| 274 | 20241111 | 140800 | 52906691500 | 207500 | 207500 | 207500 | 207000 | 650 |
| 275 | 20241111 | 140700 | 52772133500 | 207000 | 207500 | 207500 | 207000 | 1650 |
| 276 | 20241111 | 140600 | 52430550500 | 207500 | 207500 | 207500 | 207000 | 184 |
| 277 | 20241111 | 140500 | 52392450000 | 207500 | 207500 | 207500 | 207000 | 226 |
| 278 | 20241111 | 140400 | 52345582000 | 207000 | 207500 | 207500 | 207000 | 55 |
| 279 | 20241111 | 140300 | 52334179000 | 207500 | 207000 | 207500 | 207000 | 149 |
| 280 | 20241111 | 140200 | 52303301500 | 207000 | 207500 | 207500 | 207000 | 120 |
| 281 | 20241111 | 140100 | 52278433500 | 207500 | 207500 | 207500 | 207000 | 140 |
| 282 | 20241111 | 140000 | 52249438000 | 207000 | 207500 | 207500 | 207000 | 96 |
| 283 | 20241111 | 135900 | 52229523500 | 207500 | 207500 | 207500 | 207000 | 49 |
| 284 | 20241111 | 135800 | 52219362000 | 207000 | 207000 | 207500 | 207000 | 161 |
| 285 | 20241111 | 135700 | 52185977500 | 207500 | 207500 | 207500 | 207000 | 77 |
| 286 | 20241111 | 135600 | 52170002000 | 207500 | 207000 | 207500 | 207000 | 102 |
| 287 | 20241111 | 135500 | 52148863000 | 207500 | 207500 | 207500 | 207000 | 98 |
| 288 | 20241111 | 135400 | 52128559000 | 207500 | 207000 | 207500 | 207000 | 587 |
| 289 | 20241111 | 135300 | 52006926000 | 207000 | 207500 | 207500 | 207000 | 225 |
| 290 | 20241111 | 135200 | 51960334000 | 207500 | 207000 | 207500 | 207000 | 111 |
| 291 | 20241111 | 135100 | 51937347000 | 207000 | 207500 | 207500 | 207000 | 80 |
| 292 | 20241111 | 135000 | 51920752500 | 207000 | 207500 | 207500 | 207000 | 124 |
| 293 | 20241111 | 134900 | 51895058000 | 207000 | 207500 | 207500 | 207000 | 92 |
| 294 | 20241111 | 134800 | 51875978500 | 207500 | 207000 | 207500 | 207000 | 74 |
| 295 | 20241111 | 134700 | 51860628000 | 207500 | 207500 | 207500 | 207000 | 81 |
| 296 | 20241111 | 134600 | 51843840000 | 207500 | 207500 | 207500 | 207000 | 80 |
| 297 | 20241111 | 134500 | 51827250000 | 207500 | 207000 | 207500 | 207000 | 353 |
| 298 | 20241111 | 134400 | 51754168000 | 207500 | 207500 | 207500 | 207000 | 291 |
| 299 | 20241111 | 134300 | 51693886500 | 207500 | 207500 | 207500 | 207000 | 28 |
| 300 | 20241111 | 134200 | 51688077000 | 207500 | 207500 | 207500 | 207000 | 169 |
| 301 | 20241111 | 134100 | 51653068500 | 207500 | 207500 | 208000 | 207000 | 163 |
| 302 | 20241111 | 134000 | 51619256000 | 207500 | 207500 | 207500 | 207000 | 232 |
| 303 | 20241111 | 133900 | 51571137000 | 207000 | 207500 | 207500 | 207000 | 201 |
| 304 | 20241111 | 133800 | 51529435000 | 207000 | 207000 | 207500 | 207000 | 147 |
| 305 | 20241111 | 133700 | 51498976000 | 207000 | 207500 | 207500 | 207000 | 408 |
| 306 | 20241111 | 133600 | 51414489500 | 207500 | 207500 | 207500 | 207000 | 260 |
| 307 | 20241111 | 133500 | 51360616500 | 207500 | 207500 | 208000 | 207000 | 160 |
| 308 | 20241111 | 133400 | 51327419000 | 207000 | 208000 | 208000 | 207000 | 337 |
| 309 | 20241111 | 133300 | 51257492500 | 208000 | 207500 | 208000 | 207500 | 53 |
| 310 | 20241111 | 133200 | 51246481000 | 207500 | 208000 | 208500 | 207500 | 373 |
| 311 | 20241111 | 133100 | 51168884000 | 208000 | 208000 | 208500 | 208000 | 412 |
| 312 | 20241111 | 133000 | 51083163000 | 208500 | 208500 | 208500 | 208000 | 124 |
| 313 | 20241111 | 132900 | 51057348500 | 208500 | 208500 | 208500 | 208000 | 99 |
| 314 | 20241111 | 132800 | 51036733000 | 208500 | 208000 | 208500 | 208000 | 288 |
| 315 | 20241111 | 132700 | 50976744000 | 208000 | 209500 | 209500 | 208000 | 2546 |
| 316 | 20241111 | 132600 | 50444522500 | 209000 | 209000 | 209500 | 209000 | 712 |
| 317 | 20241111 | 132500 | 50295377500 | 209500 | 209000 | 209500 | 209000 | 729 |
| 318 | 20241111 | 132400 | 50142716000 | 209000 | 208000 | 209500 | 208000 | 3525 |
| 319 | 20241111 | 132300 | 49407542500 | 207500 | 207500 | 208000 | 207500 | 89 |
| 320 | 20241111 | 132200 | 49389065000 | 207500 | 208000 | 208000 | 207500 | 168 |
| 321 | 20241111 | 132100 | 49354181000 | 207500 | 207500 | 208000 | 207000 | 445 |
| 322 | 20241111 | 132000 | 49261907000 | 207500 | 207000 | 207500 | 207000 | 1227 |
| 323 | 20241111 | 131900 | 49007575000 | 207000 | 206500 | 207500 | 206500 | 363 |
| 324 | 20241111 | 131800 | 48932452500 | 206500 | 207000 | 207500 | 206500 | 820 |
| 325 | 20241111 | 131700 | 48762708000 | 207500 | 207000 | 207500 | 207000 | 137 |
| 326 | 20241111 | 131600 | 48734331500 | 207000 | 207500 | 207500 | 207000 | 104 |
| 327 | 20241111 | 131500 | 48712795000 | 207500 | 207000 | 207500 | 207000 | 52 |
| 328 | 20241111 | 131400 | 48702027000 | 207000 | 207500 | 207500 | 207000 | 196 |
| 329 | 20241111 | 131300 | 48661392500 | 207000 | 207000 | 207500 | 207000 | 187 |
| 330 | 20241111 | 131200 | 48622682500 | 207500 | 207500 | 207500 | 207000 | 236 |
| 331 | 20241111 | 131100 | 48573819500 | 207000 | 207500 | 207500 | 207000 | 229 |
| 332 | 20241111 | 131000 | 48526332500 | 207500 | 207500 | 207500 | 207000 | 258 |
| 333 | 20241111 | 130900 | 48472865000 | 207500 | 207500 | 208000 | 207000 | 1004 |
| 334 | 20241111 | 130800 | 48264533000 | 207500 | 207000 | 207500 | 207000 | 301 |
| 335 | 20241111 | 130700 | 48202118000 | 207000 | 207000 | 207500 | 207000 | 29 |
| 336 | 20241111 | 130600 | 48196113000 | 207000 | 207500 | 207500 | 207000 | 119 |
| 337 | 20241111 | 130500 | 48171438500 | 207000 | 207000 | 207500 | 207000 | 437 |
| 338 | 20241111 | 130400 | 48080907000 | 206500 | 207000 | 207000 | 206500 | 320 |
| 339 | 20241111 | 130300 | 48014698000 | 207000 | 206500 | 207000 | 206500 | 71 |
| 340 | 20241111 | 130200 | 48000013000 | 206500 | 207000 | 207000 | 206500 | 281 |
| 341 | 20241111 | 130100 | 47941943500 | 207000 | 207000 | 207000 | 206500 | 127 |
| 342 | 20241111 | 130000 | 47915669500 | 207000 | 206500 | 207000 | 206500 | 84 |
| 343 | 20241111 | 125900 | 47898283000 | 207000 | 207000 | 207000 | 206500 | 649 |
| 344 | 20241111 | 125800 | 47763942000 | 207000 | 207000 | 207500 | 207000 | 1452 |
| 345 | 20241111 | 125700 | 47463359500 | 207500 | 207000 | 207500 | 207000 | 154 |
| 346 | 20241111 | 125600 | 47431425000 | 207000 | 206500 | 207000 | 206500 | 734 |
| 347 | 20241111 | 125500 | 47279512500 | 206500 | 207000 | 207000 | 206500 | 140 |
| 348 | 20241111 | 125400 | 47250594000 | 207000 | 207000 | 207000 | 206500 | 83 |
| 349 | 20241111 | 125300 | 47233426000 | 207000 | 207000 | 207000 | 206500 | 51 |
| 350 | 20241111 | 125200 | 47222872500 | 207000 | 207000 | 207000 | 206500 | 208 |
| 351 | 20241111 | 125100 | 47179900000 | 207000 | 206500 | 207000 | 206500 | 70 |
| 352 | 20241111 | 125000 | 47165418500 | 206500 | 206500 | 206500 | 206000 | 199 |
| 353 | 20241111 | 124900 | 47124329500 | 206500 | 206500 | 206500 | 206000 | 356 |
| 354 | 20241111 | 124800 | 47050877000 | 206500 | 207000 | 207000 | 206500 | 242 |
| 355 | 20241111 | 124700 | 47000808500 | 207000 | 207000 | 207000 | 206500 | 133 |
| 356 | 20241111 | 124600 | 46973313000 | 206500 | 206000 | 206500 | 205500 | 979 |
| 357 | 20241111 | 124500 | 46771372500 | 205500 | 206000 | 206000 | 205500 | 78 |
| 358 | 20241111 | 124400 | 46755343000 | 206000 | 205500 | 206000 | 205500 | 587 |
| 359 | 20241111 | 124300 | 46634670000 | 205500 | 206000 | 206000 | 205500 | 139 |
| 360 | 20241111 | 124200 | 46606082000 | 206000 | 206000 | 206000 | 205500 | 297 |
| 361 | 20241111 | 124100 | 46544901000 | 206000 | 206000 | 206000 | 205500 | 295 |
| 362 | 20241111 | 124000 | 46484168500 | 205500 | 205500 | 206000 | 205500 | 179 |
| 363 | 20241111 | 123900 | 46447365500 | 205500 | 205500 | 206000 | 205500 | 123 |
| 364 | 20241111 | 123800 | 46422086500 | 205500 | 205500 | 206000 | 205500 | 25 |
| 365 | 20241111 | 123700 | 46416945500 | 206000 | 206000 | 206500 | 205500 | 705 |
| 366 | 20241111 | 123600 | 46271740500 | 206500 | 206500 | 206500 | 206000 | 1011 |
| 367 | 20241111 | 123500 | 46063458000 | 206500 | 206500 | 206500 | 206000 | 74 |
| 368 | 20241111 | 123400 | 46048199000 | 206500 | 206000 | 206500 | 206000 | 261 |
| 369 | 20241111 | 123300 | 45994377000 | 206000 | 206000 | 206500 | 206000 | 204 |
| 370 | 20241111 | 123200 | 45952323000 | 206000 | 206500 | 206500 | 206000 | 138 |
| 371 | 20241111 | 123100 | 45923851500 | 206500 | 206000 | 206500 | 206000 | 53 |
| 372 | 20241111 | 123000 | 45912932000 | 206500 | 206000 | 206500 | 206000 | 279 |
| 373 | 20241111 | 122900 | 45855457000 | 206000 | 205500 | 206000 | 205500 | 132 |
| 374 | 20241111 | 122800 | 45828298500 | 205500 | 206000 | 206000 | 205500 | 641 |
| 375 | 20241111 | 122700 | 45696413500 | 206000 | 206500 | 206500 | 206000 | 91 |
| 376 | 20241111 | 122600 | 45677659000 | 206500 | 206000 | 206500 | 206000 | 310 |
| 377 | 20241111 | 122500 | 45613795500 | 206000 | 205500 | 206500 | 205500 | 239 |
| 378 | 20241111 | 122400 | 45564598000 | 205500 | 206000 | 206000 | 205500 | 679 |
| 379 | 20241111 | 122300 | 45424881500 | 206000 | 206000 | 206500 | 205500 | 1401 |
| 380 | 20241111 | 122200 | 45136355000 | 205500 | 205500 | 206000 | 205500 | 164 |
| 381 | 20241111 | 122100 | 45102604000 | 205500 | 206000 | 206000 | 205500 | 328 |
| 382 | 20241111 | 122000 | 45035192000 | 205500 | 205000 | 206000 | 205000 | 651 |
| 383 | 20241111 | 121900 | 44901429500 | 205500 | 205500 | 205500 | 205000 | 523 |
| 384 | 20241111 | 121800 | 44794105000 | 205500 | 205500 | 205500 | 205000 | 409 |
| 385 | 20241111 | 121700 | 44710116500 | 205500 | 205500 | 206000 | 205000 | 641 |
| 386 | 20241111 | 121600 | 44578384000 | 205500 | 205500 | 205500 | 205000 | 572 |
| 387 | 20241111 | 121500 | 44460865000 | 205500 | 205500 | 205500 | 205000 | 176 |
| 388 | 20241111 | 121400 | 44424727500 | 205000 | 205500 | 206000 | 205000 | 3336 |
| 389 | 20241111 | 121300 | 43739339500 | 205500 | 206000 | 206000 | 205500 | 535 |
| 390 | 20241111 | 121200 | 43629365000 | 206000 | 206000 | 206000 | 205500 | 304 |
| 391 | 20241111 | 121100 | 43566745000 | 206000 | 206500 | 206500 | 206000 | 1730 |
| 392 | 20241111 | 121000 | 43210244500 | 206000 | 206000 | 206500 | 206000 | 498 |
| 393 | 20241111 | 120900 | 43107653000 | 206000 | 206000 | 206500 | 206000 | 2959 |
| 394 | 20241111 | 120800 | 42498056500 | 206000 | 206000 | 206500 | 206000 | 191 |
| 395 | 20241111 | 120700 | 42458702000 | 206000 | 206000 | 206500 | 206000 | 224 |
| 396 | 20241111 | 120600 | 42412545500 | 206000 | 206000 | 206500 | 206000 | 782 |
| 397 | 20241111 | 120500 | 42251361500 | 206500 | 206500 | 206500 | 206000 | 199 |
| 398 | 20241111 | 120400 | 42210329000 | 206000 | 206500 | 206500 | 206000 | 939 |
| 399 | 20241111 | 120300 | 42016831000 | 206000 | 206000 | 206500 | 206000 | 1506 |
| 400 | 20241111 | 120200 | 41706470500 | 206500 | 206500 | 206500 | 206000 | 345 |
| 401 | 20241111 | 120100 | 41635347500 | 206500 | 206500 | 207000 | 206000 | 874 |
| 402 | 20241111 | 120000 | 41454941500 | 206500 | 206500 | 207000 | 206500 | 585 |
| 403 | 20241111 | 115900 | 41334101000 | 206500 | 207500 | 207500 | 206500 | 642 |
| 404 | 20241111 | 115800 | 41201256500 | 207000 | 207500 | 207500 | 207000 | 162 |
| 405 | 20241111 | 115700 | 41167699000 | 207000 | 207000 | 207000 | 206500 | 455 |
| 406 | 20241111 | 115600 | 41073547000 | 207000 | 207000 | 207000 | 206500 | 630 |
| 407 | 20241111 | 115500 | 40943200000 | 207000 | 207000 | 207000 | 206500 | 109 |
| 408 | 20241111 | 115400 | 40920638500 | 207000 | 207000 | 207000 | 206500 | 237 |
| 409 | 20241111 | 115300 | 40871691000 | 206500 | 206500 | 207000 | 206500 | 226 |
| 410 | 20241111 | 115200 | 40825019500 | 206500 | 206500 | 207000 | 206500 | 153 |
| 411 | 20241111 | 115100 | 40793418500 | 206500 | 206500 | 207000 | 206500 | 70 |
| 412 | 20241111 | 115000 | 40778941500 | 206500 | 206500 | 206500 | 206500 | 175 |
| 413 | 20241111 | 114900 | 40742804000 | 206500 | 206500 | 207000 | 206000 | 1001 |
| 414 | 20241111 | 114800 | 40536116500 | 206500 | 206500 | 207000 | 206500 | 101 |
| 415 | 20241111 | 114700 | 40515259000 | 207000 | 207000 | 207000 | 206500 | 129 |
| 416 | 20241111 | 114600 | 40488603500 | 206500 | 206500 | 207000 | 206500 | 86 |
| 417 | 20241111 | 114500 | 40470816000 | 206500 | 207000 | 207000 | 206500 | 181 |
| 418 | 20241111 | 114400 | 40433417500 | 206500 | 206000 | 207000 | 206000 | 277 |
| 419 | 20241111 | 114300 | 40376222000 | 206500 | 206500 | 206500 | 206000 | 965 |
| 420 | 20241111 | 114200 | 40176962500 | 206500 | 206500 | 207000 | 206500 | 305 |
| 421 | 20241111 | 114100 | 40113900000 | 206500 | 207000 | 207000 | 206500 | 412 |
| 422 | 20241111 | 114000 | 40028787500 | 206500 | 207000 | 207000 | 206500 | 100 |
| 423 | 20241111 | 113900 | 40008122500 | 207000 | 207000 | 207000 | 206500 | 112 |
| 424 | 20241111 | 113800 | 39984944000 | 207000 | 206500 | 207000 | 206500 | 333 |
| 425 | 20241111 | 113700 | 39916145500 | 206500 | 206500 | 207000 | 206500 | 189 |
| 426 | 20241111 | 113600 | 39877088500 | 206500 | 206500 | 207000 | 206500 | 421 |
| 427 | 20241111 | 113500 | 39790151500 | 206500 | 206500 | 206500 | 206000 | 490 |
| 428 | 20241111 | 113400 | 39688978000 | 206500 | 206000 | 206500 | 206000 | 1157 |
| 429 | 20241111 | 113300 | 39450095000 | 206000 | 207000 | 207000 | 206000 | 1090 |
| 430 | 20241111 | 113200 | 39225035000 | 206500 | 207000 | 207000 | 206500 | 1672 |
| 431 | 20241111 | 113100 | 38879760500 | 207000 | 207000 | 207000 | 206500 | 622 |
| 432 | 20241111 | 113000 | 38751048500 | 207000 | 207500 | 207500 | 207000 | 372 |
| 433 | 20241111 | 112900 | 38674013500 | 207500 | 207500 | 207500 | 207000 | 271 |
| 434 | 20241111 | 112800 | 38617905500 | 207000 | 207000 | 207500 | 207000 | 86 |
| 435 | 20241111 | 112700 | 38600088500 | 207000 | 207000 | 207500 | 206500 | 300 |
| 436 | 20241111 | 112600 | 38538000500 | 206500 | 207000 | 207000 | 206500 | 346 |
| 437 | 20241111 | 112500 | 38466470000 | 207000 | 207000 | 207000 | 206500 | 329 |
| 438 | 20241111 | 112400 | 38398427500 | 207000 | 207500 | 207500 | 207000 | 2727 |
| 439 | 20241111 | 112300 | 37833921000 | 207000 | 208000 | 208000 | 207000 | 968 |
| 440 | 20241111 | 112200 | 37633089500 | 207500 | 208000 | 208000 | 207500 | 452 |
| 441 | 20241111 | 112100 | 37539285500 | 208000 | 207500 | 208000 | 207500 | 51 |
| 442 | 20241111 | 112000 | 37528689500 | 208000 | 208000 | 208000 | 207500 | 190 |
| 443 | 20241111 | 111900 | 37489228000 | 208000 | 208000 | 208000 | 207500 | 108 |
| 444 | 20241111 | 111800 | 37466781500 | 208000 | 208000 | 208000 | 207500 | 92 |
| 445 | 20241111 | 111700 | 37447657000 | 208000 | 207500 | 208000 | 207500 | 254 |
| 446 | 20241111 | 111600 | 37394908000 | 208000 | 208000 | 208000 | 207500 | 248 |
| 447 | 20241111 | 111500 | 37343363500 | 208000 | 207500 | 208500 | 207500 | 196 |
| 448 | 20241111 | 111400 | 37302584000 | 208000 | 207500 | 208000 | 207500 | 339 |
| 449 | 20241111 | 111300 | 37232170000 | 208000 | 207500 | 208000 | 207500 | 451 |
| 450 | 20241111 | 111200 | 37138532500 | 207500 | 208500 | 208500 | 207500 | 1518 |
| 451 | 20241111 | 111100 | 36822851500 | 208500 | 208500 | 208500 | 208000 | 122 |
| 452 | 20241111 | 111000 | 36797456000 | 208500 | 208000 | 209000 | 208000 | 103 |
| 453 | 20241111 | 110900 | 36775991500 | 208000 | 208000 | 208500 | 208000 | 154 |
| 454 | 20241111 | 110800 | 36743899000 | 208500 | 208500 | 208500 | 208000 | 112 |
| 455 | 20241111 | 110700 | 36720580500 | 208500 | 208500 | 209000 | 208500 | 230 |
| 456 | 20241111 | 110600 | 36672551000 | 208500 | 208000 | 209000 | 207500 | 701 |
| 457 | 20241111 | 110500 | 36526496000 | 208000 | 208000 | 208000 | 207500 | 165 |
| 458 | 20241111 | 110400 | 36492187500 | 208000 | 208000 | 208000 | 207500 | 951 |
| 459 | 20241111 | 110300 | 36294455500 | 208000 | 208500 | 208500 | 208000 | 384 |
| 460 | 20241111 | 110200 | 36214496500 | 208500 | 209000 | 209000 | 208500 | 470 |
| 461 | 20241111 | 110100 | 36116489000 | 208500 | 209500 | 209500 | 208500 | 875 |
| 462 | 20241111 | 110000 | 35933766000 | 209000 | 209500 | 210000 | 209000 | 971 |
| 463 | 20241111 | 105900 | 35730390500 | 209500 | 210000 | 210000 | 209500 | 234 |
| 464 | 20241111 | 105800 | 35681316000 | 209500 | 210000 | 210500 | 209500 | 1181 |
| 465 | 20241111 | 105700 | 35433481000 | 210500 | 210000 | 210500 | 210000 | 136 |
| 466 | 20241111 | 105600 | 35404857500 | 210000 | 210000 | 210500 | 209500 | 677 |
| 467 | 20241111 | 105500 | 35262675500 | 210000 | 210000 | 210000 | 210000 | 210 |
| 468 | 20241111 | 105400 | 35218575500 | 210000 | 209500 | 210000 | 209500 | 125 |
| 469 | 20241111 | 105300 | 35192343000 | 209500 | 210000 | 210000 | 209500 | 290 |
| 470 | 20241111 | 105200 | 35131455000 | 210000 | 209000 | 210000 | 209000 | 129 |
| 471 | 20241111 | 105100 | 35104434500 | 209000 | 209500 | 210000 | 209000 | 911 |
| 472 | 20241111 | 105000 | 34913500500 | 209500 | 210000 | 210000 | 209000 | 509 |
| 473 | 20241111 | 104900 | 34806799000 | 209500 | 210000 | 210500 | 209500 | 368 |
| 474 | 20241111 | 104800 | 34729553500 | 210000 | 210500 | 211000 | 210000 | 2539 |
| 475 | 20241111 | 104700 | 34195325000 | 210500 | 210500 | 210500 | 210000 | 655 |
| 476 | 20241111 | 104600 | 34057653500 | 210500 | 210000 | 210500 | 210000 | 203 |
| 477 | 20241111 | 104500 | 34014927500 | 210500 | 209500 | 210500 | 209500 | 913 |
| 478 | 20241111 | 104400 | 33823179000 | 209500 | 209500 | 210000 | 209500 | 1973 |
| 479 | 20241111 | 104300 | 33409298500 | 209000 | 209500 | 209500 | 209000 | 393 |
| 480 | 20241111 | 104200 | 33327097000 | 209000 | 209000 | 209500 | 208500 | 1143 |
| 481 | 20241111 | 104100 | 33088229000 | 209000 | 209000 | 209000 | 208500 | 314 |
| 482 | 20241111 | 104000 | 33022666000 | 209000 | 209000 | 209000 | 208500 | 202 |
| 483 | 20241111 | 103900 | 32980478000 | 209000 | 208500 | 209500 | 208000 | 1962 |
| 484 | 20241111 | 103800 | 32570834000 | 208500 | 208500 | 209000 | 208000 | 1206 |
| 485 | 20241111 | 103700 | 32319334000 | 209000 | 208500 | 209000 | 208500 | 1716 |
| 486 | 20241111 | 103600 | 31961350000 | 208500 | 208500 | 208500 | 208000 | 428 |
| 487 | 20241111 | 103500 | 31872168000 | 208500 | 208500 | 208500 | 208000 | 93 |
| 488 | 20241111 | 103400 | 31852780500 | 208500 | 208000 | 208500 | 208000 | 157 |
| 489 | 20241111 | 103300 | 31820069000 | 208000 | 207500 | 208500 | 207000 | 907 |
| 490 | 20241111 | 103200 | 31631556500 | 207500 | 207000 | 207500 | 207000 | 216 |
| 491 | 20241111 | 103100 | 31586763500 | 207500 | 207000 | 208000 | 207000 | 1477 |
| 492 | 20241111 | 103000 | 31280508000 | 207500 | 207000 | 207500 | 206500 | 2001 |
| 493 | 20241111 | 102900 | 30866098500 | 207000 | 206500 | 207000 | 206500 | 633 |
| 494 | 20241111 | 102800 | 30735311500 | 207000 | 206500 | 207000 | 206500 | 1113 |
| 495 | 20241111 | 102700 | 30505451500 | 206500 | 207000 | 207000 | 206500 | 262 |
| 496 | 20241111 | 102600 | 30451242000 | 207000 | 207000 | 207500 | 206500 | 1542 |
| 497 | 20241111 | 102500 | 30132123000 | 207000 | 207000 | 207500 | 207000 | 1640 |
| 498 | 20241111 | 102400 | 29792112500 | 207000 | 207500 | 207500 | 207000 | 412 |
| 499 | 20241111 | 102300 | 29706828000 | 207000 | 208000 | 208000 | 207000 | 1002 |
| 500 | 20241111 | 102200 | 29499140000 | 207500 | 208000 | 208000 | 207500 | 916 |
| 501 | 20241111 | 102100 | 29308781500 | 208500 | 208000 | 208500 | 208000 | 50 |
| 502 | 20241111 | 102000 | 29298376000 | 208000 | 209000 | 209000 | 208000 | 485 |
| 503 | 20241111 | 101900 | 29197352000 | 208500 | 209000 | 209000 | 208500 | 146 |
| 504 | 20241111 | 101800 | 29166882500 | 208500 | 209000 | 209000 | 208000 | 655 |
| 505 | 20241111 | 101700 | 29030328500 | 208500 | 208500 | 209000 | 208500 | 487 |
| 506 | 20241111 | 101600 | 28928629500 | 209000 | 209000 | 209000 | 208500 | 249 |
| 507 | 20241111 | 101500 | 28876678000 | 208500 | 209000 | 209000 | 208500 | 981 |
| 508 | 20241111 | 101400 | 28671690000 | 209500 | 209000 | 209500 | 209000 | 375 |
| 509 | 20241111 | 101300 | 28593185500 | 209000 | 208000 | 209000 | 208000 | 1442 |
| 510 | 20241111 | 101200 | 28292298000 | 208000 | 208000 | 208500 | 208000 | 273 |
| 511 | 20241111 | 101100 | 28235478000 | 208000 | 208000 | 208500 | 208000 | 390 |
| 512 | 20241111 | 101000 | 28154266000 | 208000 | 207000 | 208500 | 206500 | 1382 |
| 513 | 20241111 | 100900 | 27867873000 | 206500 | 206500 | 207000 | 206500 | 687 |
| 514 | 20241111 | 100800 | 27725836500 | 207000 | 206500 | 207000 | 206500 | 1891 |
| 515 | 20241111 | 100700 | 27335287500 | 207000 | 206500 | 207000 | 206500 | 1524 |
| 516 | 20241111 | 100600 | 27020492000 | 206500 | 207500 | 207500 | 206500 | 6428 |
| 517 | 20241111 | 100500 | 25688886500 | 207500 | 207500 | 208000 | 207500 | 267 |
| 518 | 20241111 | 100400 | 25633474500 | 207500 | 208000 | 208000 | 207500 | 671 |
| 519 | 20241111 | 100300 | 25493995000 | 208000 | 207500 | 208500 | 207500 | 509 |
| 520 | 20241111 | 100200 | 25388183500 | 207500 | 208000 | 208500 | 207500 | 708 |
| 521 | 20241111 | 100100 | 25241049000 | 208000 | 208500 | 209000 | 208000 | 1707 |
| 522 | 20241111 | 100000 | 24885558000 | 208500 | 209000 | 209000 | 208500 | 145 |
| 523 | 20241111 | 095900 | 24855304000 | 209000 | 209500 | 209500 | 208500 | 649 |
| 524 | 20241111 | 095800 | 24719665000 | 209000 | 209000 | 210000 | 209000 | 1795 |
| 525 | 20241111 | 095700 | 24344209500 | 209500 | 210500 | 210500 | 209000 | 1585 |
| 526 | 20241111 | 095600 | 24011469500 | 210500 | 210500 | 210500 | 210000 | 687 |
| 527 | 20241111 | 095500 | 23866916000 | 210000 | 210000 | 210500 | 209500 | 2174 |
| 528 | 20241111 | 095400 | 23410454500 | 210000 | 209500 | 210000 | 209500 | 93 |
| 529 | 20241111 | 095300 | 23390938000 | 209500 | 210000 | 210000 | 209500 | 598 |
| 530 | 20241111 | 095200 | 23265628000 | 209500 | 209500 | 210000 | 209500 | 126 |
| 531 | 20241111 | 095100 | 23239182000 | 210000 | 209500 | 210000 | 209000 | 184 |
| 532 | 20241111 | 095000 | 23200621000 | 209500 | 209500 | 210000 | 209500 | 473 |
| 533 | 20241111 | 094900 | 23101526000 | 209500 | 209500 | 210000 | 209500 | 210 |
| 534 | 20241111 | 094800 | 23057529000 | 209500 | 209000 | 210000 | 208500 | 2480 |
| 535 | 20241111 | 094700 | 22539046000 | 209000 | 209000 | 209000 | 208500 | 746 |
| 536 | 20241111 | 094600 | 22383267000 | 209000 | 209000 | 209000 | 208500 | 1847 |
| 537 | 20241111 | 094500 | 21997402500 | 209000 | 208500 | 209000 | 208500 | 1383 |
| 538 | 20241111 | 094400 | 21708820000 | 208500 | 209000 | 209000 | 208500 | 484 |
| 539 | 20241111 | 094300 | 21607860500 | 209000 | 208500 | 209000 | 208500 | 320 |
| 540 | 20241111 | 094200 | 21541111000 | 208500 | 208500 | 209000 | 208000 | 1390 |
| 541 | 20241111 | 094100 | 21251301500 | 209000 | 208500 | 209000 | 208500 | 917 |
| 542 | 20241111 | 094000 | 21059967500 | 208500 | 209000 | 209000 | 208500 | 1306 |
| 543 | 20241111 | 093900 | 20787350500 | 209000 | 208000 | 209000 | 207500 | 3259 |
| 544 | 20241111 | 093800 | 20108929500 | 207500 | 208000 | 208000 | 207500 | 440 |
| 545 | 20241111 | 093700 | 20017562500 | 207500 | 207500 | 208000 | 207500 | 427 |
| 546 | 20241111 | 093600 | 19928911500 | 207500 | 208000 | 208000 | 207500 | 811 |
| 547 | 20241111 | 093500 | 19760530500 | 208000 | 208000 | 208500 | 207500 | 1135 |
| 548 | 20241111 | 093400 | 19524586000 | 208000 | 207500 | 208000 | 207500 | 540 |
| 549 | 20241111 | 093300 | 19412327500 | 208000 | 207500 | 208500 | 207500 | 1994 |
| 550 | 20241111 | 093200 | 18997811500 | 207500 | 207500 | 208000 | 207000 | 3514 |
| 551 | 20241111 | 093100 | 18268639500 | 208000 | 208500 | 208500 | 207500 | 3430 |
| 552 | 20241111 | 093000 | 17555213000 | 208000 | 208500 | 208500 | 208000 | 2327 |
| 553 | 20241111 | 092900 | 17070087500 | 208500 | 208500 | 209000 | 208500 | 2732 |
| 554 | 20241111 | 092800 | 16500450000 | 208500 | 208500 | 209000 | 208500 | 954 |
| 555 | 20241111 | 092700 | 16301476000 | 208500 | 209500 | 209500 | 208500 | 668 |
| 556 | 20241111 | 092600 | 16162080500 | 209000 | 209000 | 209500 | 209000 | 1331 |
| 557 | 20241111 | 092500 | 15883845500 | 209000 | 209500 | 210000 | 209000 | 2594 |
| 558 | 20241111 | 092400 | 15340788000 | 209500 | 210000 | 210500 | 209500 | 1191 |
| 559 | 20241111 | 092300 | 15090702000 | 210000 | 209500 | 210500 | 209000 | 3673 |
| 560 | 20241111 | 092200 | 14320302000 | 209500 | 209500 | 210000 | 209000 | 2298 |
| 561 | 20241111 | 092100 | 13838772000 | 209500 | 210500 | 210500 | 209500 | 5312 |
| 562 | 20241111 | 092000 | 12722567500 | 210500 | 211000 | 211500 | 210500 | 1703 |
| 563 | 20241111 | 091900 | 12363497000 | 211000 | 211500 | 211500 | 211000 | 1330 |
| 564 | 20241111 | 091800 | 12082447000 | 211500 | 212000 | 212000 | 211000 | 2214 |
| 565 | 20241111 | 091700 | 11614211000 | 212000 | 212500 | 212500 | 211500 | 2462 |
| 566 | 20241111 | 091600 | 11092295000 | 212500 | 212500 | 212500 | 212000 | 1047 |
| 567 | 20241111 | 091500 | 10870244500 | 212000 | 213500 | 213500 | 212000 | 1179 |
| 568 | 20241111 | 091400 | 10619579500 | 213500 | 211500 | 213500 | 211500 | 2475 |
| 569 | 20241111 | 091300 | 10093214500 | 211500 | 211500 | 212000 | 211000 | 2009 |
| 570 | 20241111 | 091200 | 9668153500 | 211500 | 211000 | 212000 | 211000 | 1920 |
| 571 | 20241111 | 091100 | 9262215500 | 211000 | 210500 | 211500 | 210500 | 1043 |
| 572 | 20241111 | 091000 | 9042297500 | 210500 | 210500 | 211000 | 210000 | 2519 |
| 573 | 20241111 | 090900 | 8511934500 | 210500 | 210500 | 211000 | 210500 | 2197 |
| 574 | 20241111 | 090800 | 8049164500 | 210000 | 209500 | 210500 | 209500 | 2474 |
| 575 | 20241111 | 090700 | 7530147500 | 209500 | 211500 | 211500 | 209500 | 3288 |
| 576 | 20241111 | 090600 | 6838692000 | 212000 | 211500 | 212000 | 210500 | 5121 |
| 577 | 20241111 | 090500 | 5757338000 | 211000 | 212500 | 212500 | 211000 | 4610 |
| 578 | 20241111 | 090400 | 4780298500 | 212500 | 213500 | 214000 | 212500 | 1843 |
| 579 | 20241111 | 090300 | 4387284500 | 213500 | 212000 | 214000 | 212000 | 3190 |
| 580 | 20241111 | 090200 | 3708203500 | 212500 | 213000 | 213500 | 212000 | 3600 |
| 581 | 20241111 | 090100 | 2943331500 | 213000 | 215000 | 215000 | 212500 | 4939 |
| 582 | 20241111 | 090000 | 1886756000 | 215000 | 213000 | 215500 | 213000 | 8492 |