33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 183000 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 4940 |
| 3 | 20241118 | 182900 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 4 | 20241118 | 182800 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 5 | 20241118 | 182700 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 6 | 20241118 | 182600 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 7 | 20241118 | 182500 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 8 | 20241118 | 182400 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 9 | 20241118 | 182300 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 10 | 20241118 | 182200 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 11 | 20241118 | 182100 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 12 | 20241118 | 182000 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 13 | 20241118 | 181900 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 14 | 20241118 | 181800 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 15 | 20241118 | 181700 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 16 | 20241118 | 181600 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 17 | 20241118 | 181500 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 18 | 20241118 | 181400 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 19 | 20241118 | 181300 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 20 | 20241118 | 181200 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 21 | 20241118 | 181100 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 22 | 20241118 | 181000 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 23 | 20241118 | 180900 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 24 | 20241118 | 180800 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 25 | 20241118 | 180700 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 26 | 20241118 | 180600 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 27 | 20241118 | 180500 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 28 | 20241118 | 180400 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 29 | 20241118 | 180300 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 30 | 20241118 | 180200 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 31 | 20241118 | 180100 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 32 | 20241118 | 180000 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 4940 |
| 33 | 20241118 | 175900 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 34 | 20241118 | 175800 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 35 | 20241118 | 175700 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 36 | 20241118 | 175600 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 37 | 20241118 | 175500 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 38 | 20241118 | 175400 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 39 | 20241118 | 175300 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 40 | 20241118 | 175200 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 41 | 20241118 | 175100 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 42 | 20241118 | 175000 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 43 | 20241118 | 174900 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 44 | 20241118 | 174800 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 45 | 20241118 | 174700 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 46 | 20241118 | 174600 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 47 | 20241118 | 174500 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 48 | 20241118 | 174400 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 49 | 20241118 | 174300 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 50 | 20241118 | 174200 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 51 | 20241118 | 174100 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 52 | 20241118 | 174000 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 53 | 20241118 | 173900 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 54 | 20241118 | 173800 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 55 | 20241118 | 173700 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 56 | 20241118 | 173600 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 57 | 20241118 | 173500 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 58 | 20241118 | 173400 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 59 | 20241118 | 173300 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 60 | 20241118 | 173200 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 61 | 20241118 | 173100 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 62 | 20241118 | 173000 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 4940 |
| 63 | 20241118 | 172900 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 64 | 20241118 | 172800 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 65 | 20241118 | 172700 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 66 | 20241118 | 172600 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 67 | 20241118 | 172500 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 68 | 20241118 | 172400 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 69 | 20241118 | 172300 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 70 | 20241118 | 172200 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 71 | 20241118 | 172100 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 72 | 20241118 | 172000 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 73 | 20241118 | 171900 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 74 | 20241118 | 171800 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 75 | 20241118 | 171700 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 76 | 20241118 | 171600 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 77 | 20241118 | 171500 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 78 | 20241118 | 171400 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 79 | 20241118 | 171300 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 80 | 20241118 | 171200 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 81 | 20241118 | 171100 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 82 | 20241118 | 171000 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 83 | 20241118 | 170900 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 84 | 20241118 | 170800 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 85 | 20241118 | 170700 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 86 | 20241118 | 170600 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 87 | 20241118 | 170500 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 88 | 20241118 | 170400 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 89 | 20241118 | 170300 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 90 | 20241118 | 170200 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 91 | 20241118 | 170100 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 92 | 20241118 | 170000 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 4940 |
| 93 | 20241118 | 165900 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 94 | 20241118 | 165800 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 95 | 20241118 | 165700 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 96 | 20241118 | 165600 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 97 | 20241118 | 165500 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 98 | 20241118 | 165400 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 99 | 20241118 | 165300 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 100 | 20241118 | 165200 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 101 | 20241118 | 165100 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 102 | 20241118 | 165000 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 103 | 20241118 | 164900 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 104 | 20241118 | 164800 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 105 | 20241118 | 164700 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 106 | 20241118 | 164600 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 107 | 20241118 | 164500 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 108 | 20241118 | 164400 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 109 | 20241118 | 164300 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 110 | 20241118 | 164200 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 111 | 20241118 | 164100 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 112 | 20241118 | 164000 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 113 | 20241118 | 163900 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 114 | 20241118 | 163800 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 115 | 20241118 | 163700 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 116 | 20241118 | 163600 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 117 | 20241118 | 163500 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 118 | 20241118 | 163400 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 119 | 20241118 | 163300 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 120 | 20241118 | 163200 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 121 | 20241118 | 163100 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 122 | 20241118 | 163000 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 4940 |
| 123 | 20241118 | 162900 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 124 | 20241118 | 162800 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 125 | 20241118 | 162700 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 126 | 20241118 | 162600 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 127 | 20241118 | 162500 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 128 | 20241118 | 162400 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 129 | 20241118 | 162300 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 130 | 20241118 | 162200 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 131 | 20241118 | 162100 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 132 | 20241118 | 162000 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 133 | 20241118 | 161900 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 134 | 20241118 | 161800 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 135 | 20241118 | 161700 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 136 | 20241118 | 161600 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 137 | 20241118 | 161500 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 138 | 20241118 | 161400 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 139 | 20241118 | 161300 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 140 | 20241118 | 161200 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 141 | 20241118 | 161100 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 142 | 20241118 | 161000 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 143 | 20241118 | 160900 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 144 | 20241118 | 160800 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 145 | 20241118 | 160700 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 146 | 20241118 | 160600 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 147 | 20241118 | 160500 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 148 | 20241118 | 160400 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 149 | 20241118 | 160300 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 150 | 20241118 | 160200 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 151 | 20241118 | 160100 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 152 | 20241118 | 160000 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 4940 |
| 153 | 20241118 | 155900 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 154 | 20241118 | 155800 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 155 | 20241118 | 155700 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 156 | 20241118 | 155600 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 157 | 20241118 | 155500 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 158 | 20241118 | 155400 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 159 | 20241118 | 155300 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 160 | 20241118 | 155200 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 161 | 20241118 | 155100 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 162 | 20241118 | 155000 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 163 | 20241118 | 154900 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 164 | 20241118 | 154800 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 165 | 20241118 | 154700 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 166 | 20241118 | 154600 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 167 | 20241118 | 154500 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 168 | 20241118 | 154400 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 169 | 20241118 | 154300 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 170 | 20241118 | 154200 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 171 | 20241118 | 154100 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 172 | 20241118 | 154000 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 173 | 20241118 | 153900 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 174 | 20241118 | 153800 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 175 | 20241118 | 153700 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 176 | 20241118 | 153600 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 177 | 20241118 | 153500 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 178 | 20241118 | 153400 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 179 | 20241118 | 153300 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 180 | 20241118 | 153200 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 181 | 20241118 | 153100 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 182 | 20241118 | 153000 | 63472827500 | 209000 | 209000 | 209000 | 209000 | 9880 |
| 183 | 20241118 | 152900 | 62440367500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 184 | 20241118 | 152800 | 62440367500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 185 | 20241118 | 152700 | 62440367500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 186 | 20241118 | 152600 | 62440367500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 187 | 20241118 | 152500 | 62440367500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 188 | 20241118 | 152400 | 62440367500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 189 | 20241118 | 152300 | 62440367500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 190 | 20241118 | 152200 | 62440367500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 191 | 20241118 | 152100 | 62440367500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 192 | 20241118 | 152000 | 62440367500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 193 | 20241118 | 151900 | 62440367500 | 210500 | 209500 | 210500 | 209500 | 1261 |
| 194 | 20241118 | 151800 | 62175598500 | 209000 | 209500 | 209500 | 208000 | 1079 |
| 195 | 20241118 | 151700 | 61950334000 | 209000 | 209500 | 210000 | 209000 | 812 |
| 196 | 20241118 | 151600 | 61780258500 | 210000 | 209500 | 210000 | 209000 | 787 |
| 197 | 20241118 | 151500 | 61615494000 | 209000 | 209500 | 210000 | 209000 | 824 |
| 198 | 20241118 | 151400 | 61442993000 | 209000 | 208500 | 209500 | 208500 | 608 |
| 199 | 20241118 | 151300 | 61315994000 | 208500 | 209000 | 209000 | 208500 | 340 |
| 200 | 20241118 | 151200 | 61245055500 | 209500 | 208000 | 209500 | 208000 | 861 |
| 201 | 20241118 | 151100 | 61065571000 | 208000 | 208000 | 208500 | 207500 | 744 |
| 202 | 20241118 | 151000 | 60910886500 | 208000 | 208000 | 208500 | 207000 | 1235 |
| 203 | 20241118 | 150900 | 60654353500 | 208000 | 208000 | 209000 | 208000 | 819 |
| 204 | 20241118 | 150800 | 60483790000 | 208000 | 208500 | 209000 | 207500 | 754 |
| 205 | 20241118 | 150700 | 60326867000 | 208500 | 208500 | 209000 | 208000 | 741 |
| 206 | 20241118 | 150600 | 60172502500 | 208500 | 208500 | 209000 | 208000 | 1255 |
| 207 | 20241118 | 150500 | 59910865000 | 208500 | 209000 | 209500 | 208000 | 1523 |
| 208 | 20241118 | 150400 | 59592929500 | 209000 | 209000 | 209500 | 208500 | 952 |
| 209 | 20241118 | 150300 | 59393948000 | 209000 | 208500 | 209500 | 208500 | 1568 |
| 210 | 20241118 | 150200 | 59066349000 | 208000 | 209500 | 209500 | 208000 | 1363 |
| 211 | 20241118 | 150100 | 58781940500 | 209500 | 210000 | 210000 | 208500 | 1154 |
| 212 | 20241118 | 150000 | 58540683500 | 209500 | 209500 | 210000 | 209000 | 787 |
| 213 | 20241118 | 145900 | 58375797500 | 209500 | 209000 | 210000 | 209000 | 474 |
| 214 | 20241118 | 145800 | 58276427000 | 209000 | 209500 | 210500 | 209000 | 785 |
| 215 | 20241118 | 145700 | 58111917500 | 209500 | 210500 | 211000 | 209500 | 1563 |
| 216 | 20241118 | 145600 | 57783497500 | 210500 | 211000 | 211500 | 210500 | 913 |
| 217 | 20241118 | 145500 | 57591132500 | 211000 | 211500 | 212000 | 211000 | 693 |
| 218 | 20241118 | 145400 | 57444807500 | 211500 | 211000 | 211500 | 210500 | 772 |
| 219 | 20241118 | 145300 | 57281916500 | 211000 | 210500 | 211000 | 210000 | 614 |
| 220 | 20241118 | 145200 | 57152575500 | 210500 | 211000 | 211000 | 210500 | 850 |
| 221 | 20241118 | 145100 | 56973603500 | 211500 | 211500 | 212000 | 210500 | 628 |
| 222 | 20241118 | 145000 | 56840920000 | 211000 | 210000 | 212000 | 210000 | 815 |
| 223 | 20241118 | 144900 | 56668921500 | 210500 | 210000 | 210500 | 209500 | 827 |
| 224 | 20241118 | 144800 | 56495217500 | 210000 | 210000 | 210500 | 209500 | 322 |
| 225 | 20241118 | 144700 | 56427585500 | 210000 | 209500 | 210500 | 209500 | 726 |
| 226 | 20241118 | 144600 | 56275221500 | 209500 | 210000 | 211000 | 209500 | 831 |
| 227 | 20241118 | 144500 | 56100497500 | 210500 | 210500 | 211000 | 209500 | 1851 |
| 228 | 20241118 | 144400 | 55711386500 | 211000 | 210000 | 211500 | 209500 | 1150 |
| 229 | 20241118 | 144300 | 55469013500 | 210000 | 209500 | 210000 | 208500 | 3754 |
| 230 | 20241118 | 144200 | 54683537000 | 209000 | 209000 | 209500 | 208500 | 689 |
| 231 | 20241118 | 144100 | 54539475500 | 209000 | 209000 | 209500 | 208500 | 1193 |
| 232 | 20241118 | 144000 | 54289968500 | 209500 | 208000 | 209500 | 207500 | 1354 |
| 233 | 20241118 | 143900 | 54007485000 | 207500 | 206500 | 208000 | 206500 | 1503 |
| 234 | 20241118 | 143800 | 53696063500 | 206500 | 206500 | 207000 | 206500 | 550 |
| 235 | 20241118 | 143700 | 53582382500 | 206500 | 207000 | 207500 | 206000 | 3130 |
| 236 | 20241118 | 143600 | 52933917500 | 206500 | 206500 | 207000 | 206500 | 585 |
| 237 | 20241118 | 143500 | 52813081000 | 207000 | 206500 | 207000 | 206000 | 600 |
| 238 | 20241118 | 143400 | 52689251000 | 206500 | 206500 | 207000 | 206500 | 416 |
| 239 | 20241118 | 143300 | 52603327500 | 206500 | 206500 | 207500 | 206500 | 531 |
| 240 | 20241118 | 143200 | 52493526000 | 206500 | 206000 | 207500 | 206000 | 532 |
| 241 | 20241118 | 143100 | 52383438000 | 207000 | 206500 | 207000 | 206000 | 3228 |
| 242 | 20241118 | 143000 | 51718108000 | 206500 | 207000 | 207500 | 206000 | 1213 |
| 243 | 20241118 | 142900 | 51467367500 | 207500 | 206500 | 207500 | 206500 | 596 |
| 244 | 20241118 | 142800 | 51344122000 | 206500 | 207000 | 207500 | 206500 | 432 |
| 245 | 20241118 | 142700 | 51254795000 | 207000 | 206500 | 207500 | 206500 | 889 |
| 246 | 20241118 | 142600 | 51070855500 | 207000 | 206000 | 207000 | 206000 | 544 |
| 247 | 20241118 | 142500 | 50958490500 | 206500 | 206500 | 207000 | 206000 | 740 |
| 248 | 20241118 | 142400 | 50805671500 | 206500 | 207000 | 207500 | 206000 | 1095 |
| 249 | 20241118 | 142300 | 50579257000 | 207500 | 207000 | 207500 | 206000 | 1298 |
| 250 | 20241118 | 142200 | 50310870000 | 207000 | 206500 | 207000 | 206500 | 436 |
| 251 | 20241118 | 142100 | 50220812500 | 206500 | 206500 | 207000 | 206500 | 370 |
| 252 | 20241118 | 142000 | 50144356500 | 207000 | 206500 | 207000 | 206500 | 548 |
| 253 | 20241118 | 141900 | 50031114500 | 206500 | 207000 | 207500 | 206500 | 430 |
| 254 | 20241118 | 141800 | 49942142000 | 207000 | 206000 | 207500 | 206000 | 2091 |
| 255 | 20241118 | 141700 | 49509736000 | 206000 | 206500 | 207000 | 206000 | 614 |
| 256 | 20241118 | 141600 | 49382910500 | 206500 | 206500 | 206500 | 206000 | 1322 |
| 257 | 20241118 | 141500 | 49110216500 | 206000 | 206500 | 206500 | 206000 | 530 |
| 258 | 20241118 | 141400 | 49000975500 | 206000 | 206000 | 207000 | 206000 | 446 |
| 259 | 20241118 | 141300 | 48908985000 | 206000 | 206000 | 206500 | 205500 | 1271 |
| 260 | 20241118 | 141200 | 48647104500 | 206000 | 206500 | 206500 | 205000 | 1774 |
| 261 | 20241118 | 141100 | 48282074500 | 206500 | 206500 | 206500 | 206000 | 672 |
| 262 | 20241118 | 141000 | 48143591000 | 206000 | 206500 | 206500 | 206000 | 514 |
| 263 | 20241118 | 140900 | 48037604000 | 206500 | 207000 | 207000 | 205000 | 1176 |
| 264 | 20241118 | 140800 | 47795337000 | 206500 | 206000 | 207000 | 205500 | 681 |
| 265 | 20241118 | 140700 | 47654561000 | 205500 | 207000 | 207000 | 205500 | 991 |
| 266 | 20241118 | 140600 | 47450375500 | 207000 | 207000 | 207500 | 205500 | 1606 |
| 267 | 20241118 | 140500 | 47118944000 | 207000 | 207000 | 207500 | 206500 | 601 |
| 268 | 20241118 | 140400 | 46994489000 | 207000 | 207000 | 207500 | 206500 | 802 |
| 269 | 20241118 | 140300 | 46828575500 | 207000 | 207500 | 208000 | 207000 | 841 |
| 270 | 20241118 | 140200 | 46654372000 | 207000 | 207000 | 207500 | 206500 | 554 |
| 271 | 20241118 | 140100 | 46539699000 | 206500 | 207500 | 208000 | 206500 | 959 |
| 272 | 20241118 | 140000 | 46341109000 | 207500 | 208000 | 209000 | 207500 | 979 |
| 273 | 20241118 | 135900 | 46137285000 | 208500 | 208500 | 208500 | 208000 | 505 |
| 274 | 20241118 | 135800 | 46032212500 | 208500 | 207500 | 208500 | 206500 | 910 |
| 275 | 20241118 | 135700 | 45843342500 | 207000 | 206500 | 207000 | 206000 | 1070 |
| 276 | 20241118 | 135600 | 45622455000 | 206500 | 207000 | 207500 | 206000 | 925 |
| 277 | 20241118 | 135500 | 45431151500 | 207000 | 207000 | 207500 | 207000 | 386 |
| 278 | 20241118 | 135400 | 45351205500 | 207000 | 207500 | 208500 | 207000 | 703 |
| 279 | 20241118 | 135300 | 45205335500 | 207500 | 207500 | 208000 | 207500 | 479 |
| 280 | 20241118 | 135200 | 45105926500 | 207500 | 208500 | 208500 | 207500 | 1215 |
| 281 | 20241118 | 135100 | 44853570000 | 208500 | 207500 | 209500 | 207500 | 1013 |
| 282 | 20241118 | 135000 | 44642384000 | 208000 | 207500 | 208500 | 207000 | 982 |
| 283 | 20241118 | 134900 | 44438524500 | 207500 | 208000 | 208500 | 207000 | 539 |
| 284 | 20241118 | 134800 | 44326590000 | 208000 | 208000 | 209000 | 208000 | 1829 |
| 285 | 20241118 | 134700 | 43945527500 | 208000 | 208000 | 209000 | 207500 | 819 |
| 286 | 20241118 | 134600 | 43774964000 | 208000 | 206500 | 208500 | 206500 | 2056 |
| 287 | 20241118 | 134500 | 43348295000 | 206500 | 206500 | 207500 | 204000 | 5289 |
| 288 | 20241118 | 134400 | 42259776000 | 206000 | 207500 | 208000 | 206000 | 2217 |
| 289 | 20241118 | 134300 | 41801173000 | 207500 | 207000 | 208500 | 207000 | 1061 |
| 290 | 20241118 | 134200 | 41580845000 | 207500 | 208500 | 209000 | 206500 | 4113 |
| 291 | 20241118 | 134100 | 40727749500 | 208500 | 208500 | 209000 | 208000 | 504 |
| 292 | 20241118 | 134000 | 40622747000 | 208500 | 208500 | 209000 | 208000 | 554 |
| 293 | 20241118 | 133900 | 40507332500 | 208000 | 208000 | 209000 | 208000 | 489 |
| 294 | 20241118 | 133800 | 40405479000 | 208000 | 208000 | 209000 | 208000 | 811 |
| 295 | 20241118 | 133700 | 40236675500 | 208000 | 209000 | 209000 | 208000 | 472 |
| 296 | 20241118 | 133600 | 40138355000 | 209000 | 208500 | 209000 | 208000 | 991 |
| 297 | 20241118 | 133500 | 39931781500 | 208000 | 209000 | 209500 | 208000 | 850 |
| 298 | 20241118 | 133400 | 39754408500 | 209500 | 210000 | 210000 | 209000 | 433 |
| 299 | 20241118 | 133300 | 39663830000 | 209000 | 209500 | 210000 | 209000 | 1026 |
| 300 | 20241118 | 133200 | 39449190500 | 210000 | 209500 | 210000 | 209000 | 663 |
| 301 | 20241118 | 133100 | 39310290000 | 209500 | 210000 | 210500 | 209500 | 710 |
| 302 | 20241118 | 133000 | 39161382000 | 210000 | 210500 | 211000 | 210000 | 899 |
| 303 | 20241118 | 132900 | 38972524000 | 210500 | 211000 | 211500 | 210500 | 670 |
| 304 | 20241118 | 132800 | 38831209000 | 211000 | 212000 | 213000 | 211000 | 880 |
| 305 | 20241118 | 132700 | 38644693000 | 212500 | 212500 | 213500 | 212000 | 588 |
| 306 | 20241118 | 132600 | 38519831500 | 212500 | 212500 | 213500 | 212500 | 356 |
| 307 | 20241118 | 132500 | 38444042000 | 213000 | 213000 | 213500 | 212000 | 702 |
| 308 | 20241118 | 132400 | 38294599000 | 213000 | 212500 | 214000 | 212500 | 609 |
| 309 | 20241118 | 132300 | 38164701500 | 212500 | 212500 | 213000 | 212000 | 450 |
| 310 | 20241118 | 132200 | 38068988500 | 212500 | 212000 | 213000 | 211500 | 1341 |
| 311 | 20241118 | 132100 | 37784412500 | 212000 | 211500 | 212500 | 211500 | 665 |
| 312 | 20241118 | 132000 | 37643459000 | 211500 | 211000 | 212000 | 210500 | 2517 |
| 313 | 20241118 | 131900 | 37112446500 | 211000 | 210000 | 211000 | 210000 | 1227 |
| 314 | 20241118 | 131800 | 36854665000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 315 | 20241118 | 131700 | 36854665000 | 210000 | 211500 | 211500 | 210000 | 3017 |
| 316 | 20241118 | 131600 | 36219965000 | 211500 | 212000 | 212500 | 211000 | 772 |
| 317 | 20241118 | 131500 | 36056547000 | 212000 | 212500 | 212500 | 212000 | 937 |
| 318 | 20241118 | 131400 | 35857643500 | 212500 | 212500 | 213000 | 212000 | 384 |
| 319 | 20241118 | 131300 | 35776178000 | 212000 | 212500 | 213000 | 212000 | 392 |
| 320 | 20241118 | 131200 | 35692886500 | 212500 | 212500 | 213500 | 212000 | 1158 |
| 321 | 20241118 | 131100 | 35446211000 | 212500 | 213500 | 213500 | 212000 | 2117 |
| 322 | 20241118 | 131000 | 34996096500 | 213000 | 213000 | 213500 | 213000 | 668 |
| 323 | 20241118 | 130900 | 34853790500 | 213000 | 213500 | 214000 | 213000 | 2788 |
| 324 | 20241118 | 130800 | 34258861500 | 214000 | 214000 | 214000 | 213500 | 862 |
| 325 | 20241118 | 130700 | 34074634000 | 214000 | 215000 | 215000 | 214000 | 967 |
| 326 | 20241118 | 130600 | 33867654500 | 214500 | 214500 | 215000 | 214000 | 425 |
| 327 | 20241118 | 130500 | 33776553000 | 214500 | 214500 | 214500 | 214000 | 495 |
| 328 | 20241118 | 130400 | 33670586000 | 214500 | 214500 | 214500 | 214000 | 279 |
| 329 | 20241118 | 130300 | 33610768000 | 214500 | 214500 | 215500 | 214000 | 765 |
| 330 | 20241118 | 130200 | 33446543000 | 214500 | 214500 | 215000 | 214500 | 135 |
| 331 | 20241118 | 130100 | 33417565000 | 214500 | 215000 | 215000 | 214000 | 179 |
| 332 | 20241118 | 130000 | 33379161500 | 214500 | 214500 | 215000 | 214000 | 242 |
| 333 | 20241118 | 125900 | 33327237500 | 215000 | 215000 | 215500 | 214500 | 238 |
| 334 | 20241118 | 125800 | 33276107000 | 215500 | 216000 | 216000 | 215000 | 168 |
| 335 | 20241118 | 125700 | 33239941000 | 215500 | 217000 | 217000 | 215500 | 752 |
| 336 | 20241118 | 125600 | 33077098500 | 217000 | 215500 | 217500 | 215000 | 1444 |
| 337 | 20241118 | 125500 | 32764274500 | 215500 | 215500 | 216000 | 215000 | 199 |
| 338 | 20241118 | 125400 | 32721387500 | 216000 | 214500 | 216500 | 214000 | 2225 |
| 339 | 20241118 | 125300 | 32241972500 | 214000 | 214500 | 214500 | 214000 | 264 |
| 340 | 20241118 | 125200 | 32185415500 | 214000 | 214500 | 215000 | 214000 | 285 |
| 341 | 20241118 | 125100 | 32124323500 | 214500 | 214500 | 215000 | 214500 | 336 |
| 342 | 20241118 | 125000 | 32052224000 | 215000 | 214500 | 215000 | 214500 | 218 |
| 343 | 20241118 | 124900 | 32005420500 | 214500 | 214500 | 215000 | 214500 | 146 |
| 344 | 20241118 | 124800 | 31974086500 | 214500 | 214500 | 215000 | 214500 | 342 |
| 345 | 20241118 | 124700 | 31900680000 | 214500 | 214500 | 215000 | 214500 | 274 |
| 346 | 20241118 | 124600 | 31841885500 | 215000 | 214500 | 215000 | 214500 | 619 |
| 347 | 20241118 | 124500 | 31709070000 | 214500 | 215000 | 215000 | 214500 | 184 |
| 348 | 20241118 | 124400 | 31669562500 | 215000 | 215000 | 215500 | 215000 | 587 |
| 349 | 20241118 | 124300 | 31543281500 | 215000 | 215000 | 215500 | 215000 | 295 |
| 350 | 20241118 | 124200 | 31479808000 | 215500 | 215500 | 215500 | 215000 | 229 |
| 351 | 20241118 | 124100 | 31430544000 | 215500 | 215000 | 215500 | 215000 | 523 |
| 352 | 20241118 | 124000 | 31318052000 | 214500 | 215000 | 215500 | 214500 | 322 |
| 353 | 20241118 | 123900 | 31248859500 | 215500 | 215500 | 216000 | 215000 | 401 |
| 354 | 20241118 | 123800 | 31162481500 | 215500 | 215500 | 216500 | 215500 | 650 |
| 355 | 20241118 | 123700 | 31022150000 | 216000 | 215500 | 216000 | 215500 | 176 |
| 356 | 20241118 | 123600 | 30984184500 | 216000 | 216000 | 216000 | 215500 | 421 |
| 357 | 20241118 | 123500 | 30893308500 | 215500 | 215500 | 216000 | 215500 | 167 |
| 358 | 20241118 | 123400 | 30857296500 | 215500 | 215500 | 216000 | 215500 | 133 |
| 359 | 20241118 | 123300 | 30828628000 | 216000 | 215500 | 216000 | 215500 | 199 |
| 360 | 20241118 | 123200 | 30785708500 | 215500 | 215500 | 216500 | 215500 | 539 |
| 361 | 20241118 | 123100 | 30669270000 | 215500 | 214500 | 216500 | 214500 | 1183 |
| 362 | 20241118 | 123000 | 30414470000 | 214500 | 215000 | 215000 | 214500 | 331 |
| 363 | 20241118 | 122900 | 30343376500 | 215500 | 215000 | 215500 | 215000 | 606 |
| 364 | 20241118 | 122800 | 30213062000 | 215000 | 215500 | 215500 | 215000 | 317 |
| 365 | 20241118 | 122700 | 30144837500 | 215500 | 215000 | 215500 | 215000 | 437 |
| 366 | 20241118 | 122600 | 30050826500 | 215000 | 215000 | 215500 | 215000 | 218 |
| 367 | 20241118 | 122500 | 30003927500 | 215000 | 215500 | 216000 | 215000 | 977 |
| 368 | 20241118 | 122400 | 29793489000 | 216000 | 215000 | 216000 | 215000 | 350 |
| 369 | 20241118 | 122300 | 29718123500 | 215500 | 215000 | 215500 | 215000 | 200 |
| 370 | 20241118 | 122200 | 29675089500 | 215500 | 215000 | 215500 | 215000 | 290 |
| 371 | 20241118 | 122100 | 29612676500 | 215000 | 215500 | 216000 | 215000 | 441 |
| 372 | 20241118 | 122000 | 29517654500 | 216000 | 216000 | 216500 | 215500 | 518 |
| 373 | 20241118 | 121900 | 29405923500 | 216000 | 216000 | 216500 | 215500 | 179 |
| 374 | 20241118 | 121800 | 29367273500 | 216000 | 216000 | 216500 | 216000 | 396 |
| 375 | 20241118 | 121700 | 29281714500 | 216000 | 216000 | 216500 | 216000 | 545 |
| 376 | 20241118 | 121600 | 29163778500 | 216000 | 216500 | 216500 | 216000 | 168 |
| 377 | 20241118 | 121500 | 29127483000 | 216000 | 216000 | 216500 | 216000 | 101 |
| 378 | 20241118 | 121400 | 29105661000 | 216000 | 217000 | 217000 | 216000 | 348 |
| 379 | 20241118 | 121300 | 29030332500 | 217000 | 216500 | 217000 | 216500 | 137 |
| 380 | 20241118 | 121200 | 29000667000 | 216500 | 216500 | 217000 | 216000 | 319 |
| 381 | 20241118 | 121100 | 28931597500 | 216500 | 217000 | 217000 | 216500 | 207 |
| 382 | 20241118 | 121000 | 28886759500 | 216500 | 217000 | 217500 | 216500 | 171 |
| 383 | 20241118 | 120900 | 28849661500 | 217000 | 217000 | 217500 | 217000 | 127 |
| 384 | 20241118 | 120800 | 28822087000 | 217000 | 216500 | 217500 | 216500 | 200 |
| 385 | 20241118 | 120700 | 28778727000 | 217500 | 216000 | 217500 | 215500 | 871 |
| 386 | 20241118 | 120600 | 28590105500 | 215500 | 216000 | 216500 | 215500 | 212 |
| 387 | 20241118 | 120500 | 28544339000 | 216000 | 216000 | 216500 | 216000 | 175 |
| 388 | 20241118 | 120400 | 28506525000 | 216500 | 215500 | 216500 | 215000 | 783 |
| 389 | 20241118 | 120300 | 28337463000 | 215500 | 215500 | 216000 | 215000 | 300 |
| 390 | 20241118 | 120200 | 28272864500 | 215500 | 216000 | 216000 | 215500 | 345 |
| 391 | 20241118 | 120100 | 28198489500 | 215500 | 215500 | 216000 | 215000 | 2705 |
| 392 | 20241118 | 120000 | 27616470000 | 215500 | 215500 | 216000 | 215500 | 282 |
| 393 | 20241118 | 115900 | 27555660500 | 215500 | 216000 | 216500 | 215500 | 370 |
| 394 | 20241118 | 115800 | 27475794500 | 216000 | 216000 | 216500 | 216000 | 321 |
| 395 | 20241118 | 115700 | 27406436000 | 216000 | 216500 | 217000 | 216000 | 636 |
| 396 | 20241118 | 115600 | 27268760000 | 216500 | 216500 | 217000 | 216500 | 197 |
| 397 | 20241118 | 115500 | 27226088500 | 216500 | 217000 | 217500 | 216500 | 399 |
| 398 | 20241118 | 115400 | 27139512000 | 217000 | 217500 | 217500 | 217000 | 306 |
| 399 | 20241118 | 115300 | 27073092500 | 217500 | 216500 | 217500 | 216500 | 486 |
| 400 | 20241118 | 115200 | 26967650000 | 217000 | 215500 | 217000 | 215500 | 509 |
| 401 | 20241118 | 115100 | 26857515500 | 216000 | 215500 | 216500 | 215000 | 543 |
| 402 | 20241118 | 115000 | 26740346000 | 215500 | 215500 | 216000 | 215000 | 381 |
| 403 | 20241118 | 114900 | 26658259000 | 215500 | 215500 | 216500 | 215500 | 1533 |
| 404 | 20241118 | 114800 | 26327573500 | 216000 | 215500 | 216000 | 215500 | 277 |
| 405 | 20241118 | 114700 | 26267827500 | 215500 | 215000 | 215500 | 215000 | 664 |
| 406 | 20241118 | 114600 | 26124773000 | 215000 | 215500 | 215500 | 215000 | 330 |
| 407 | 20241118 | 114500 | 26053783500 | 215500 | 215000 | 215500 | 215000 | 379 |
| 408 | 20241118 | 114400 | 25972255000 | 215500 | 215000 | 215500 | 215000 | 343 |
| 409 | 20241118 | 114300 | 25898433000 | 215000 | 215000 | 215500 | 215000 | 646 |
| 410 | 20241118 | 114200 | 25759467000 | 215000 | 215500 | 215500 | 215000 | 1611 |
| 411 | 20241118 | 114100 | 25412447500 | 215500 | 216000 | 216500 | 215500 | 481 |
| 412 | 20241118 | 114000 | 25308565500 | 216000 | 216500 | 216500 | 216000 | 359 |
| 413 | 20241118 | 113900 | 25230950500 | 216000 | 216500 | 216500 | 216000 | 350 |
| 414 | 20241118 | 113800 | 25155300000 | 216000 | 217000 | 217500 | 216000 | 845 |
| 415 | 20241118 | 113700 | 24972210000 | 217500 | 217000 | 218000 | 217000 | 420 |
| 416 | 20241118 | 113600 | 24880885000 | 217000 | 218000 | 218000 | 217000 | 247 |
| 417 | 20241118 | 113500 | 24827215000 | 218000 | 217000 | 218000 | 217000 | 865 |
| 418 | 20241118 | 113400 | 24639246500 | 217000 | 217000 | 217500 | 216500 | 369 |
| 419 | 20241118 | 113300 | 24559256000 | 217000 | 217000 | 217500 | 216500 | 364 |
| 420 | 20241118 | 113200 | 24480274500 | 216500 | 217000 | 217500 | 216500 | 494 |
| 421 | 20241118 | 113100 | 24373003500 | 217500 | 217500 | 217500 | 217000 | 280 |
| 422 | 20241118 | 113000 | 24312199500 | 217000 | 218000 | 218000 | 216500 | 1126 |
| 423 | 20241118 | 112900 | 24067689500 | 218000 | 218000 | 218500 | 217500 | 657 |
| 424 | 20241118 | 112800 | 23924515500 | 218500 | 218500 | 219000 | 218000 | 273 |
| 425 | 20241118 | 112700 | 23864900500 | 219000 | 218500 | 219000 | 218500 | 414 |
| 426 | 20241118 | 112600 | 23774348000 | 218500 | 218500 | 219000 | 218000 | 652 |
| 427 | 20241118 | 112500 | 23631872000 | 219000 | 219000 | 219000 | 218500 | 326 |
| 428 | 20241118 | 112400 | 23560538000 | 219000 | 218500 | 219500 | 218500 | 374 |
| 429 | 20241118 | 112300 | 23478710000 | 219000 | 219500 | 219500 | 218500 | 630 |
| 430 | 20241118 | 112200 | 23340689000 | 219500 | 218500 | 220000 | 218000 | 1203 |
| 431 | 20241118 | 112100 | 23076850000 | 218000 | 218000 | 219000 | 218000 | 325 |
| 432 | 20241118 | 112000 | 23005840000 | 218500 | 218000 | 219000 | 217500 | 806 |
| 433 | 20241118 | 111900 | 22830023500 | 218500 | 218500 | 219000 | 218000 | 409 |
| 434 | 20241118 | 111800 | 22740743000 | 218500 | 219000 | 219000 | 218000 | 547 |
| 435 | 20241118 | 111700 | 22621178000 | 218500 | 218500 | 219000 | 218500 | 438 |
| 436 | 20241118 | 111600 | 22525429000 | 219000 | 219500 | 219500 | 218500 | 704 |
| 437 | 20241118 | 111500 | 22371186500 | 219500 | 219500 | 220000 | 219000 | 267 |
| 438 | 20241118 | 111400 | 22312581500 | 219500 | 219500 | 220000 | 219000 | 538 |
| 439 | 20241118 | 111300 | 22194557000 | 219000 | 219500 | 219500 | 219000 | 286 |
| 440 | 20241118 | 111200 | 22131875000 | 219000 | 219500 | 220000 | 218500 | 524 |
| 441 | 20241118 | 111100 | 22016868500 | 220000 | 218500 | 220000 | 218500 | 486 |
| 442 | 20241118 | 111000 | 21910289000 | 218500 | 218500 | 219500 | 218500 | 350 |
| 443 | 20241118 | 110900 | 21833725500 | 218500 | 219500 | 220000 | 218500 | 281 |
| 444 | 20241118 | 110800 | 21772208500 | 219000 | 220000 | 220500 | 219000 | 296 |
| 445 | 20241118 | 110700 | 21707197000 | 220000 | 219000 | 220500 | 218500 | 575 |
| 446 | 20241118 | 110600 | 21580949000 | 219000 | 219500 | 219500 | 218000 | 1437 |
| 447 | 20241118 | 110500 | 21266316000 | 219500 | 220000 | 220500 | 219500 | 418 |
| 448 | 20241118 | 110400 | 21174433500 | 219500 | 219500 | 220000 | 219500 | 1162 |
| 449 | 20241118 | 110300 | 20919053500 | 220000 | 219500 | 220500 | 219500 | 817 |
| 450 | 20241118 | 110200 | 20739255000 | 219500 | 218500 | 220500 | 218500 | 1497 |
| 451 | 20241118 | 110100 | 20410433000 | 219000 | 218000 | 219500 | 218000 | 2280 |
| 452 | 20241118 | 110000 | 19910897500 | 218000 | 216000 | 218000 | 215500 | 2549 |
| 453 | 20241118 | 105900 | 19357265500 | 216000 | 215500 | 216500 | 215500 | 1725 |
| 454 | 20241118 | 105800 | 18985271500 | 215500 | 216000 | 216500 | 215500 | 890 |
| 455 | 20241118 | 105700 | 18793235500 | 215500 | 216000 | 216500 | 215500 | 552 |
| 456 | 20241118 | 105600 | 18674108000 | 216000 | 216500 | 216500 | 215500 | 650 |
| 457 | 20241118 | 105500 | 18533703500 | 216000 | 216000 | 216500 | 216000 | 554 |
| 458 | 20241118 | 105400 | 18413989000 | 216000 | 216000 | 217000 | 215500 | 1563 |
| 459 | 20241118 | 105300 | 18076224000 | 216500 | 216500 | 217000 | 215000 | 2636 |
| 460 | 20241118 | 105200 | 17507163000 | 216000 | 217500 | 217500 | 216000 | 2496 |
| 461 | 20241118 | 105100 | 16966402500 | 217000 | 217000 | 218000 | 217000 | 890 |
| 462 | 20241118 | 105000 | 16772928000 | 217500 | 218000 | 218500 | 217000 | 716 |
| 463 | 20241118 | 104900 | 16617137000 | 218000 | 218500 | 219000 | 217500 | 1103 |
| 464 | 20241118 | 104800 | 16376487500 | 218500 | 218500 | 219000 | 218500 | 632 |
| 465 | 20241118 | 104700 | 16238374000 | 219000 | 220000 | 220000 | 218500 | 1889 |
| 466 | 20241118 | 104600 | 15823920500 | 220000 | 220000 | 220500 | 220000 | 395 |
| 467 | 20241118 | 104500 | 15736975000 | 220000 | 219500 | 220500 | 219500 | 1727 |
| 468 | 20241118 | 104400 | 15356765500 | 219500 | 220000 | 220500 | 219500 | 1630 |
| 469 | 20241118 | 104300 | 14998125000 | 220500 | 220000 | 220500 | 219500 | 2241 |
| 470 | 20241118 | 104200 | 14505235000 | 220000 | 221000 | 221500 | 220000 | 1056 |
| 471 | 20241118 | 104100 | 14272282500 | 221000 | 222000 | 222000 | 220500 | 1297 |
| 472 | 20241118 | 104000 | 13985514500 | 221000 | 222500 | 223000 | 221000 | 1670 |
| 473 | 20241118 | 103900 | 13615230000 | 222000 | 222500 | 223000 | 222000 | 626 |
| 474 | 20241118 | 103800 | 13476011000 | 223000 | 223500 | 223500 | 222000 | 2847 |
| 475 | 20241118 | 103700 | 12841577500 | 223000 | 223500 | 224000 | 223000 | 708 |
| 476 | 20241118 | 103600 | 12683540000 | 223500 | 223500 | 224500 | 223000 | 642 |
| 477 | 20241118 | 103500 | 12540078500 | 223500 | 224000 | 225000 | 223000 | 1001 |
| 478 | 20241118 | 103400 | 12316420000 | 224000 | 224000 | 224500 | 223500 | 478 |
| 479 | 20241118 | 103300 | 12209271000 | 224000 | 224000 | 224500 | 223500 | 287 |
| 480 | 20241118 | 103200 | 12145038500 | 224500 | 224500 | 224500 | 223000 | 1663 |
| 481 | 20241118 | 103100 | 11773016500 | 224000 | 224000 | 224500 | 224000 | 322 |
| 482 | 20241118 | 103000 | 11700811000 | 224500 | 223500 | 224500 | 223500 | 407 |
| 483 | 20241118 | 102900 | 11609682000 | 223500 | 224000 | 224000 | 223500 | 234 |
| 484 | 20241118 | 102800 | 11557336000 | 224000 | 224000 | 224500 | 224000 | 242 |
| 485 | 20241118 | 102700 | 11503120500 | 224500 | 224000 | 224500 | 224000 | 207 |
| 486 | 20241118 | 102600 | 11456725500 | 224000 | 225500 | 225500 | 224000 | 1560 |
| 487 | 20241118 | 102500 | 11106097500 | 225500 | 225000 | 225500 | 225000 | 185 |
| 488 | 20241118 | 102400 | 11064436000 | 225000 | 225000 | 225500 | 225000 | 344 |
| 489 | 20241118 | 102300 | 10986984000 | 225000 | 226000 | 226000 | 225000 | 516 |
| 490 | 20241118 | 102200 | 10870640000 | 225500 | 225500 | 226000 | 225500 | 200 |
| 491 | 20241118 | 102100 | 10825517000 | 225500 | 225500 | 226000 | 225500 | 672 |
| 492 | 20241118 | 102000 | 10673907500 | 225500 | 225500 | 226000 | 225500 | 189 |
| 493 | 20241118 | 101900 | 10631245000 | 226000 | 226000 | 226500 | 225500 | 133 |
| 494 | 20241118 | 101800 | 10601184000 | 226000 | 226500 | 226500 | 226000 | 180 |
| 495 | 20241118 | 101700 | 10560488000 | 226000 | 226000 | 226500 | 226000 | 190 |
| 496 | 20241118 | 101600 | 10517510000 | 226000 | 226000 | 226500 | 226000 | 359 |
| 497 | 20241118 | 101500 | 10436302000 | 226000 | 226500 | 226500 | 226000 | 158 |
| 498 | 20241118 | 101400 | 10400586000 | 226500 | 226000 | 226500 | 226000 | 189 |
| 499 | 20241118 | 101300 | 10357857000 | 226000 | 226500 | 226500 | 226000 | 525 |
| 500 | 20241118 | 101200 | 10239160500 | 227000 | 227000 | 227000 | 226500 | 285 |
| 501 | 20241118 | 101100 | 10174588000 | 227000 | 227000 | 227500 | 226500 | 255 |
| 502 | 20241118 | 101000 | 10116759500 | 227500 | 227000 | 227500 | 226500 | 162 |
| 503 | 20241118 | 100900 | 10079998500 | 227000 | 227000 | 227500 | 227000 | 247 |
| 504 | 20241118 | 100800 | 10023915500 | 227500 | 227000 | 227500 | 227000 | 190 |
| 505 | 20241118 | 100700 | 9980743500 | 227500 | 227000 | 227500 | 226500 | 343 |
| 506 | 20241118 | 100600 | 9902916500 | 226500 | 228000 | 228000 | 226500 | 622 |
| 507 | 20241118 | 100500 | 9761601000 | 227500 | 227500 | 228000 | 227000 | 276 |
| 508 | 20241118 | 100400 | 9698794500 | 228000 | 227500 | 228000 | 227500 | 145 |
| 509 | 20241118 | 100300 | 9665788500 | 228000 | 228500 | 229000 | 228000 | 139 |
| 510 | 20241118 | 100200 | 9634065500 | 228500 | 228000 | 229000 | 228000 | 182 |
| 511 | 20241118 | 100100 | 9592495500 | 228000 | 228000 | 229000 | 228000 | 199 |
| 512 | 20241118 | 100000 | 9547087500 | 228000 | 227500 | 228500 | 227500 | 232 |
| 513 | 20241118 | 095900 | 9494153000 | 228000 | 228000 | 228500 | 226500 | 794 |
| 514 | 20241118 | 095800 | 9313355000 | 228000 | 226500 | 228000 | 226500 | 353 |
| 515 | 20241118 | 095700 | 9233164000 | 227000 | 227000 | 227500 | 226500 | 397 |
| 516 | 20241118 | 095600 | 9143040000 | 227000 | 227500 | 228000 | 227000 | 335 |
| 517 | 20241118 | 095500 | 9066835000 | 228000 | 226500 | 228000 | 226500 | 678 |
| 518 | 20241118 | 095400 | 8912674500 | 226500 | 226000 | 227000 | 225500 | 252 |
| 519 | 20241118 | 095300 | 8855683500 | 226500 | 226000 | 227500 | 225500 | 530 |
| 520 | 20241118 | 095200 | 8735525000 | 226000 | 226000 | 226500 | 225500 | 599 |
| 521 | 20241118 | 095100 | 8600246000 | 226000 | 226500 | 226500 | 226000 | 227 |
| 522 | 20241118 | 095000 | 8548921500 | 226000 | 226500 | 226500 | 226000 | 681 |
| 523 | 20241118 | 094900 | 8394808000 | 226500 | 227000 | 228000 | 226500 | 309 |
| 524 | 20241118 | 094800 | 8324673500 | 227000 | 226000 | 228000 | 225500 | 1232 |
| 525 | 20241118 | 094700 | 8045404500 | 226500 | 226500 | 227000 | 226000 | 511 |
| 526 | 20241118 | 094600 | 7929671500 | 226500 | 226500 | 227000 | 226000 | 240 |
| 527 | 20241118 | 094500 | 7875307000 | 226000 | 226000 | 227000 | 226000 | 519 |
| 528 | 20241118 | 094400 | 7757850500 | 226000 | 225000 | 226500 | 225000 | 828 |
| 529 | 20241118 | 094300 | 7571105000 | 225000 | 225000 | 225500 | 224500 | 1916 |
| 530 | 20241118 | 094200 | 7140283500 | 225500 | 225500 | 225500 | 225000 | 404 |
| 531 | 20241118 | 094100 | 7049360000 | 225000 | 225500 | 226000 | 225000 | 1383 |
| 532 | 20241118 | 094000 | 6737758000 | 225500 | 226000 | 226500 | 225500 | 426 |
| 533 | 20241118 | 093900 | 6641538000 | 226000 | 226500 | 227000 | 226000 | 398 |
| 534 | 20241118 | 093800 | 6551426500 | 226500 | 225500 | 227000 | 225500 | 1104 |
| 535 | 20241118 | 093700 | 6301667000 | 225500 | 227500 | 228000 | 225500 | 1831 |
| 536 | 20241118 | 093600 | 5886459000 | 227500 | 228500 | 229000 | 227500 | 1059 |
| 537 | 20241118 | 093500 | 5644960000 | 228500 | 229500 | 230000 | 228500 | 2712 |
| 538 | 20241118 | 093400 | 5023875000 | 229500 | 230000 | 230500 | 229500 | 2259 |
| 539 | 20241118 | 093300 | 4504747000 | 230000 | 230500 | 230500 | 230000 | 452 |
| 540 | 20241118 | 093200 | 4400683500 | 230500 | 231000 | 231000 | 230500 | 383 |
| 541 | 20241118 | 093100 | 4312394000 | 230500 | 230500 | 231000 | 230000 | 509 |
| 542 | 20241118 | 093000 | 4194959000 | 230500 | 230500 | 230500 | 230000 | 154 |
| 543 | 20241118 | 092900 | 4159523500 | 230500 | 231500 | 231500 | 230000 | 399 |
| 544 | 20241118 | 092800 | 4067485000 | 231000 | 230000 | 231500 | 230000 | 220 |
| 545 | 20241118 | 092700 | 4016698000 | 230000 | 230000 | 231000 | 230000 | 360 |
| 546 | 20241118 | 092600 | 3933746000 | 229500 | 230000 | 230500 | 229500 | 677 |
| 547 | 20241118 | 092500 | 3778005500 | 230500 | 230500 | 230500 | 230000 | 65 |
| 548 | 20241118 | 092400 | 3763037500 | 230000 | 231500 | 231500 | 230000 | 1162 |
| 549 | 20241118 | 092300 | 3494567000 | 231500 | 231500 | 231500 | 231000 | 36 |
| 550 | 20241118 | 092200 | 3486233500 | 231500 | 232000 | 232000 | 231000 | 488 |
| 551 | 20241118 | 092100 | 3373130500 | 231500 | 232500 | 232500 | 231500 | 159 |
| 552 | 20241118 | 092000 | 3336261000 | 232000 | 232500 | 233000 | 232000 | 185 |
| 553 | 20241118 | 091900 | 3293247000 | 232500 | 233000 | 233500 | 232500 | 369 |
| 554 | 20241118 | 091800 | 3207263500 | 233500 | 234000 | 234500 | 233500 | 320 |
| 555 | 20241118 | 091700 | 3132412500 | 234000 | 234500 | 235000 | 234000 | 473 |
| 556 | 20241118 | 091600 | 3021498500 | 234000 | 233000 | 234500 | 233000 | 1343 |
| 557 | 20241118 | 091500 | 2707443000 | 232500 | 232000 | 233000 | 231500 | 644 |
| 558 | 20241118 | 091400 | 2557628000 | 231500 | 230500 | 232500 | 230000 | 1029 |
| 559 | 20241118 | 091300 | 2319942000 | 231000 | 231000 | 231500 | 230500 | 339 |
| 560 | 20241118 | 091200 | 2241639000 | 231000 | 231500 | 232000 | 231000 | 849 |
| 561 | 20241118 | 091100 | 2045097000 | 231000 | 230500 | 231000 | 230000 | 236 |
| 562 | 20241118 | 091000 | 1990702500 | 230500 | 230500 | 230500 | 230000 | 164 |
| 563 | 20241118 | 090900 | 1952927000 | 230500 | 231000 | 231000 | 230000 | 600 |
| 564 | 20241118 | 090800 | 1814803000 | 230500 | 231500 | 231500 | 230500 | 384 |
| 565 | 20241118 | 090700 | 1726053500 | 231500 | 231500 | 232000 | 231000 | 314 |
| 566 | 20241118 | 090600 | 1653363500 | 231500 | 232500 | 233000 | 231000 | 1682 |
| 567 | 20241118 | 090500 | 1263272500 | 232500 | 233000 | 233000 | 232000 | 445 |
| 568 | 20241118 | 090400 | 1159733000 | 233000 | 233500 | 234000 | 233000 | 169 |
| 569 | 20241118 | 090300 | 1120311000 | 233500 | 233500 | 234000 | 232500 | 159 |
| 570 | 20241118 | 090200 | 1083194000 | 233500 | 232000 | 234000 | 231000 | 1510 |
| 571 | 20241118 | 090100 | 732900500 | 232000 | 231000 | 232000 | 229000 | 2035 |
| 572 | 20241118 | 090000 | 264079500 | 231000 | 233000 | 233500 | 230000 | 1128 |