34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184400 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 24794 |
| 3 | 20241118 | 184300 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 4 | 20241118 | 184200 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 5 | 20241118 | 184100 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 6 | 20241118 | 184000 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 7 | 20241118 | 183900 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 8 | 20241118 | 183800 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 9 | 20241118 | 183700 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 10 | 20241118 | 183600 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 11 | 20241118 | 183500 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 12 | 20241118 | 183400 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 13 | 20241118 | 183300 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 14 | 20241118 | 183200 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 15 | 20241118 | 183100 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 16 | 20241118 | 183000 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 17 | 20241118 | 182900 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 18 | 20241118 | 182800 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 19 | 20241118 | 182700 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 20 | 20241118 | 182600 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 21 | 20241118 | 182500 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 22 | 20241118 | 182400 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 23 | 20241118 | 182300 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 24 | 20241118 | 182200 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 25 | 20241118 | 182100 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 26 | 20241118 | 182000 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 27 | 20241118 | 181900 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 28 | 20241118 | 181800 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 29 | 20241118 | 181700 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 30 | 20241118 | 181600 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 31 | 20241118 | 181500 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 32 | 20241118 | 181400 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 24794 |
| 33 | 20241118 | 181300 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 34 | 20241118 | 181200 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 35 | 20241118 | 181100 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 36 | 20241118 | 181000 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 37 | 20241118 | 180900 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 38 | 20241118 | 180800 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 39 | 20241118 | 180700 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 40 | 20241118 | 180600 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 41 | 20241118 | 180500 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 42 | 20241118 | 180400 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 43 | 20241118 | 180300 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 44 | 20241118 | 180200 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 45 | 20241118 | 180100 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 46 | 20241118 | 180000 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 47 | 20241118 | 175900 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 48 | 20241118 | 175800 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 49 | 20241118 | 175700 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 50 | 20241118 | 175600 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 51 | 20241118 | 175500 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 52 | 20241118 | 175400 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 53 | 20241118 | 175300 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 54 | 20241118 | 175200 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 55 | 20241118 | 175100 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 56 | 20241118 | 175000 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 57 | 20241118 | 174900 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 58 | 20241118 | 174800 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 59 | 20241118 | 174700 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 60 | 20241118 | 174600 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 61 | 20241118 | 174500 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 62 | 20241118 | 174400 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 24794 |
| 63 | 20241118 | 174300 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 64 | 20241118 | 174200 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 65 | 20241118 | 174100 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 66 | 20241118 | 174000 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 67 | 20241118 | 173900 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 68 | 20241118 | 173800 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 69 | 20241118 | 173700 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 70 | 20241118 | 173600 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 71 | 20241118 | 173500 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 72 | 20241118 | 173400 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 73 | 20241118 | 173300 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 74 | 20241118 | 173200 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 75 | 20241118 | 173100 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 76 | 20241118 | 173000 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 77 | 20241118 | 172900 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 78 | 20241118 | 172800 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 79 | 20241118 | 172700 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 80 | 20241118 | 172600 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 81 | 20241118 | 172500 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 82 | 20241118 | 172400 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 83 | 20241118 | 172300 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 84 | 20241118 | 172200 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 85 | 20241118 | 172100 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 86 | 20241118 | 172000 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 87 | 20241118 | 171900 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 88 | 20241118 | 171800 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 89 | 20241118 | 171700 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 90 | 20241118 | 171600 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 91 | 20241118 | 171500 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 92 | 20241118 | 171400 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 24794 |
| 93 | 20241118 | 171300 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 94 | 20241118 | 171200 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 95 | 20241118 | 171100 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 96 | 20241118 | 171000 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 97 | 20241118 | 170900 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 98 | 20241118 | 170800 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 99 | 20241118 | 170700 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 100 | 20241118 | 170600 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 101 | 20241118 | 170500 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 102 | 20241118 | 170400 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 103 | 20241118 | 170300 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 104 | 20241118 | 170200 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 105 | 20241118 | 170100 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 106 | 20241118 | 170000 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 107 | 20241118 | 165900 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 108 | 20241118 | 165800 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 109 | 20241118 | 165700 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 110 | 20241118 | 165600 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 111 | 20241118 | 165500 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 112 | 20241118 | 165400 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 113 | 20241118 | 165300 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 114 | 20241118 | 165200 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 115 | 20241118 | 165100 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 116 | 20241118 | 165000 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 117 | 20241118 | 164900 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 118 | 20241118 | 164800 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 119 | 20241118 | 164700 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 120 | 20241118 | 164600 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 121 | 20241118 | 164500 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 122 | 20241118 | 164400 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 24794 |
| 123 | 20241118 | 164300 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 124 | 20241118 | 164200 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 125 | 20241118 | 164100 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 126 | 20241118 | 164000 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 127 | 20241118 | 163900 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 128 | 20241118 | 163800 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 129 | 20241118 | 163700 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 130 | 20241118 | 163600 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 131 | 20241118 | 163500 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 132 | 20241118 | 163400 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 133 | 20241118 | 163300 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 134 | 20241118 | 163200 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 135 | 20241118 | 163100 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 136 | 20241118 | 163000 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 137 | 20241118 | 162900 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 138 | 20241118 | 162800 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 139 | 20241118 | 162700 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 140 | 20241118 | 162600 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 141 | 20241118 | 162500 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 142 | 20241118 | 162400 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 143 | 20241118 | 162300 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 144 | 20241118 | 162200 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 145 | 20241118 | 162100 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 146 | 20241118 | 162000 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 147 | 20241118 | 161900 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 148 | 20241118 | 161800 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 149 | 20241118 | 161700 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 150 | 20241118 | 161600 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 151 | 20241118 | 161500 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 152 | 20241118 | 161400 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 24794 |
| 153 | 20241118 | 161300 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 154 | 20241118 | 161200 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 155 | 20241118 | 161100 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 156 | 20241118 | 161000 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 157 | 20241118 | 160900 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 158 | 20241118 | 160800 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 159 | 20241118 | 160700 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 160 | 20241118 | 160600 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 161 | 20241118 | 160500 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 162 | 20241118 | 160400 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 163 | 20241118 | 160300 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 164 | 20241118 | 160200 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 165 | 20241118 | 160100 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 166 | 20241118 | 160000 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 167 | 20241118 | 155900 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 168 | 20241118 | 155800 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 169 | 20241118 | 155700 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 170 | 20241118 | 155600 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 171 | 20241118 | 155500 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 172 | 20241118 | 155400 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 173 | 20241118 | 155300 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 174 | 20241118 | 155200 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 175 | 20241118 | 155100 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 176 | 20241118 | 155000 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 177 | 20241118 | 154900 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 178 | 20241118 | 154800 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 179 | 20241118 | 154700 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 180 | 20241118 | 154600 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 181 | 20241118 | 154500 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 182 | 20241118 | 154400 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 24794 |
| 183 | 20241118 | 154300 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 184 | 20241118 | 154200 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 185 | 20241118 | 154100 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 186 | 20241118 | 154000 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 187 | 20241118 | 153900 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 188 | 20241118 | 153800 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 189 | 20241118 | 153700 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 190 | 20241118 | 153600 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 191 | 20241118 | 153500 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 192 | 20241118 | 153400 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 193 | 20241118 | 153300 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 194 | 20241118 | 153200 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 195 | 20241118 | 153100 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 0 |
| 196 | 20241118 | 153000 | 121659080000 | 290000 | 290000 | 290000 | 290000 | 24794 |
| 197 | 20241118 | 152900 | 114468820000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 198 | 20241118 | 152800 | 114468820000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 199 | 20241118 | 152700 | 114468820000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 200 | 20241118 | 152600 | 114468820000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 201 | 20241118 | 152500 | 114468820000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 202 | 20241118 | 152400 | 114468820000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 203 | 20241118 | 152300 | 114468820000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 204 | 20241118 | 152200 | 114468820000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 205 | 20241118 | 152100 | 114468820000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 206 | 20241118 | 152000 | 114468820000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 207 | 20241118 | 151900 | 114468820000 | 289000 | 289000 | 289500 | 288500 | 2172 |
| 208 | 20241118 | 151800 | 113841349500 | 289000 | 290000 | 290000 | 289000 | 2032 |
| 209 | 20241118 | 151700 | 113253094500 | 289500 | 289000 | 290000 | 289000 | 542 |
| 210 | 20241118 | 151600 | 113096056000 | 289500 | 289000 | 289500 | 289000 | 1448 |
| 211 | 20241118 | 151500 | 112676968000 | 289500 | 289500 | 289500 | 289000 | 613 |
| 212 | 20241118 | 151400 | 112499535500 | 289500 | 289000 | 289500 | 289000 | 969 |
| 213 | 20241118 | 151300 | 112219133500 | 289500 | 289000 | 289500 | 289000 | 3015 |
| 214 | 20241118 | 151200 | 111346402000 | 289000 | 288000 | 289500 | 288000 | 4668 |
| 215 | 20241118 | 151100 | 109998514500 | 288000 | 288000 | 288500 | 288000 | 575 |
| 216 | 20241118 | 151000 | 109832770000 | 288500 | 288000 | 288500 | 288000 | 880 |
| 217 | 20241118 | 150900 | 109579128000 | 288000 | 288000 | 288500 | 288000 | 558 |
| 218 | 20241118 | 150800 | 109418245000 | 288000 | 288000 | 288500 | 288000 | 1161 |
| 219 | 20241118 | 150700 | 109083740500 | 288000 | 288500 | 288500 | 288000 | 535 |
| 220 | 20241118 | 150600 | 108929516500 | 288500 | 288000 | 288500 | 288000 | 713 |
| 221 | 20241118 | 150500 | 108723992500 | 288000 | 288000 | 288500 | 288000 | 631 |
| 222 | 20241118 | 150400 | 108542132000 | 288000 | 288000 | 288500 | 288000 | 491 |
| 223 | 20241118 | 150300 | 108400694500 | 288000 | 288000 | 288500 | 288000 | 1694 |
| 224 | 20241118 | 150200 | 107912777000 | 288000 | 288500 | 288500 | 288000 | 305 |
| 225 | 20241118 | 150100 | 107824915500 | 288000 | 288000 | 288500 | 288000 | 209 |
| 226 | 20241118 | 150000 | 107764685000 | 288000 | 288500 | 288500 | 288000 | 368 |
| 227 | 20241118 | 145900 | 107658658000 | 288500 | 288500 | 288500 | 288000 | 165 |
| 228 | 20241118 | 145800 | 107611108000 | 288000 | 288000 | 288500 | 288000 | 348 |
| 229 | 20241118 | 145700 | 107510754000 | 288000 | 288500 | 288500 | 288000 | 409 |
| 230 | 20241118 | 145600 | 107392915000 | 288500 | 288000 | 288500 | 288000 | 935 |
| 231 | 20241118 | 145500 | 107123445500 | 288000 | 288000 | 288500 | 288000 | 255 |
| 232 | 20241118 | 145400 | 107049971000 | 288000 | 288000 | 288500 | 288000 | 270 |
| 233 | 20241118 | 145300 | 106972175000 | 288000 | 288500 | 288500 | 288000 | 248 |
| 234 | 20241118 | 145200 | 106900717500 | 288000 | 288500 | 288500 | 288000 | 292 |
| 235 | 20241118 | 145100 | 106816557000 | 288000 | 288000 | 288500 | 288000 | 268 |
| 236 | 20241118 | 145000 | 106739355500 | 288500 | 288000 | 288500 | 287500 | 956 |
| 237 | 20241118 | 144900 | 106464000500 | 288000 | 288000 | 288000 | 287500 | 251 |
| 238 | 20241118 | 144800 | 106391803000 | 287500 | 287500 | 288000 | 287500 | 81 |
| 239 | 20241118 | 144700 | 106368492000 | 288000 | 287500 | 288000 | 287500 | 468 |
| 240 | 20241118 | 144600 | 106233722000 | 288000 | 288000 | 288000 | 287500 | 391 |
| 241 | 20241118 | 144500 | 106121162500 | 287500 | 288000 | 288500 | 287500 | 333 |
| 242 | 20241118 | 144400 | 106025263000 | 288000 | 288000 | 288500 | 288000 | 641 |
| 243 | 20241118 | 144300 | 105840602000 | 288000 | 288000 | 288500 | 288000 | 438 |
| 244 | 20241118 | 144200 | 105714422500 | 288000 | 288000 | 288500 | 288000 | 348 |
| 245 | 20241118 | 144100 | 105614167500 | 288000 | 288500 | 288500 | 288000 | 269 |
| 246 | 20241118 | 144000 | 105536617000 | 288000 | 288000 | 288500 | 288000 | 172 |
| 247 | 20241118 | 143900 | 105487044500 | 288000 | 288500 | 288500 | 288000 | 148 |
| 248 | 20241118 | 143800 | 105444388500 | 288500 | 288500 | 289000 | 288000 | 750 |
| 249 | 20241118 | 143700 | 105228055000 | 289000 | 288500 | 289000 | 288500 | 474 |
| 250 | 20241118 | 143600 | 105091283500 | 288500 | 288500 | 289000 | 288500 | 162 |
| 251 | 20241118 | 143500 | 105044519500 | 289000 | 288500 | 289000 | 288500 | 636 |
| 252 | 20241118 | 143400 | 104860799500 | 289000 | 289000 | 289000 | 288500 | 225 |
| 253 | 20241118 | 143300 | 104795867000 | 289000 | 288500 | 289000 | 288500 | 189 |
| 254 | 20241118 | 143200 | 104741276000 | 288500 | 288500 | 289000 | 288500 | 548 |
| 255 | 20241118 | 143100 | 104583159500 | 289000 | 288500 | 289000 | 288500 | 80 |
| 256 | 20241118 | 143000 | 104560061000 | 289000 | 289000 | 289000 | 288500 | 435 |
| 257 | 20241118 | 142900 | 104434487500 | 288500 | 289000 | 289000 | 288500 | 204 |
| 258 | 20241118 | 142800 | 104375550000 | 289000 | 289000 | 289000 | 288500 | 75 |
| 259 | 20241118 | 142700 | 104353880500 | 289000 | 289000 | 289500 | 288500 | 853 |
| 260 | 20241118 | 142600 | 104107392000 | 289000 | 288500 | 289000 | 288500 | 1114 |
| 261 | 20241118 | 142500 | 103785478500 | 289000 | 288500 | 289000 | 288500 | 106 |
| 262 | 20241118 | 142400 | 103754865500 | 289000 | 289000 | 289000 | 288500 | 275 |
| 263 | 20241118 | 142300 | 103675469000 | 288500 | 288500 | 289000 | 288500 | 182 |
| 264 | 20241118 | 142200 | 103622893000 | 289000 | 289000 | 289000 | 288500 | 179 |
| 265 | 20241118 | 142100 | 103571213500 | 288500 | 288500 | 289000 | 288500 | 425 |
| 266 | 20241118 | 142000 | 103448569000 | 288500 | 288500 | 288500 | 288000 | 682 |
| 267 | 20241118 | 141900 | 103251843000 | 288500 | 288500 | 289000 | 288000 | 690 |
| 268 | 20241118 | 141800 | 103052755000 | 289000 | 288500 | 289000 | 288500 | 241 |
| 269 | 20241118 | 141700 | 102983190000 | 288500 | 289000 | 289000 | 288500 | 319 |
| 270 | 20241118 | 141600 | 102891091500 | 288500 | 289000 | 289000 | 288500 | 448 |
| 271 | 20241118 | 141500 | 102761790000 | 288500 | 288500 | 289000 | 288000 | 425 |
| 272 | 20241118 | 141400 | 102639176000 | 288000 | 288500 | 288500 | 288000 | 385 |
| 273 | 20241118 | 141300 | 102528113500 | 288500 | 288000 | 288500 | 288000 | 415 |
| 274 | 20241118 | 141200 | 102408468500 | 288500 | 288500 | 288500 | 288000 | 611 |
| 275 | 20241118 | 141100 | 102232328000 | 288000 | 288000 | 288500 | 288000 | 415 |
| 276 | 20241118 | 141000 | 102112733500 | 288000 | 289000 | 289000 | 288000 | 1796 |
| 277 | 20241118 | 140900 | 101594649500 | 289000 | 289000 | 289000 | 288500 | 215 |
| 278 | 20241118 | 140800 | 101532563500 | 289000 | 289500 | 289500 | 288500 | 2091 |
| 279 | 20241118 | 140700 | 100928229000 | 289500 | 289500 | 289500 | 289000 | 131 |
| 280 | 20241118 | 140600 | 100890327500 | 289000 | 289000 | 289500 | 289000 | 227 |
| 281 | 20241118 | 140500 | 100824677500 | 289000 | 289500 | 289500 | 289000 | 285 |
| 282 | 20241118 | 140400 | 100742264000 | 289500 | 289000 | 289500 | 289000 | 221 |
| 283 | 20241118 | 140300 | 100678333500 | 289500 | 289500 | 289500 | 289000 | 175 |
| 284 | 20241118 | 140200 | 100627675500 | 289500 | 289500 | 289500 | 289000 | 183 |
| 285 | 20241118 | 140100 | 100574739500 | 289500 | 289500 | 289500 | 289000 | 205 |
| 286 | 20241118 | 140000 | 100515414000 | 289500 | 290000 | 290500 | 289000 | 1656 |
| 287 | 20241118 | 135900 | 100035583000 | 290500 | 290000 | 290500 | 290000 | 286 |
| 288 | 20241118 | 135800 | 99952596000 | 290000 | 290500 | 290500 | 290000 | 221 |
| 289 | 20241118 | 135700 | 99888453500 | 290000 | 290500 | 290500 | 290000 | 625 |
| 290 | 20241118 | 135600 | 99707139500 | 290000 | 290500 | 290500 | 290000 | 152 |
| 291 | 20241118 | 135500 | 99663008500 | 290000 | 290000 | 290500 | 290000 | 338 |
| 292 | 20241118 | 135400 | 99564933000 | 290000 | 290000 | 290500 | 289500 | 1540 |
| 293 | 20241118 | 135300 | 99118304000 | 289500 | 290000 | 290000 | 289500 | 158 |
| 294 | 20241118 | 135200 | 99072523500 | 289500 | 290000 | 290000 | 289500 | 281 |
| 295 | 20241118 | 135100 | 98991110000 | 289500 | 289500 | 290000 | 289500 | 264 |
| 296 | 20241118 | 135000 | 98914626000 | 289500 | 289500 | 290000 | 289000 | 217 |
| 297 | 20241118 | 134900 | 98851779500 | 289500 | 289500 | 290000 | 289000 | 363 |
| 298 | 20241118 | 134800 | 98746704500 | 289500 | 289500 | 290000 | 289500 | 266 |
| 299 | 20241118 | 134700 | 98669655500 | 290000 | 290000 | 290000 | 289500 | 307 |
| 300 | 20241118 | 134600 | 98580707000 | 290000 | 289500 | 290000 | 289500 | 383 |
| 301 | 20241118 | 134500 | 98469771500 | 290000 | 290000 | 290500 | 289500 | 920 |
| 302 | 20241118 | 134400 | 98203173000 | 290000 | 289500 | 290500 | 289500 | 1417 |
| 303 | 20241118 | 134300 | 97792216000 | 289500 | 289500 | 290000 | 289000 | 626 |
| 304 | 20241118 | 134200 | 97611016500 | 289000 | 290000 | 290000 | 289000 | 1319 |
| 305 | 20241118 | 134100 | 97229231500 | 290000 | 290000 | 290000 | 289500 | 313 |
| 306 | 20241118 | 134000 | 97138563500 | 289500 | 289500 | 290000 | 289500 | 229 |
| 307 | 20241118 | 133900 | 97072200000 | 290000 | 290000 | 290000 | 289500 | 192 |
| 308 | 20241118 | 133800 | 97016559000 | 290000 | 289500 | 290000 | 289500 | 274 |
| 309 | 20241118 | 133700 | 96937152500 | 290000 | 289500 | 290000 | 289500 | 358 |
| 310 | 20241118 | 133600 | 96833389500 | 289500 | 290000 | 290000 | 289500 | 213 |
| 311 | 20241118 | 133500 | 96771688000 | 289500 | 290000 | 290000 | 289500 | 216 |
| 312 | 20241118 | 133400 | 96709131000 | 290000 | 290000 | 290000 | 289500 | 292 |
| 313 | 20241118 | 133300 | 96624499000 | 290000 | 290000 | 290000 | 289500 | 261 |
| 314 | 20241118 | 133200 | 96548840500 | 290000 | 290000 | 290500 | 289500 | 1850 |
| 315 | 20241118 | 133100 | 96012336000 | 290500 | 290000 | 290500 | 290000 | 197 |
| 316 | 20241118 | 133000 | 95955146000 | 290000 | 290000 | 290500 | 290000 | 296 |
| 317 | 20241118 | 132900 | 95869239000 | 290000 | 290000 | 290500 | 289500 | 2630 |
| 318 | 20241118 | 132800 | 95106457000 | 289500 | 289500 | 290000 | 289500 | 517 |
| 319 | 20241118 | 132700 | 94956576500 | 289500 | 289500 | 290000 | 289500 | 2725 |
| 320 | 20241118 | 132600 | 94166358000 | 289500 | 290000 | 290000 | 289500 | 232 |
| 321 | 20241118 | 132500 | 94099138500 | 289500 | 289500 | 290000 | 289500 | 466 |
| 322 | 20241118 | 132400 | 93964196500 | 289500 | 289500 | 290000 | 289500 | 482 |
| 323 | 20241118 | 132300 | 93824546500 | 290000 | 289500 | 290000 | 289000 | 1049 |
| 324 | 20241118 | 132200 | 93520833500 | 289000 | 289000 | 289500 | 289000 | 283 |
| 325 | 20241118 | 132100 | 93438952000 | 289000 | 289500 | 290000 | 289000 | 603 |
| 326 | 20241118 | 132000 | 93264429500 | 290000 | 290000 | 290000 | 289500 | 376 |
| 327 | 20241118 | 131900 | 93155503000 | 290000 | 289500 | 290000 | 289500 | 294 |
| 328 | 20241118 | 131800 | 93070348500 | 289500 | 290000 | 290000 | 289500 | 917 |
| 329 | 20241118 | 131700 | 92804774000 | 289500 | 289500 | 290000 | 289500 | 439 |
| 330 | 20241118 | 131600 | 92677637000 | 290000 | 290000 | 290000 | 289500 | 139 |
| 331 | 20241118 | 131500 | 92637352000 | 290000 | 290000 | 290000 | 289500 | 458 |
| 332 | 20241118 | 131400 | 92504605000 | 290000 | 289500 | 290000 | 289500 | 329 |
| 333 | 20241118 | 131300 | 92409289500 | 290000 | 289500 | 290000 | 289500 | 331 |
| 334 | 20241118 | 131200 | 92313398000 | 289500 | 290000 | 290000 | 289500 | 363 |
| 335 | 20241118 | 131100 | 92208170500 | 289500 | 290000 | 290000 | 289500 | 124 |
| 336 | 20241118 | 131000 | 92172229500 | 290000 | 289500 | 290000 | 289000 | 800 |
| 337 | 20241118 | 130900 | 91940479500 | 289500 | 289000 | 289500 | 289000 | 200 |
| 338 | 20241118 | 130800 | 91882614500 | 289500 | 289000 | 289500 | 288500 | 326 |
| 339 | 20241118 | 130700 | 91788368500 | 289000 | 289000 | 289500 | 288500 | 826 |
| 340 | 20241118 | 130600 | 91549551000 | 289000 | 290000 | 290000 | 289000 | 267 |
| 341 | 20241118 | 130500 | 91472221000 | 289500 | 289500 | 290000 | 289500 | 564 |
| 342 | 20241118 | 130400 | 91308905000 | 290000 | 290000 | 290000 | 289500 | 1301 |
| 343 | 20241118 | 130300 | 90932209500 | 290000 | 289500 | 290000 | 289500 | 383 |
| 344 | 20241118 | 130200 | 90821207000 | 290000 | 289000 | 290000 | 289000 | 2723 |
| 345 | 20241118 | 130100 | 90032893500 | 289000 | 289500 | 289500 | 289000 | 296 |
| 346 | 20241118 | 130000 | 89947278000 | 289000 | 288500 | 289500 | 288500 | 1608 |
| 347 | 20241118 | 125900 | 89482556000 | 288500 | 288000 | 289000 | 288000 | 1039 |
| 348 | 20241118 | 125800 | 89182786500 | 288500 | 288500 | 288500 | 288000 | 195 |
| 349 | 20241118 | 125700 | 89126579500 | 288500 | 288000 | 288500 | 288000 | 278 |
| 350 | 20241118 | 125600 | 89046479000 | 288000 | 288500 | 288500 | 288000 | 255 |
| 351 | 20241118 | 125500 | 88972994000 | 288000 | 288500 | 288500 | 288000 | 163 |
| 352 | 20241118 | 125400 | 88926003500 | 288500 | 288500 | 288500 | 288000 | 142 |
| 353 | 20241118 | 125300 | 88885067500 | 288500 | 288000 | 288500 | 288000 | 113 |
| 354 | 20241118 | 125200 | 88852486500 | 288500 | 288500 | 289000 | 288000 | 1078 |
| 355 | 20241118 | 125100 | 88541442500 | 288500 | 288500 | 289000 | 288000 | 967 |
| 356 | 20241118 | 125000 | 88262443500 | 288000 | 288500 | 288500 | 288000 | 124 |
| 357 | 20241118 | 124900 | 88226687000 | 288000 | 288500 | 288500 | 288000 | 211 |
| 358 | 20241118 | 124800 | 88165818000 | 288500 | 288000 | 288500 | 288000 | 149 |
| 359 | 20241118 | 124700 | 88122867000 | 288000 | 288000 | 288500 | 288000 | 866 |
| 360 | 20241118 | 124600 | 87873392000 | 288000 | 288000 | 288000 | 287500 | 172 |
| 361 | 20241118 | 124500 | 87823888500 | 287500 | 287000 | 288000 | 287000 | 2446 |
| 362 | 20241118 | 124400 | 87120495500 | 287500 | 287500 | 287500 | 287000 | 180 |
| 363 | 20241118 | 124300 | 87068789000 | 287500 | 287000 | 287500 | 287000 | 289 |
| 364 | 20241118 | 124200 | 86985765000 | 287500 | 287000 | 287500 | 287000 | 347 |
| 365 | 20241118 | 124100 | 86886089000 | 287000 | 287000 | 287500 | 287000 | 567 |
| 366 | 20241118 | 124000 | 86723328500 | 287000 | 287500 | 287500 | 287000 | 181 |
| 367 | 20241118 | 123900 | 86671359500 | 287500 | 287000 | 287500 | 287000 | 73 |
| 368 | 20241118 | 123800 | 86650388500 | 287500 | 287500 | 287500 | 287000 | 109 |
| 369 | 20241118 | 123700 | 86619070000 | 287500 | 287000 | 287500 | 287000 | 59 |
| 370 | 20241118 | 123600 | 86602118000 | 287500 | 287000 | 287500 | 287000 | 120 |
| 371 | 20241118 | 123500 | 86567644000 | 287000 | 287000 | 287500 | 287000 | 1841 |
| 372 | 20241118 | 123400 | 86039250500 | 287000 | 287500 | 288000 | 287000 | 862 |
| 373 | 20241118 | 123300 | 85791631500 | 287000 | 287500 | 287500 | 287000 | 335 |
| 374 | 20241118 | 123200 | 85695383500 | 287500 | 287500 | 288000 | 287000 | 825 |
| 375 | 20241118 | 123100 | 85458208000 | 287500 | 288500 | 288500 | 287500 | 1619 |
| 376 | 20241118 | 123000 | 84992221000 | 288500 | 288000 | 288500 | 288000 | 465 |
| 377 | 20241118 | 122900 | 84858217000 | 288500 | 288000 | 288500 | 288000 | 141 |
| 378 | 20241118 | 122800 | 84817586000 | 288000 | 288500 | 288500 | 288000 | 203 |
| 379 | 20241118 | 122700 | 84759110000 | 288500 | 288500 | 288500 | 288000 | 184 |
| 380 | 20241118 | 122600 | 84706069000 | 288500 | 288500 | 288500 | 288000 | 177 |
| 381 | 20241118 | 122500 | 84655067500 | 288500 | 288500 | 288500 | 288000 | 648 |
| 382 | 20241118 | 122400 | 84468393500 | 288500 | 288000 | 288500 | 288000 | 102 |
| 383 | 20241118 | 122300 | 84438973500 | 288000 | 288000 | 288500 | 288000 | 93 |
| 384 | 20241118 | 122200 | 84412153500 | 288000 | 288500 | 288500 | 288000 | 235 |
| 385 | 20241118 | 122100 | 84344379500 | 288500 | 288000 | 288500 | 288000 | 171 |
| 386 | 20241118 | 122000 | 84295111500 | 288000 | 288000 | 288500 | 288000 | 178 |
| 387 | 20241118 | 121900 | 84243782000 | 288500 | 288000 | 288500 | 288000 | 417 |
| 388 | 20241118 | 121800 | 84123488000 | 288500 | 288500 | 288500 | 288000 | 102 |
| 389 | 20241118 | 121700 | 84094085500 | 288000 | 288000 | 288500 | 288000 | 123 |
| 390 | 20241118 | 121600 | 84058613000 | 288000 | 288500 | 288500 | 288000 | 631 |
| 391 | 20241118 | 121500 | 83876577500 | 288500 | 288500 | 289000 | 288000 | 1718 |
| 392 | 20241118 | 121400 | 83380981500 | 289000 | 289000 | 289000 | 288500 | 284 |
| 393 | 20241118 | 121300 | 83299029000 | 289000 | 288500 | 289000 | 288500 | 164 |
| 394 | 20241118 | 121200 | 83251655000 | 288500 | 289000 | 289000 | 288500 | 83 |
| 395 | 20241118 | 121100 | 83227680500 | 289000 | 289000 | 289000 | 288500 | 105 |
| 396 | 20241118 | 121000 | 83197342000 | 289000 | 288500 | 289000 | 288500 | 211 |
| 397 | 20241118 | 120900 | 83136413500 | 288500 | 288500 | 288500 | 288000 | 204 |
| 398 | 20241118 | 120800 | 83077563000 | 288000 | 288000 | 288500 | 288000 | 258 |
| 399 | 20241118 | 120700 | 83003154000 | 288000 | 288500 | 288500 | 288000 | 56 |
| 400 | 20241118 | 120600 | 82987003500 | 288500 | 288500 | 288500 | 288000 | 183 |
| 401 | 20241118 | 120500 | 82934220500 | 288000 | 288000 | 288500 | 288000 | 193 |
| 402 | 20241118 | 120400 | 82878570500 | 288500 | 288500 | 288500 | 288000 | 116 |
| 403 | 20241118 | 120300 | 82845128500 | 288000 | 288000 | 288500 | 288000 | 238 |
| 404 | 20241118 | 120200 | 82776571000 | 288000 | 288500 | 288500 | 288000 | 100 |
| 405 | 20241118 | 120100 | 82747732000 | 288500 | 288500 | 288500 | 288000 | 105 |
| 406 | 20241118 | 120000 | 82717455500 | 288000 | 288500 | 288500 | 288000 | 198 |
| 407 | 20241118 | 115900 | 82660375000 | 288500 | 288000 | 288500 | 288000 | 392 |
| 408 | 20241118 | 115800 | 82547415500 | 288500 | 288000 | 288500 | 288000 | 270 |
| 409 | 20241118 | 115700 | 82469618000 | 288500 | 289500 | 289500 | 288000 | 568 |
| 410 | 20241118 | 115600 | 82305549500 | 289500 | 289500 | 289500 | 289000 | 220 |
| 411 | 20241118 | 115500 | 82241930000 | 289000 | 289000 | 289500 | 289000 | 213 |
| 412 | 20241118 | 115400 | 82180344000 | 289000 | 289000 | 289500 | 289000 | 221 |
| 413 | 20241118 | 115300 | 82116448000 | 289000 | 289500 | 289500 | 289000 | 363 |
| 414 | 20241118 | 115200 | 82011458000 | 289500 | 289000 | 289500 | 289000 | 158 |
| 415 | 20241118 | 115100 | 81965759500 | 289000 | 289000 | 289500 | 289000 | 112 |
| 416 | 20241118 | 115000 | 81933339000 | 289000 | 289000 | 289500 | 289000 | 352 |
| 417 | 20241118 | 114900 | 81831569000 | 289500 | 289000 | 289500 | 288500 | 1052 |
| 418 | 20241118 | 114800 | 81527529000 | 288500 | 289000 | 289000 | 288500 | 133 |
| 419 | 20241118 | 114700 | 81489104500 | 288500 | 289000 | 289000 | 288500 | 108 |
| 420 | 20241118 | 114600 | 81457935000 | 288500 | 288500 | 289000 | 288000 | 566 |
| 421 | 20241118 | 114500 | 81294656500 | 288500 | 288500 | 288500 | 288000 | 538 |
| 422 | 20241118 | 114400 | 81139540500 | 288500 | 289000 | 289000 | 288000 | 481 |
| 423 | 20241118 | 114300 | 81000740500 | 289000 | 289000 | 289000 | 288000 | 416 |
| 424 | 20241118 | 114200 | 80880687500 | 288500 | 288500 | 289000 | 288500 | 153 |
| 425 | 20241118 | 114100 | 80836538500 | 288500 | 289000 | 289000 | 287500 | 1008 |
| 426 | 20241118 | 114000 | 80545860000 | 289000 | 288000 | 289000 | 288000 | 1681 |
| 427 | 20241118 | 113900 | 80061487000 | 288000 | 288000 | 288000 | 287500 | 127 |
| 428 | 20241118 | 113800 | 80024946000 | 287500 | 287500 | 288000 | 287500 | 195 |
| 429 | 20241118 | 113700 | 79968867500 | 288000 | 288000 | 288000 | 287500 | 412 |
| 430 | 20241118 | 113600 | 79850344000 | 288000 | 288000 | 288000 | 287500 | 223 |
| 431 | 20241118 | 113500 | 79786197500 | 287500 | 287500 | 288000 | 287500 | 169 |
| 432 | 20241118 | 113400 | 79737551000 | 288000 | 288000 | 288000 | 287500 | 179 |
| 433 | 20241118 | 113300 | 79686030000 | 287500 | 288000 | 288000 | 287500 | 275 |
| 434 | 20241118 | 113200 | 79606911000 | 288000 | 288000 | 288000 | 287500 | 144 |
| 435 | 20241118 | 113100 | 79565478500 | 288000 | 288000 | 288000 | 287500 | 616 |
| 436 | 20241118 | 113000 | 79388156000 | 287500 | 288000 | 288000 | 287500 | 161 |
| 437 | 20241118 | 112900 | 79341804000 | 288000 | 287500 | 288000 | 287500 | 167 |
| 438 | 20241118 | 112800 | 79293733500 | 288000 | 288000 | 288500 | 287500 | 277 |
| 439 | 20241118 | 112700 | 79213982500 | 288000 | 288000 | 288500 | 287500 | 610 |
| 440 | 20241118 | 112600 | 79038323000 | 288000 | 289000 | 289000 | 288000 | 1196 |
| 441 | 20241118 | 112500 | 78693574000 | 288500 | 289000 | 289000 | 288500 | 368 |
| 442 | 20241118 | 112400 | 78587386500 | 289000 | 289500 | 289500 | 288500 | 1144 |
| 443 | 20241118 | 112300 | 78256751500 | 289500 | 289000 | 289500 | 289000 | 209 |
| 444 | 20241118 | 112200 | 78196302500 | 289000 | 289500 | 289500 | 289000 | 560 |
| 445 | 20241118 | 112100 | 78034229000 | 289500 | 290000 | 290000 | 289000 | 213 |
| 446 | 20241118 | 112000 | 77972554000 | 290000 | 289500 | 290000 | 289500 | 889 |
| 447 | 20241118 | 111900 | 77715047500 | 290000 | 289500 | 290000 | 289000 | 1237 |
| 448 | 20241118 | 111800 | 77356922500 | 289500 | 289500 | 289500 | 289000 | 113 |
| 449 | 20241118 | 111700 | 77324235000 | 289500 | 289500 | 289500 | 289000 | 780 |
| 450 | 20241118 | 111600 | 77098446500 | 289500 | 289500 | 289500 | 289000 | 165 |
| 451 | 20241118 | 111500 | 77050731500 | 289500 | 289500 | 290000 | 289000 | 1148 |
| 452 | 20241118 | 111400 | 76718464500 | 289500 | 290000 | 290000 | 289500 | 246 |
| 453 | 20241118 | 111300 | 76647212500 | 289500 | 290000 | 290000 | 289500 | 196 |
| 454 | 20241118 | 111200 | 76590456000 | 290000 | 290000 | 290000 | 289500 | 1162 |
| 455 | 20241118 | 111100 | 76253575000 | 289500 | 290000 | 290000 | 289500 | 236 |
| 456 | 20241118 | 111000 | 76185181000 | 289500 | 290000 | 290000 | 289000 | 1467 |
| 457 | 20241118 | 110900 | 75760437000 | 290000 | 289500 | 290000 | 289500 | 173 |
| 458 | 20241118 | 110800 | 75710285000 | 290000 | 289500 | 290000 | 289000 | 1690 |
| 459 | 20241118 | 110700 | 75221047500 | 289500 | 289000 | 289500 | 289000 | 163 |
| 460 | 20241118 | 110600 | 75173889500 | 289500 | 289500 | 289500 | 289000 | 756 |
| 461 | 20241118 | 110500 | 74955330000 | 289500 | 289000 | 289500 | 288500 | 1006 |
| 462 | 20241118 | 110400 | 74664644000 | 288500 | 288500 | 289000 | 288500 | 495 |
| 463 | 20241118 | 110300 | 74521789000 | 288500 | 289000 | 289000 | 288500 | 156 |
| 464 | 20241118 | 110200 | 74476732000 | 289000 | 289000 | 289500 | 288500 | 1134 |
| 465 | 20241118 | 110100 | 74149024500 | 289500 | 289500 | 289500 | 289000 | 256 |
| 466 | 20241118 | 110000 | 74075000000 | 289500 | 289500 | 289500 | 289000 | 992 |
| 467 | 20241118 | 105900 | 73788271000 | 289000 | 289500 | 289500 | 289000 | 345 |
| 468 | 20241118 | 105800 | 73688500500 | 289500 | 289500 | 289500 | 289000 | 301 |
| 469 | 20241118 | 105700 | 73601437000 | 289500 | 289000 | 289500 | 289000 | 113 |
| 470 | 20241118 | 105600 | 73568741000 | 289000 | 289500 | 289500 | 289000 | 113 |
| 471 | 20241118 | 105500 | 73536037000 | 289500 | 289000 | 289500 | 289000 | 252 |
| 472 | 20241118 | 105400 | 73463160500 | 289500 | 289500 | 289500 | 289000 | 430 |
| 473 | 20241118 | 105300 | 73338791500 | 289500 | 289000 | 289500 | 289000 | 368 |
| 474 | 20241118 | 105200 | 73232267500 | 289500 | 289500 | 289500 | 289000 | 305 |
| 475 | 20241118 | 105100 | 73144065000 | 289000 | 289000 | 289500 | 289000 | 294 |
| 476 | 20241118 | 105000 | 73059049500 | 289000 | 289000 | 289000 | 288500 | 1066 |
| 477 | 20241118 | 104900 | 72750999500 | 288500 | 288500 | 289000 | 288000 | 1913 |
| 478 | 20241118 | 104800 | 72198869000 | 288500 | 288500 | 288500 | 288000 | 514 |
| 479 | 20241118 | 104700 | 72050684000 | 288500 | 289000 | 289000 | 288000 | 1362 |
| 480 | 20241118 | 104600 | 71657736500 | 288500 | 288500 | 289000 | 288500 | 225 |
| 481 | 20241118 | 104500 | 71592809500 | 288500 | 289000 | 289000 | 288500 | 222 |
| 482 | 20241118 | 104400 | 71528666000 | 288500 | 288500 | 289000 | 288500 | 243 |
| 483 | 20241118 | 104300 | 71458465500 | 288500 | 288500 | 289000 | 288000 | 1464 |
| 484 | 20241118 | 104200 | 71036089000 | 288500 | 288000 | 288500 | 288000 | 393 |
| 485 | 20241118 | 104100 | 70922873500 | 288500 | 288500 | 288500 | 288000 | 524 |
| 486 | 20241118 | 104000 | 70771916000 | 288000 | 288000 | 288500 | 288000 | 412 |
| 487 | 20241118 | 103900 | 70653244000 | 288000 | 288500 | 288500 | 288000 | 767 |
| 488 | 20241118 | 103800 | 70432258500 | 288000 | 288500 | 288500 | 288000 | 944 |
| 489 | 20241118 | 103700 | 70160356500 | 288500 | 288500 | 288500 | 288000 | 295 |
| 490 | 20241118 | 103600 | 70075305000 | 288500 | 288000 | 288500 | 288000 | 506 |
| 491 | 20241118 | 103500 | 69929504000 | 288000 | 288500 | 288500 | 288000 | 627 |
| 492 | 20241118 | 103400 | 69748806500 | 288500 | 288500 | 288500 | 288000 | 911 |
| 493 | 20241118 | 103300 | 69486047000 | 288500 | 288500 | 289000 | 288000 | 635 |
| 494 | 20241118 | 103200 | 69302843500 | 288500 | 289000 | 289000 | 288000 | 1156 |
| 495 | 20241118 | 103100 | 68969468000 | 289000 | 290000 | 290000 | 288500 | 1257 |
| 496 | 20241118 | 103000 | 68606121000 | 290000 | 289000 | 290000 | 289000 | 703 |
| 497 | 20241118 | 102900 | 68402565000 | 289000 | 289500 | 290000 | 289000 | 401 |
| 498 | 20241118 | 102800 | 68286483000 | 289500 | 289500 | 290000 | 289000 | 1945 |
| 499 | 20241118 | 102700 | 67723363500 | 289500 | 290000 | 290000 | 289500 | 355 |
| 500 | 20241118 | 102600 | 67620529500 | 290000 | 290000 | 290000 | 289500 | 1120 |
| 501 | 20241118 | 102500 | 67295805000 | 290000 | 289500 | 290000 | 289500 | 561 |
| 502 | 20241118 | 102400 | 67133198000 | 290000 | 290000 | 290000 | 289500 | 970 |
| 503 | 20241118 | 102300 | 66851929000 | 290000 | 289000 | 290000 | 289000 | 975 |
| 504 | 20241118 | 102200 | 66569647000 | 289000 | 289000 | 289500 | 289000 | 985 |
| 505 | 20241118 | 102100 | 66284908000 | 289000 | 289500 | 289500 | 289000 | 304 |
| 506 | 20241118 | 102000 | 66196969000 | 289500 | 289000 | 289500 | 289000 | 765 |
| 507 | 20241118 | 101900 | 65975576000 | 289000 | 289500 | 289500 | 289000 | 244 |
| 508 | 20241118 | 101800 | 65904975500 | 289500 | 290000 | 290000 | 289000 | 824 |
| 509 | 20241118 | 101700 | 65666435000 | 289500 | 290000 | 290000 | 289500 | 717 |
| 510 | 20241118 | 101600 | 65458825000 | 290000 | 290000 | 290000 | 289500 | 501 |
| 511 | 20241118 | 101500 | 65313632000 | 289500 | 288500 | 290000 | 288500 | 2295 |
| 512 | 20241118 | 101400 | 64649804000 | 289000 | 289000 | 289000 | 288500 | 521 |
| 513 | 20241118 | 101300 | 64499379000 | 289000 | 288500 | 289000 | 288000 | 1270 |
| 514 | 20241118 | 101200 | 64132970500 | 288500 | 287000 | 288500 | 287000 | 2149 |
| 515 | 20241118 | 101100 | 63514932000 | 287000 | 287000 | 287500 | 287000 | 431 |
| 516 | 20241118 | 101000 | 63391147000 | 287000 | 288500 | 288500 | 287000 | 1894 |
| 517 | 20241118 | 100900 | 62845966500 | 288500 | 288500 | 289000 | 288000 | 332 |
| 518 | 20241118 | 100800 | 62750195000 | 288500 | 289000 | 289500 | 288000 | 2717 |
| 519 | 20241118 | 100700 | 61965532500 | 289500 | 289500 | 289500 | 289000 | 450 |
| 520 | 20241118 | 100600 | 61835374000 | 289500 | 289500 | 290500 | 289000 | 7515 |
| 521 | 20241118 | 100500 | 59656800000 | 290000 | 290000 | 290000 | 289500 | 581 |
| 522 | 20241118 | 100400 | 59488425500 | 290000 | 290000 | 290000 | 289500 | 573 |
| 523 | 20241118 | 100300 | 59322349500 | 289500 | 289500 | 290000 | 289500 | 581 |
| 524 | 20241118 | 100200 | 59154052000 | 289500 | 290000 | 290000 | 289500 | 410 |
| 525 | 20241118 | 100100 | 59035292500 | 289500 | 290000 | 290000 | 289500 | 440 |
| 526 | 20241118 | 100000 | 58907778500 | 289500 | 290000 | 290000 | 289500 | 940 |
| 527 | 20241118 | 095900 | 58635478500 | 290000 | 289000 | 290000 | 289000 | 2450 |
| 528 | 20241118 | 095800 | 57926128500 | 289000 | 289500 | 289500 | 289000 | 567 |
| 529 | 20241118 | 095700 | 57762126500 | 289500 | 288500 | 289500 | 288500 | 2144 |
| 530 | 20241118 | 095600 | 57142406500 | 288500 | 288500 | 289000 | 288500 | 744 |
| 531 | 20241118 | 095500 | 56927618500 | 289000 | 288500 | 289000 | 288000 | 1050 |
| 532 | 20241118 | 095400 | 56624672000 | 288500 | 289000 | 289000 | 288000 | 2214 |
| 533 | 20241118 | 095300 | 55985525000 | 289500 | 289500 | 289500 | 289000 | 1172 |
| 534 | 20241118 | 095200 | 55646465000 | 289500 | 289000 | 289500 | 289000 | 816 |
| 535 | 20241118 | 095100 | 55410413500 | 289000 | 289500 | 289500 | 289000 | 1712 |
| 536 | 20241118 | 095000 | 54915319000 | 289000 | 289500 | 289500 | 289000 | 2102 |
| 537 | 20241118 | 094900 | 54306977500 | 289500 | 289500 | 289500 | 289000 | 849 |
| 538 | 20241118 | 094800 | 54061281000 | 289000 | 289000 | 289500 | 288500 | 2408 |
| 539 | 20241118 | 094700 | 53364912000 | 288500 | 289000 | 289000 | 288000 | 1328 |
| 540 | 20241118 | 094600 | 52981702500 | 288500 | 288000 | 289500 | 288000 | 6473 |
| 541 | 20241118 | 094500 | 51111409500 | 288500 | 288000 | 288500 | 287500 | 1731 |
| 542 | 20241118 | 094400 | 50612783000 | 287500 | 288000 | 288000 | 287000 | 1265 |
| 543 | 20241118 | 094300 | 50248978000 | 288000 | 288500 | 288500 | 287500 | 2086 |
| 544 | 20241118 | 094200 | 49648207500 | 288000 | 288000 | 288500 | 288000 | 1383 |
| 545 | 20241118 | 094100 | 49249492000 | 288500 | 287000 | 288500 | 287000 | 2601 |
| 546 | 20241118 | 094000 | 48500582500 | 287000 | 287000 | 287500 | 286000 | 4740 |
| 547 | 20241118 | 093900 | 47140581500 | 287500 | 288000 | 288000 | 287000 | 2281 |
| 548 | 20241118 | 093800 | 46484677500 | 288000 | 288000 | 288000 | 287500 | 1444 |
| 549 | 20241118 | 093700 | 46068842000 | 287500 | 287500 | 288000 | 287000 | 1550 |
| 550 | 20241118 | 093600 | 45623219000 | 287500 | 287000 | 287500 | 286500 | 2212 |
| 551 | 20241118 | 093500 | 44988163500 | 287000 | 285000 | 287000 | 285000 | 2863 |
| 552 | 20241118 | 093400 | 44169579000 | 285000 | 287000 | 287000 | 285000 | 4204 |
| 553 | 20241118 | 093300 | 42968235000 | 286500 | 288000 | 288500 | 286500 | 5027 |
| 554 | 20241118 | 093200 | 41522195500 | 288000 | 287000 | 288000 | 286500 | 4038 |
| 555 | 20241118 | 093100 | 40362604500 | 286500 | 286500 | 287000 | 286500 | 1198 |
| 556 | 20241118 | 093000 | 40019097000 | 286500 | 286500 | 287000 | 286000 | 2306 |
| 557 | 20241118 | 092900 | 39358496500 | 286500 | 286000 | 286500 | 285500 | 2981 |
| 558 | 20241118 | 092800 | 38505752500 | 285500 | 285000 | 286000 | 284000 | 6356 |
| 559 | 20241118 | 092700 | 36694443500 | 285000 | 284000 | 285000 | 284000 | 1081 |
| 560 | 20241118 | 092600 | 36386851500 | 284500 | 283000 | 285000 | 282500 | 5781 |
| 561 | 20241118 | 092500 | 34745493000 | 282500 | 282500 | 283000 | 282500 | 1775 |
| 562 | 20241118 | 092400 | 34243997000 | 282500 | 282500 | 283000 | 282500 | 1085 |
| 563 | 20241118 | 092300 | 33937310500 | 283000 | 284000 | 284000 | 282500 | 2243 |
| 564 | 20241118 | 092200 | 33302262500 | 284000 | 283500 | 284000 | 283000 | 970 |
| 565 | 20241118 | 092100 | 33027253500 | 283500 | 284000 | 284500 | 282500 | 5429 |
| 566 | 20241118 | 092000 | 31487162500 | 284000 | 284000 | 284500 | 283500 | 2760 |
| 567 | 20241118 | 091900 | 30702818500 | 283500 | 283000 | 284000 | 282500 | 5171 |
| 568 | 20241118 | 091800 | 29237669000 | 283000 | 283500 | 283500 | 283000 | 1173 |
| 569 | 20241118 | 091700 | 28905570500 | 283000 | 282500 | 283500 | 282500 | 2262 |
| 570 | 20241118 | 091600 | 28265562500 | 282500 | 282000 | 283000 | 282000 | 2242 |
| 571 | 20241118 | 091500 | 27632295500 | 282000 | 281000 | 282500 | 280500 | 8250 |
| 572 | 20241118 | 091400 | 25311587000 | 281000 | 279500 | 281000 | 279500 | 4575 |
| 573 | 20241118 | 091300 | 24029456000 | 280000 | 280000 | 280500 | 279000 | 6325 |
| 574 | 20241118 | 091200 | 22261263000 | 279500 | 281500 | 281500 | 279500 | 5055 |
| 575 | 20241118 | 091100 | 20842957000 | 281500 | 281000 | 281500 | 280500 | 1621 |
| 576 | 20241118 | 091000 | 20387355500 | 281500 | 281000 | 281500 | 280000 | 3088 |
| 577 | 20241118 | 090900 | 19520299000 | 281000 | 281000 | 282000 | 280000 | 7896 |
| 578 | 20241118 | 090800 | 17300690500 | 281000 | 280500 | 281000 | 280000 | 3095 |
| 579 | 20241118 | 090700 | 16432623000 | 280500 | 280500 | 281000 | 280000 | 2975 |
| 580 | 20241118 | 090600 | 15598289500 | 280500 | 280000 | 281000 | 280000 | 4460 |
| 581 | 20241118 | 090500 | 14348473000 | 279500 | 279000 | 280000 | 278500 | 3388 |
| 582 | 20241118 | 090400 | 13401740000 | 279000 | 279000 | 279500 | 278500 | 5946 |
| 583 | 20241118 | 090300 | 11742851000 | 279500 | 279500 | 280500 | 279000 | 4929 |
| 584 | 20241118 | 090200 | 10364408500 | 279500 | 279000 | 280000 | 279000 | 8666 |
| 585 | 20241118 | 090100 | 7941695000 | 279000 | 281500 | 282000 | 278500 | 6211 |
| 586 | 20241118 | 090000 | 6197815500 | 282000 | 277500 | 282000 | 277500 | 22061 |