36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 202600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 12717 |
| 3 | 20241114 | 202500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 4 | 20241114 | 202400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 5 | 20241114 | 202300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 6 | 20241114 | 202200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 7 | 20241114 | 202100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 8 | 20241114 | 202000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 9 | 20241114 | 201900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 10 | 20241114 | 201800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 11 | 20241114 | 201700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 12 | 20241114 | 201600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 13 | 20241114 | 201500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 14 | 20241114 | 201400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 15 | 20241114 | 201300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 16 | 20241114 | 201200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 17 | 20241114 | 201100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 18 | 20241114 | 201000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 19 | 20241114 | 200900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 20 | 20241114 | 200800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 21 | 20241114 | 200700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 22 | 20241114 | 200600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 23 | 20241114 | 200500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 24 | 20241114 | 200400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 25 | 20241114 | 200300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 26 | 20241114 | 200200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 27 | 20241114 | 200100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 28 | 20241114 | 200000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 29 | 20241114 | 195900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 30 | 20241114 | 195800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 31 | 20241114 | 195700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 32 | 20241114 | 195600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 12717 |
| 33 | 20241114 | 195500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 34 | 20241114 | 195400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 35 | 20241114 | 195300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 36 | 20241114 | 195200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 37 | 20241114 | 195100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 38 | 20241114 | 195000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 39 | 20241114 | 194900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 40 | 20241114 | 194800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 41 | 20241114 | 194700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 42 | 20241114 | 194600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 43 | 20241114 | 194500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 44 | 20241114 | 194400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 45 | 20241114 | 194300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 46 | 20241114 | 194200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 47 | 20241114 | 194100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 48 | 20241114 | 194000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 49 | 20241114 | 193900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 50 | 20241114 | 193800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 51 | 20241114 | 193700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 52 | 20241114 | 193600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 53 | 20241114 | 193500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 54 | 20241114 | 193400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 55 | 20241114 | 193300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 56 | 20241114 | 193200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 57 | 20241114 | 193100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 58 | 20241114 | 193000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 59 | 20241114 | 192900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 60 | 20241114 | 192800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 61 | 20241114 | 192700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 62 | 20241114 | 192600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 12717 |
| 63 | 20241114 | 192500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 64 | 20241114 | 192400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 65 | 20241114 | 192300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 66 | 20241114 | 192200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 67 | 20241114 | 192100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 68 | 20241114 | 192000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 69 | 20241114 | 191900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 70 | 20241114 | 191800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 71 | 20241114 | 191700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 72 | 20241114 | 191600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 73 | 20241114 | 191500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 74 | 20241114 | 191400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 75 | 20241114 | 191300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 76 | 20241114 | 191200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 77 | 20241114 | 191100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 78 | 20241114 | 191000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 79 | 20241114 | 190900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 80 | 20241114 | 190800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 81 | 20241114 | 190700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 82 | 20241114 | 190600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 83 | 20241114 | 190500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 84 | 20241114 | 190400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 85 | 20241114 | 190300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 86 | 20241114 | 190200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 87 | 20241114 | 190100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 88 | 20241114 | 190000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 89 | 20241114 | 185900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 90 | 20241114 | 185800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 91 | 20241114 | 185700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 92 | 20241114 | 185600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 12717 |
| 93 | 20241114 | 185500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 94 | 20241114 | 185400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 95 | 20241114 | 185300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 96 | 20241114 | 185200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 97 | 20241114 | 185100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 98 | 20241114 | 185000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 99 | 20241114 | 184900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 100 | 20241114 | 184800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 101 | 20241114 | 184700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 102 | 20241114 | 184600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 103 | 20241114 | 184500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 104 | 20241114 | 184400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 105 | 20241114 | 184300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 106 | 20241114 | 184200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 107 | 20241114 | 184100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 108 | 20241114 | 184000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 109 | 20241114 | 183900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 110 | 20241114 | 183800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 111 | 20241114 | 183700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 112 | 20241114 | 183600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 113 | 20241114 | 183500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 114 | 20241114 | 183400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 115 | 20241114 | 183300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 116 | 20241114 | 183200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 117 | 20241114 | 183100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 118 | 20241114 | 183000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 119 | 20241114 | 182900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 120 | 20241114 | 182800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 121 | 20241114 | 182700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 122 | 20241114 | 182600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 12717 |
| 123 | 20241114 | 182500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 124 | 20241114 | 182400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 125 | 20241114 | 182300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 126 | 20241114 | 182200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 127 | 20241114 | 182100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 128 | 20241114 | 182000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 129 | 20241114 | 181900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 130 | 20241114 | 181800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 131 | 20241114 | 181700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 132 | 20241114 | 181600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 133 | 20241114 | 181500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 134 | 20241114 | 181400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 135 | 20241114 | 181300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 136 | 20241114 | 181200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 137 | 20241114 | 181100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 138 | 20241114 | 181000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 139 | 20241114 | 180900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 140 | 20241114 | 180800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 141 | 20241114 | 180700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 142 | 20241114 | 180600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 143 | 20241114 | 180500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 144 | 20241114 | 180400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 145 | 20241114 | 180300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 146 | 20241114 | 180200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 147 | 20241114 | 180100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 148 | 20241114 | 180000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 149 | 20241114 | 175900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 150 | 20241114 | 175800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 151 | 20241114 | 175700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 152 | 20241114 | 175600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 12717 |
| 153 | 20241114 | 175500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 154 | 20241114 | 175400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 155 | 20241114 | 175300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 156 | 20241114 | 175200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 157 | 20241114 | 175100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 158 | 20241114 | 175000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 159 | 20241114 | 174900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 160 | 20241114 | 174800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 161 | 20241114 | 174700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 162 | 20241114 | 174600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 163 | 20241114 | 174500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 164 | 20241114 | 174400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 165 | 20241114 | 174300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 166 | 20241114 | 174200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 167 | 20241114 | 174100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 168 | 20241114 | 174000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 169 | 20241114 | 173900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 170 | 20241114 | 173800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 171 | 20241114 | 173700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 172 | 20241114 | 173600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 173 | 20241114 | 173500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 174 | 20241114 | 173400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 175 | 20241114 | 173300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 176 | 20241114 | 173200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 177 | 20241114 | 173100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 178 | 20241114 | 173000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 179 | 20241114 | 172900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 180 | 20241114 | 172800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 181 | 20241114 | 172700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 182 | 20241114 | 172600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 12717 |
| 183 | 20241114 | 172500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 184 | 20241114 | 172400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 185 | 20241114 | 172300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 186 | 20241114 | 172200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 187 | 20241114 | 172100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 188 | 20241114 | 172000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 189 | 20241114 | 171900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 190 | 20241114 | 171800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 191 | 20241114 | 171700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 192 | 20241114 | 171600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 193 | 20241114 | 171500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 194 | 20241114 | 171400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 195 | 20241114 | 171300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 196 | 20241114 | 171200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 197 | 20241114 | 171100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 198 | 20241114 | 171000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 199 | 20241114 | 170900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 200 | 20241114 | 170800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 201 | 20241114 | 170700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 202 | 20241114 | 170600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 203 | 20241114 | 170500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 204 | 20241114 | 170400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 205 | 20241114 | 170300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 206 | 20241114 | 170200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 207 | 20241114 | 170100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 208 | 20241114 | 170000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 209 | 20241114 | 165900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 210 | 20241114 | 165800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 211 | 20241114 | 165700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 212 | 20241114 | 165600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 12717 |
| 213 | 20241114 | 165500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 214 | 20241114 | 165400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 215 | 20241114 | 165300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 216 | 20241114 | 165200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 217 | 20241114 | 165100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 218 | 20241114 | 165000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 219 | 20241114 | 164900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 220 | 20241114 | 164800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 221 | 20241114 | 164700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 222 | 20241114 | 164600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 223 | 20241114 | 164500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 224 | 20241114 | 164400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 225 | 20241114 | 164300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 226 | 20241114 | 164200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 227 | 20241114 | 164100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 228 | 20241114 | 164000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 229 | 20241114 | 163900 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 230 | 20241114 | 163800 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 231 | 20241114 | 163700 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 232 | 20241114 | 163600 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 233 | 20241114 | 163500 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 234 | 20241114 | 163400 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 235 | 20241114 | 163300 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 236 | 20241114 | 163200 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 237 | 20241114 | 163100 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 238 | 20241114 | 163000 | 52407035500 | 210000 | 210000 | 210000 | 210000 | 12717 |
| 239 | 20241114 | 162900 | 49736465500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 240 | 20241114 | 162800 | 49736465500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 241 | 20241114 | 162700 | 49736465500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 242 | 20241114 | 162600 | 49736465500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 243 | 20241114 | 162500 | 49736465500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 244 | 20241114 | 162400 | 49736465500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 245 | 20241114 | 162300 | 49736465500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 246 | 20241114 | 162200 | 49736465500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 247 | 20241114 | 162100 | 49736465500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 248 | 20241114 | 162000 | 49736465500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 249 | 20241114 | 161900 | 49736465500 | 211000 | 210500 | 211000 | 210500 | 95 |
| 250 | 20241114 | 161800 | 49716421500 | 210500 | 210000 | 210500 | 209500 | 356 |
| 251 | 20241114 | 161700 | 49641615000 | 210000 | 211000 | 211000 | 209500 | 1298 |
| 252 | 20241114 | 161600 | 49368560500 | 211000 | 211000 | 211000 | 210500 | 134 |
| 253 | 20241114 | 161500 | 49340295000 | 211000 | 210500 | 211000 | 210500 | 203 |
| 254 | 20241114 | 161400 | 49297477000 | 211000 | 210500 | 211000 | 210500 | 238 |
| 255 | 20241114 | 161300 | 49247343000 | 210500 | 210500 | 210500 | 210000 | 283 |
| 256 | 20241114 | 161200 | 49187806500 | 210500 | 210500 | 210500 | 210000 | 165 |
| 257 | 20241114 | 161100 | 49153091500 | 210000 | 210500 | 210500 | 210000 | 211 |
| 258 | 20241114 | 161000 | 49108719500 | 210500 | 210500 | 210500 | 210000 | 743 |
| 259 | 20241114 | 160900 | 48952623000 | 210000 | 210500 | 211000 | 210000 | 904 |
| 260 | 20241114 | 160800 | 48762632000 | 210500 | 210500 | 211000 | 210000 | 956 |
| 261 | 20241114 | 160700 | 48561329500 | 210500 | 210500 | 210500 | 210000 | 646 |
| 262 | 20241114 | 160600 | 48425434000 | 210500 | 210500 | 210500 | 210000 | 651 |
| 263 | 20241114 | 160500 | 48288619000 | 210500 | 210000 | 210500 | 210000 | 490 |
| 264 | 20241114 | 160400 | 48185638500 | 210000 | 210000 | 210500 | 209000 | 1036 |
| 265 | 20241114 | 160300 | 47968401500 | 209500 | 209500 | 210000 | 207000 | 4013 |
| 266 | 20241114 | 160200 | 47133604500 | 209500 | 210500 | 210500 | 208000 | 2832 |
| 267 | 20241114 | 160100 | 46541778500 | 210500 | 211000 | 211000 | 210000 | 453 |
| 268 | 20241114 | 160000 | 46446401000 | 211000 | 210500 | 211000 | 210000 | 836 |
| 269 | 20241114 | 155900 | 46270406500 | 210500 | 210500 | 211000 | 210000 | 306 |
| 270 | 20241114 | 155800 | 46205929500 | 210500 | 210500 | 211500 | 208000 | 2514 |
| 271 | 20241114 | 155700 | 45679377500 | 211000 | 211000 | 211000 | 210000 | 188 |
| 272 | 20241114 | 155600 | 45639749500 | 211000 | 211000 | 211500 | 210500 | 331 |
| 273 | 20241114 | 155500 | 45569876000 | 211500 | 210500 | 211500 | 210000 | 513 |
| 274 | 20241114 | 155400 | 45461532000 | 211000 | 210500 | 211500 | 210500 | 284 |
| 275 | 20241114 | 155300 | 45401684000 | 210500 | 211000 | 211500 | 210000 | 229 |
| 276 | 20241114 | 155200 | 45353424500 | 211000 | 210000 | 211000 | 209500 | 427 |
| 277 | 20241114 | 155100 | 45263649500 | 209500 | 210000 | 210500 | 208500 | 3422 |
| 278 | 20241114 | 155000 | 44548505500 | 210000 | 210500 | 210500 | 208000 | 2295 |
| 279 | 20241114 | 154900 | 44069878000 | 210500 | 211500 | 211500 | 208500 | 1603 |
| 280 | 20241114 | 154800 | 43733921500 | 211500 | 212000 | 212000 | 210000 | 2274 |
| 281 | 20241114 | 154700 | 43255526000 | 212000 | 212500 | 212500 | 211500 | 628 |
| 282 | 20241114 | 154600 | 43122183500 | 212500 | 212500 | 212500 | 212000 | 179 |
| 283 | 20241114 | 154500 | 43084168500 | 212500 | 211500 | 212500 | 211500 | 856 |
| 284 | 20241114 | 154400 | 42902667500 | 211500 | 211500 | 211500 | 211000 | 389 |
| 285 | 20241114 | 154300 | 42820522500 | 211500 | 211500 | 212000 | 211000 | 228 |
| 286 | 20241114 | 154200 | 42772321000 | 211000 | 211500 | 212000 | 210500 | 575 |
| 287 | 20241114 | 154100 | 42650889000 | 212000 | 212000 | 212000 | 211500 | 244 |
| 288 | 20241114 | 154000 | 42599208500 | 212000 | 211500 | 212000 | 211000 | 225 |
| 289 | 20241114 | 153900 | 42551613000 | 211500 | 211000 | 212000 | 211000 | 599 |
| 290 | 20241114 | 153800 | 42424894500 | 211500 | 212500 | 212500 | 211000 | 516 |
| 291 | 20241114 | 153700 | 42315653000 | 212500 | 212000 | 212500 | 212000 | 430 |
| 292 | 20241114 | 153600 | 42224408000 | 212000 | 212500 | 213000 | 212000 | 263 |
| 293 | 20241114 | 153500 | 42168540000 | 212500 | 212500 | 213500 | 212000 | 857 |
| 294 | 20241114 | 153400 | 41986180000 | 212500 | 212000 | 212500 | 211500 | 507 |
| 295 | 20241114 | 153300 | 41878656000 | 212000 | 212000 | 212000 | 211500 | 253 |
| 296 | 20241114 | 153200 | 41825054500 | 212000 | 212000 | 212000 | 211500 | 541 |
| 297 | 20241114 | 153100 | 41710465500 | 212000 | 211500 | 212000 | 211000 | 399 |
| 298 | 20241114 | 153000 | 41626078000 | 211500 | 211000 | 211500 | 210500 | 165 |
| 299 | 20241114 | 152900 | 41591222000 | 211000 | 211500 | 211500 | 210500 | 617 |
| 300 | 20241114 | 152800 | 41460962500 | 211500 | 210500 | 211500 | 210500 | 397 |
| 301 | 20241114 | 152700 | 41377191000 | 211000 | 211000 | 211500 | 210500 | 585 |
| 302 | 20241114 | 152600 | 41253739500 | 211000 | 210500 | 211000 | 210000 | 400 |
| 303 | 20241114 | 152500 | 41169554000 | 210500 | 210500 | 211000 | 209500 | 414 |
| 304 | 20241114 | 152400 | 41082496000 | 211000 | 210000 | 211000 | 209500 | 382 |
| 305 | 20241114 | 152300 | 41002157500 | 210000 | 210000 | 210500 | 209500 | 298 |
| 306 | 20241114 | 152200 | 40939560500 | 210000 | 209500 | 210500 | 209000 | 803 |
| 307 | 20241114 | 152100 | 40770979500 | 209500 | 209500 | 209500 | 209000 | 281 |
| 308 | 20241114 | 152000 | 40712186500 | 209500 | 209000 | 209500 | 208500 | 250 |
| 309 | 20241114 | 151900 | 40659898500 | 209000 | 210000 | 210000 | 208500 | 943 |
| 310 | 20241114 | 151800 | 40462523500 | 210000 | 210000 | 211000 | 209500 | 1020 |
| 311 | 20241114 | 151700 | 40248242500 | 210000 | 210500 | 211000 | 210000 | 270 |
| 312 | 20241114 | 151600 | 40191395500 | 211000 | 210000 | 211000 | 209500 | 835 |
| 313 | 20241114 | 151500 | 40015859000 | 210000 | 209500 | 210000 | 209000 | 935 |
| 314 | 20241114 | 151400 | 39819649000 | 210000 | 209500 | 210000 | 209000 | 556 |
| 315 | 20241114 | 151300 | 39703146500 | 209500 | 210000 | 210000 | 209500 | 987 |
| 316 | 20241114 | 151200 | 39496155000 | 210000 | 209500 | 210000 | 208500 | 964 |
| 317 | 20241114 | 151100 | 39294573000 | 209000 | 207000 | 209500 | 206500 | 3103 |
| 318 | 20241114 | 151000 | 38650380000 | 207000 | 206500 | 207000 | 206000 | 940 |
| 319 | 20241114 | 150900 | 38456364000 | 206500 | 206000 | 206500 | 205000 | 4095 |
| 320 | 20241114 | 150800 | 37614586500 | 206000 | 206000 | 207000 | 205000 | 2365 |
| 321 | 20241114 | 150700 | 37127938000 | 206000 | 208000 | 208500 | 206000 | 2307 |
| 322 | 20241114 | 150600 | 36650247500 | 208000 | 209000 | 209500 | 207000 | 2855 |
| 323 | 20241114 | 150500 | 36056871500 | 210000 | 210000 | 210000 | 208500 | 2754 |
| 324 | 20241114 | 150400 | 35480834500 | 210000 | 210500 | 211000 | 210000 | 1134 |
| 325 | 20241114 | 150300 | 35242654500 | 211000 | 210500 | 211000 | 210500 | 216 |
| 326 | 20241114 | 150200 | 35197134000 | 210500 | 210500 | 211000 | 210000 | 565 |
| 327 | 20241114 | 150100 | 35078199000 | 211000 | 211000 | 211000 | 210500 | 120 |
| 328 | 20241114 | 150000 | 35052901500 | 211000 | 210500 | 211000 | 210500 | 126 |
| 329 | 20241114 | 145900 | 35026332000 | 210500 | 210500 | 211000 | 210000 | 473 |
| 330 | 20241114 | 145800 | 34926912000 | 210500 | 210000 | 211000 | 210000 | 625 |
| 331 | 20241114 | 145700 | 34795273500 | 210000 | 210500 | 211000 | 210000 | 1333 |
| 332 | 20241114 | 145600 | 34514798500 | 211000 | 211000 | 211500 | 210500 | 573 |
| 333 | 20241114 | 145500 | 34393877500 | 211500 | 211000 | 212000 | 211000 | 257 |
| 334 | 20241114 | 145400 | 34339507000 | 211500 | 211000 | 211500 | 211000 | 94 |
| 335 | 20241114 | 145300 | 34319642000 | 211500 | 211500 | 211500 | 211000 | 215 |
| 336 | 20241114 | 145200 | 34274241500 | 211500 | 211000 | 211500 | 211000 | 151 |
| 337 | 20241114 | 145100 | 34242354000 | 211000 | 211000 | 211500 | 211000 | 225 |
| 338 | 20241114 | 145000 | 34194857000 | 211500 | 211500 | 212000 | 211000 | 278 |
| 339 | 20241114 | 144900 | 34136055000 | 212000 | 211500 | 212000 | 211000 | 154 |
| 340 | 20241114 | 144800 | 34103480000 | 211500 | 211000 | 211500 | 211000 | 144 |
| 341 | 20241114 | 144700 | 34073062500 | 211500 | 211000 | 211500 | 211000 | 149 |
| 342 | 20241114 | 144600 | 34041605000 | 211000 | 211000 | 211500 | 211000 | 362 |
| 343 | 20241114 | 144500 | 33965163000 | 211500 | 211000 | 211500 | 211000 | 310 |
| 344 | 20241114 | 144400 | 33899711500 | 211000 | 211000 | 211500 | 211000 | 217 |
| 345 | 20241114 | 144300 | 33853913000 | 211500 | 211500 | 211500 | 211000 | 202 |
| 346 | 20241114 | 144200 | 33811219500 | 211500 | 211000 | 211500 | 210500 | 94 |
| 347 | 20241114 | 144100 | 33791380500 | 210500 | 211000 | 211500 | 210500 | 330 |
| 348 | 20241114 | 144000 | 33721786500 | 211000 | 210500 | 211000 | 210500 | 138 |
| 349 | 20241114 | 143900 | 33692718500 | 211000 | 210000 | 211000 | 210000 | 310 |
| 350 | 20241114 | 143800 | 33627463500 | 210000 | 210500 | 211000 | 210000 | 927 |
| 351 | 20241114 | 143700 | 33432732000 | 211000 | 210500 | 211000 | 210500 | 120 |
| 352 | 20241114 | 143600 | 33407458000 | 210500 | 210500 | 211000 | 210000 | 403 |
| 353 | 20241114 | 143500 | 33322621000 | 210500 | 210500 | 211000 | 210500 | 242 |
| 354 | 20241114 | 143400 | 33271651000 | 211000 | 211000 | 211500 | 210000 | 1757 |
| 355 | 20241114 | 143300 | 32901735500 | 211000 | 211000 | 211500 | 210500 | 137 |
| 356 | 20241114 | 143200 | 32872823000 | 210500 | 211000 | 211500 | 210500 | 553 |
| 357 | 20241114 | 143100 | 32756140000 | 211500 | 211000 | 212000 | 211000 | 740 |
| 358 | 20241114 | 143000 | 32599974500 | 211000 | 212000 | 212000 | 211000 | 446 |
| 359 | 20241114 | 142900 | 32505626000 | 212000 | 211500 | 212000 | 211500 | 174 |
| 360 | 20241114 | 142800 | 32468821500 | 212000 | 212000 | 212000 | 211500 | 219 |
| 361 | 20241114 | 142700 | 32422445500 | 212000 | 211500 | 212000 | 211500 | 25 |
| 362 | 20241114 | 142600 | 32417150000 | 212000 | 211500 | 212000 | 211500 | 272 |
| 363 | 20241114 | 142500 | 32359611000 | 211500 | 212000 | 212000 | 211500 | 124 |
| 364 | 20241114 | 142400 | 32333364500 | 212000 | 211500 | 212000 | 211500 | 66 |
| 365 | 20241114 | 142300 | 32319394500 | 211000 | 211500 | 212000 | 211000 | 417 |
| 366 | 20241114 | 142200 | 32231195500 | 212000 | 212000 | 212500 | 211500 | 154 |
| 367 | 20241114 | 142100 | 32198552500 | 212500 | 211500 | 212500 | 211500 | 1765 |
| 368 | 20241114 | 142000 | 31825223000 | 211500 | 212000 | 212000 | 211500 | 326 |
| 369 | 20241114 | 141900 | 31756263000 | 212000 | 212000 | 212500 | 212000 | 97 |
| 370 | 20241114 | 141800 | 31735691000 | 212000 | 212000 | 212500 | 211500 | 144 |
| 371 | 20241114 | 141700 | 31705139500 | 212000 | 212500 | 212500 | 212000 | 324 |
| 372 | 20241114 | 141600 | 31636426000 | 212500 | 212000 | 212500 | 212000 | 521 |
| 373 | 20241114 | 141500 | 31525901500 | 212000 | 212500 | 212500 | 211500 | 432 |
| 374 | 20241114 | 141400 | 31434312000 | 212500 | 212500 | 212500 | 212000 | 464 |
| 375 | 20241114 | 141300 | 31335909500 | 212500 | 214000 | 214000 | 212000 | 2169 |
| 376 | 20241114 | 141200 | 30873390500 | 213500 | 213500 | 214000 | 213500 | 105 |
| 377 | 20241114 | 141100 | 30850951500 | 213500 | 214000 | 214000 | 213500 | 298 |
| 378 | 20241114 | 141000 | 30787202000 | 214000 | 214000 | 214000 | 213500 | 264 |
| 379 | 20241114 | 140900 | 30730736500 | 214000 | 213500 | 214000 | 213500 | 130 |
| 380 | 20241114 | 140800 | 30702957000 | 213500 | 214500 | 214500 | 213500 | 835 |
| 381 | 20241114 | 140700 | 30524264000 | 214500 | 214500 | 214500 | 214000 | 141 |
| 382 | 20241114 | 140600 | 30494064000 | 214500 | 214500 | 214500 | 214000 | 35 |
| 383 | 20241114 | 140500 | 30486563000 | 214000 | 214000 | 214500 | 214000 | 135 |
| 384 | 20241114 | 140400 | 30457655500 | 214500 | 214000 | 214500 | 214000 | 312 |
| 385 | 20241114 | 140300 | 30390788000 | 214500 | 214500 | 214500 | 214000 | 75 |
| 386 | 20241114 | 140200 | 30374722500 | 214000 | 214000 | 214500 | 214000 | 231 |
| 387 | 20241114 | 140100 | 30325235500 | 214500 | 214500 | 214500 | 214000 | 121 |
| 388 | 20241114 | 140000 | 30299298500 | 214500 | 214500 | 214500 | 214000 | 124 |
| 389 | 20241114 | 135900 | 30272759500 | 214000 | 214000 | 214500 | 214000 | 336 |
| 390 | 20241114 | 135800 | 30200822500 | 214000 | 214500 | 214500 | 214000 | 55 |
| 391 | 20241114 | 135700 | 30189043000 | 214500 | 214500 | 214500 | 213500 | 145 |
| 392 | 20241114 | 135600 | 30157999000 | 214500 | 213500 | 214500 | 213500 | 187 |
| 393 | 20241114 | 135500 | 30118023500 | 213500 | 214500 | 214500 | 213500 | 1304 |
| 394 | 20241114 | 135400 | 29838909500 | 214500 | 214000 | 214500 | 214000 | 102 |
| 395 | 20241114 | 135300 | 29817049000 | 214000 | 214500 | 215000 | 214000 | 114 |
| 396 | 20241114 | 135200 | 29792576500 | 214500 | 214500 | 214500 | 214000 | 103 |
| 397 | 20241114 | 135100 | 29770485500 | 214500 | 214500 | 215000 | 214000 | 295 |
| 398 | 20241114 | 135000 | 29707169000 | 214000 | 213500 | 214500 | 213500 | 226 |
| 399 | 20241114 | 134900 | 29658826500 | 214000 | 213500 | 214000 | 213500 | 91 |
| 400 | 20241114 | 134800 | 29639377000 | 214000 | 214500 | 214500 | 214000 | 487 |
| 401 | 20241114 | 134700 | 29535119500 | 214500 | 214000 | 214500 | 213500 | 378 |
| 402 | 20241114 | 134600 | 29454098000 | 213500 | 213500 | 214000 | 213500 | 128 |
| 403 | 20241114 | 134500 | 29426739000 | 213500 | 213500 | 214500 | 213500 | 83 |
| 404 | 20241114 | 134400 | 29408984000 | 213500 | 213500 | 214000 | 213500 | 248 |
| 405 | 20241114 | 134300 | 29356005500 | 213500 | 213000 | 213500 | 213000 | 149 |
| 406 | 20241114 | 134200 | 29324227500 | 213500 | 213000 | 213500 | 213000 | 104 |
| 407 | 20241114 | 134100 | 29302043500 | 213500 | 214000 | 214000 | 213000 | 113 |
| 408 | 20241114 | 134000 | 29277939500 | 213500 | 213000 | 213500 | 213000 | 270 |
| 409 | 20241114 | 133900 | 29220301000 | 213500 | 213000 | 214000 | 213000 | 437 |
| 410 | 20241114 | 133800 | 29127000000 | 213500 | 213500 | 214000 | 213000 | 971 |
| 411 | 20241114 | 133700 | 28919702000 | 213500 | 212500 | 213500 | 212500 | 675 |
| 412 | 20241114 | 133600 | 28775822500 | 212500 | 212500 | 213000 | 212500 | 129 |
| 413 | 20241114 | 133500 | 28748403000 | 213000 | 213500 | 213500 | 212500 | 264 |
| 414 | 20241114 | 133400 | 28692155500 | 213500 | 212500 | 213500 | 212500 | 600 |
| 415 | 20241114 | 133300 | 28564387500 | 213000 | 212500 | 213000 | 212000 | 200 |
| 416 | 20241114 | 133200 | 28521871000 | 212000 | 213000 | 213000 | 212000 | 523 |
| 417 | 20241114 | 133100 | 28410785000 | 213000 | 213000 | 213000 | 212500 | 80 |
| 418 | 20241114 | 133000 | 28393759000 | 213000 | 212500 | 213000 | 212500 | 58 |
| 419 | 20241114 | 132900 | 28381421000 | 213000 | 213000 | 213000 | 212500 | 97 |
| 420 | 20241114 | 132800 | 28360795000 | 212500 | 212000 | 213000 | 212000 | 852 |
| 421 | 20241114 | 132700 | 28179701500 | 212000 | 212000 | 212500 | 212000 | 318 |
| 422 | 20241114 | 132600 | 28112267000 | 212000 | 211500 | 212500 | 211500 | 140 |
| 423 | 20241114 | 132500 | 28082599000 | 211500 | 212500 | 212500 | 211000 | 550 |
| 424 | 20241114 | 132400 | 27966092000 | 212000 | 212500 | 212500 | 211500 | 795 |
| 425 | 20241114 | 132300 | 27797231500 | 212500 | 212500 | 213500 | 212000 | 820 |
| 426 | 20241114 | 132200 | 27622883500 | 212500 | 212000 | 212500 | 212000 | 213 |
| 427 | 20241114 | 132100 | 27577634500 | 212500 | 212500 | 212500 | 212000 | 105 |
| 428 | 20241114 | 132000 | 27555345500 | 212000 | 211500 | 212500 | 211000 | 311 |
| 429 | 20241114 | 131900 | 27489521500 | 212000 | 212000 | 212000 | 211000 | 351 |
| 430 | 20241114 | 131800 | 27415319000 | 211500 | 212000 | 212000 | 211000 | 458 |
| 431 | 20241114 | 131700 | 27318476000 | 212000 | 211500 | 212000 | 211500 | 181 |
| 432 | 20241114 | 131600 | 27280158000 | 211500 | 211500 | 212000 | 211500 | 219 |
| 433 | 20241114 | 131500 | 27233824000 | 211500 | 211500 | 212000 | 211500 | 64 |
| 434 | 20241114 | 131400 | 27220280000 | 211500 | 211500 | 212000 | 211000 | 508 |
| 435 | 20241114 | 131300 | 27112786000 | 212000 | 211500 | 212000 | 211500 | 83 |
| 436 | 20241114 | 131200 | 27095212000 | 211500 | 211000 | 212000 | 211000 | 259 |
| 437 | 20241114 | 131100 | 27040489500 | 211000 | 211000 | 211500 | 211000 | 983 |
| 438 | 20241114 | 131000 | 26833000500 | 212000 | 211500 | 212000 | 211000 | 80 |
| 439 | 20241114 | 130900 | 26816089500 | 212000 | 211000 | 212000 | 211000 | 234 |
| 440 | 20241114 | 130800 | 26766658500 | 211500 | 211500 | 212000 | 211000 | 469 |
| 441 | 20241114 | 130700 | 26667492000 | 211500 | 211000 | 212000 | 211000 | 163 |
| 442 | 20241114 | 130600 | 26632999000 | 211500 | 211000 | 211500 | 211000 | 134 |
| 443 | 20241114 | 130500 | 26604685000 | 211500 | 211000 | 211500 | 210500 | 356 |
| 444 | 20241114 | 130400 | 26529531500 | 211000 | 211000 | 211500 | 211000 | 347 |
| 445 | 20241114 | 130300 | 26456269000 | 211000 | 210500 | 212000 | 210500 | 231 |
| 446 | 20241114 | 130200 | 26407513500 | 210000 | 211000 | 211000 | 209500 | 3130 |
| 447 | 20241114 | 130100 | 25750343500 | 211500 | 212000 | 212000 | 210000 | 2973 |
| 448 | 20241114 | 130000 | 25122803000 | 212000 | 212000 | 212500 | 212000 | 297 |
| 449 | 20241114 | 125900 | 25059693500 | 212000 | 212000 | 213000 | 212000 | 104 |
| 450 | 20241114 | 125800 | 25037601000 | 213000 | 213000 | 213000 | 212000 | 281 |
| 451 | 20241114 | 125700 | 24977879500 | 212500 | 213000 | 213000 | 212500 | 53 |
| 452 | 20241114 | 125600 | 24966596000 | 213000 | 213500 | 213500 | 212500 | 110 |
| 453 | 20241114 | 125500 | 24943178500 | 213000 | 212500 | 213500 | 212500 | 784 |
| 454 | 20241114 | 125400 | 24776393000 | 213000 | 213000 | 213500 | 212500 | 265 |
| 455 | 20241114 | 125300 | 24719937000 | 213000 | 213500 | 213500 | 213000 | 129 |
| 456 | 20241114 | 125200 | 24692453500 | 213000 | 213000 | 213500 | 213000 | 96 |
| 457 | 20241114 | 125100 | 24671985500 | 213000 | 213500 | 213500 | 213000 | 52 |
| 458 | 20241114 | 125000 | 24660902000 | 213000 | 213500 | 213500 | 212500 | 481 |
| 459 | 20241114 | 124900 | 24558472500 | 213500 | 213000 | 214000 | 213000 | 191 |
| 460 | 20241114 | 124800 | 24517726000 | 213500 | 213000 | 213500 | 213000 | 76 |
| 461 | 20241114 | 124700 | 24501504500 | 213500 | 214000 | 214500 | 213000 | 1411 |
| 462 | 20241114 | 124600 | 24199919500 | 214000 | 215000 | 215000 | 214000 | 73 |
| 463 | 20241114 | 124500 | 24184267500 | 214000 | 214000 | 215000 | 214000 | 103 |
| 464 | 20241114 | 124400 | 24162192000 | 215000 | 214000 | 215000 | 214000 | 76 |
| 465 | 20241114 | 124300 | 24145893500 | 214000 | 214000 | 215000 | 214000 | 311 |
| 466 | 20241114 | 124200 | 24079269000 | 215000 | 214000 | 215000 | 214000 | 141 |
| 467 | 20241114 | 124100 | 24049058500 | 214500 | 215000 | 215000 | 214000 | 120 |
| 468 | 20241114 | 124000 | 24023272000 | 214000 | 214500 | 215000 | 214000 | 125 |
| 469 | 20241114 | 123900 | 23996463500 | 214500 | 214500 | 214500 | 214000 | 116 |
| 470 | 20241114 | 123800 | 23971585500 | 214000 | 214000 | 214500 | 214000 | 288 |
| 471 | 20241114 | 123700 | 23909925000 | 214500 | 214500 | 214500 | 214000 | 166 |
| 472 | 20241114 | 123600 | 23874392000 | 214500 | 214500 | 214500 | 214000 | 160 |
| 473 | 20241114 | 123500 | 23840090000 | 214500 | 214500 | 214500 | 214000 | 958 |
| 474 | 20241114 | 123400 | 23634618000 | 214500 | 215000 | 215000 | 214500 | 81 |
| 475 | 20241114 | 123300 | 23617226000 | 214500 | 215000 | 215000 | 214500 | 53 |
| 476 | 20241114 | 123200 | 23605850000 | 215000 | 214500 | 215500 | 214500 | 209 |
| 477 | 20241114 | 123100 | 23560947000 | 215000 | 214500 | 215000 | 214500 | 129 |
| 478 | 20241114 | 123000 | 23533256500 | 214500 | 214500 | 215000 | 214500 | 143 |
| 479 | 20241114 | 122900 | 23502546500 | 214500 | 215000 | 215500 | 214500 | 484 |
| 480 | 20241114 | 122800 | 23398594000 | 215500 | 215000 | 215500 | 215000 | 125 |
| 481 | 20241114 | 122700 | 23371700000 | 215500 | 216000 | 216000 | 215000 | 225 |
| 482 | 20241114 | 122600 | 23323208500 | 215500 | 215000 | 216500 | 215000 | 181 |
| 483 | 20241114 | 122500 | 23284249000 | 215500 | 215500 | 216500 | 215500 | 319 |
| 484 | 20241114 | 122400 | 23215460000 | 216500 | 216000 | 216500 | 215500 | 173 |
| 485 | 20241114 | 122300 | 23178135000 | 216500 | 216500 | 216500 | 215500 | 103 |
| 486 | 20241114 | 122200 | 23155842000 | 216500 | 216000 | 216500 | 215500 | 102 |
| 487 | 20241114 | 122100 | 23133809500 | 216000 | 217000 | 217000 | 215500 | 28 |
| 488 | 20241114 | 122000 | 23127756500 | 215500 | 215500 | 216500 | 215000 | 189 |
| 489 | 20241114 | 121900 | 23086999000 | 217000 | 215000 | 217500 | 215000 | 493 |
| 490 | 20241114 | 121800 | 22980421000 | 215500 | 215000 | 216000 | 215000 | 78 |
| 491 | 20241114 | 121700 | 22963600000 | 216000 | 215500 | 216000 | 215000 | 144 |
| 492 | 20241114 | 121600 | 22932587000 | 216000 | 216000 | 216500 | 215500 | 249 |
| 493 | 20241114 | 121500 | 22878873500 | 216000 | 216000 | 216500 | 215500 | 188 |
| 494 | 20241114 | 121400 | 22838264000 | 216000 | 216000 | 216000 | 215500 | 17 |
| 495 | 20241114 | 121300 | 22834596500 | 216000 | 216000 | 216000 | 215000 | 122 |
| 496 | 20241114 | 121200 | 22808323000 | 216000 | 215500 | 216000 | 215500 | 88 |
| 497 | 20241114 | 121100 | 22789347000 | 216000 | 216000 | 216000 | 215500 | 17 |
| 498 | 20241114 | 121000 | 22785678000 | 216000 | 216000 | 216000 | 215000 | 282 |
| 499 | 20241114 | 120900 | 22724883500 | 216000 | 216500 | 217000 | 215500 | 338 |
| 500 | 20241114 | 120800 | 22651616000 | 216500 | 216500 | 216500 | 215500 | 252 |
| 501 | 20241114 | 120700 | 22597199500 | 216000 | 215500 | 217000 | 215500 | 557 |
| 502 | 20241114 | 120600 | 22476840500 | 215000 | 215500 | 216000 | 215000 | 15 |
| 503 | 20241114 | 120500 | 22473604000 | 215500 | 215000 | 216000 | 215000 | 87 |
| 504 | 20241114 | 120400 | 22454885000 | 215000 | 215000 | 216000 | 215000 | 129 |
| 505 | 20241114 | 120300 | 22427140500 | 215500 | 215500 | 215500 | 215000 | 158 |
| 506 | 20241114 | 120200 | 22393106000 | 215000 | 215000 | 215500 | 214500 | 475 |
| 507 | 20241114 | 120100 | 22291077000 | 215000 | 215000 | 216000 | 215000 | 128 |
| 508 | 20241114 | 120000 | 22263507000 | 216000 | 215000 | 216000 | 215000 | 130 |
| 509 | 20241114 | 115900 | 22235547000 | 216000 | 215500 | 216000 | 215000 | 88 |
| 510 | 20241114 | 115800 | 22216601500 | 215500 | 215500 | 217000 | 214500 | 340 |
| 511 | 20241114 | 115700 | 22143295000 | 215000 | 215000 | 216000 | 215000 | 113 |
| 512 | 20241114 | 115600 | 22118974000 | 215000 | 215000 | 215500 | 214500 | 317 |
| 513 | 20241114 | 115500 | 22050831000 | 215000 | 215000 | 215000 | 214500 | 1040 |
| 514 | 20241114 | 115400 | 21827737000 | 215000 | 215000 | 215500 | 214500 | 681 |
| 515 | 20241114 | 115300 | 21681366500 | 215000 | 214500 | 215000 | 214500 | 235 |
| 516 | 20241114 | 115200 | 21630865500 | 214500 | 215000 | 215000 | 214500 | 76 |
| 517 | 20241114 | 115100 | 21614534500 | 215000 | 215000 | 215500 | 215000 | 261 |
| 518 | 20241114 | 115000 | 21558414000 | 215000 | 215000 | 215000 | 214500 | 349 |
| 519 | 20241114 | 114900 | 21483512500 | 215000 | 215000 | 216000 | 214500 | 134 |
| 520 | 20241114 | 114800 | 21454708500 | 214500 | 215000 | 216000 | 214500 | 367 |
| 521 | 20241114 | 114700 | 21375859000 | 214500 | 215500 | 216000 | 214500 | 1423 |
| 522 | 20241114 | 114600 | 21069832000 | 215500 | 216000 | 216000 | 215000 | 1612 |
| 523 | 20241114 | 114500 | 20722665500 | 216000 | 215500 | 216000 | 215500 | 652 |
| 524 | 20241114 | 114400 | 20582014000 | 215500 | 216000 | 216500 | 215500 | 1096 |
| 525 | 20241114 | 114300 | 20345294000 | 216000 | 216500 | 217000 | 216000 | 219 |
| 526 | 20241114 | 114200 | 20297895000 | 217000 | 216500 | 217000 | 216500 | 38 |
| 527 | 20241114 | 114100 | 20289660500 | 216500 | 217000 | 217000 | 216000 | 82 |
| 528 | 20241114 | 114000 | 20271899500 | 217000 | 217000 | 217500 | 216000 | 160 |
| 529 | 20241114 | 113900 | 20237244000 | 217000 | 216500 | 217000 | 216000 | 614 |
| 530 | 20241114 | 113800 | 20104506500 | 216000 | 216500 | 217000 | 216000 | 79 |
| 531 | 20241114 | 113700 | 20087399500 | 216500 | 216500 | 217000 | 216500 | 322 |
| 532 | 20241114 | 113600 | 20017656500 | 216500 | 217000 | 217000 | 216500 | 69 |
| 533 | 20241114 | 113500 | 20002711500 | 216500 | 216500 | 217000 | 216500 | 297 |
| 534 | 20241114 | 113400 | 19938404000 | 216500 | 216500 | 217000 | 216500 | 117 |
| 535 | 20241114 | 113300 | 19913068000 | 216500 | 216500 | 217000 | 216000 | 321 |
| 536 | 20241114 | 113200 | 19843620000 | 217000 | 216500 | 217500 | 216000 | 208 |
| 537 | 20241114 | 113100 | 19798500000 | 216500 | 217000 | 217500 | 216500 | 955 |
| 538 | 20241114 | 113000 | 19591515500 | 217000 | 217000 | 217500 | 217000 | 427 |
| 539 | 20241114 | 112900 | 19498812000 | 217500 | 217500 | 217500 | 217000 | 30 |
| 540 | 20241114 | 112800 | 19492291000 | 217000 | 217000 | 217500 | 217000 | 56 |
| 541 | 20241114 | 112700 | 19480132000 | 217500 | 218000 | 218000 | 217000 | 346 |
| 542 | 20241114 | 112600 | 19404940500 | 217500 | 217500 | 218000 | 217500 | 123 |
| 543 | 20241114 | 112500 | 19378145000 | 218500 | 218500 | 218500 | 217500 | 248 |
| 544 | 20241114 | 112400 | 19324099000 | 218500 | 218500 | 218500 | 217000 | 195 |
| 545 | 20241114 | 112300 | 19281671000 | 218500 | 218000 | 218500 | 217000 | 129 |
| 546 | 20241114 | 112200 | 19253576500 | 218000 | 218000 | 218500 | 217000 | 103 |
| 547 | 20241114 | 112100 | 19231140000 | 218000 | 217000 | 218000 | 217000 | 353 |
| 548 | 20241114 | 112000 | 19154226000 | 217000 | 218000 | 218000 | 217000 | 108 |
| 549 | 20241114 | 111900 | 19130750000 | 217500 | 217500 | 218000 | 217000 | 517 |
| 550 | 20241114 | 111800 | 19018316000 | 217500 | 217000 | 217500 | 216500 | 294 |
| 551 | 20241114 | 111700 | 18954516000 | 216500 | 216500 | 217000 | 216500 | 35 |
| 552 | 20241114 | 111600 | 18946937500 | 216500 | 216500 | 217000 | 216500 | 66 |
| 553 | 20241114 | 111500 | 18932646000 | 217000 | 217000 | 217500 | 216500 | 235 |
| 554 | 20241114 | 111400 | 18881676000 | 217000 | 216500 | 217000 | 216500 | 1280 |
| 555 | 20241114 | 111300 | 18604520000 | 216500 | 216500 | 217000 | 216500 | 165 |
| 556 | 20241114 | 111200 | 18568794500 | 216500 | 216500 | 217000 | 216500 | 126 |
| 557 | 20241114 | 111100 | 18541483000 | 216500 | 216500 | 217000 | 216000 | 212 |
| 558 | 20241114 | 111000 | 18495573000 | 216500 | 217000 | 217500 | 216500 | 400 |
| 559 | 20241114 | 110900 | 18408922000 | 216500 | 217000 | 217500 | 216500 | 129 |
| 560 | 20241114 | 110800 | 18380924500 | 217500 | 218000 | 218000 | 217000 | 335 |
| 561 | 20241114 | 110700 | 18308062500 | 217500 | 216500 | 217500 | 216500 | 483 |
| 562 | 20241114 | 110600 | 18203138500 | 217500 | 216000 | 218000 | 216000 | 522 |
| 563 | 20241114 | 110500 | 18090006000 | 215500 | 216000 | 216500 | 215500 | 968 |
| 564 | 20241114 | 110400 | 17881367500 | 216000 | 215500 | 216000 | 215000 | 446 |
| 565 | 20241114 | 110300 | 17785345500 | 215500 | 216000 | 216500 | 215000 | 1750 |
| 566 | 20241114 | 110200 | 17408162000 | 215500 | 216500 | 217000 | 215500 | 2059 |
| 567 | 20241114 | 110100 | 16963358000 | 217000 | 216000 | 217000 | 216000 | 379 |
| 568 | 20241114 | 110000 | 16881323000 | 216000 | 216500 | 216500 | 216000 | 1679 |
| 569 | 20241114 | 105900 | 16517940500 | 216500 | 217000 | 217000 | 216500 | 790 |
| 570 | 20241114 | 105800 | 16346875000 | 216500 | 218000 | 218000 | 216500 | 3618 |
| 571 | 20241114 | 105700 | 15561003000 | 218000 | 218500 | 218500 | 217500 | 319 |
| 572 | 20241114 | 105600 | 15491467000 | 218500 | 218500 | 219000 | 218000 | 553 |
| 573 | 20241114 | 105500 | 15370650000 | 218500 | 219000 | 219000 | 218500 | 716 |
| 574 | 20241114 | 105400 | 15213989000 | 219000 | 220000 | 220000 | 219000 | 336 |
| 575 | 20241114 | 105300 | 15140393500 | 220000 | 219500 | 220000 | 219000 | 383 |
| 576 | 20241114 | 105200 | 15056277000 | 220000 | 219500 | 220000 | 219000 | 313 |
| 577 | 20241114 | 105100 | 14987604500 | 220000 | 219500 | 220000 | 219000 | 934 |
| 578 | 20241114 | 105000 | 14782585500 | 220000 | 218500 | 220000 | 218500 | 1158 |
| 579 | 20241114 | 104900 | 14528105000 | 219000 | 219000 | 219500 | 218500 | 351 |
| 580 | 20241114 | 104800 | 14451231500 | 218500 | 217500 | 219000 | 217500 | 497 |
| 581 | 20241114 | 104700 | 14342787000 | 217500 | 218000 | 218000 | 217000 | 717 |
| 582 | 20241114 | 104600 | 14186876000 | 218000 | 218000 | 218000 | 217500 | 392 |
| 583 | 20241114 | 104500 | 14101598000 | 217500 | 218000 | 218000 | 217500 | 247 |
| 584 | 20241114 | 104400 | 14047778500 | 218000 | 218000 | 218500 | 217500 | 350 |
| 585 | 20241114 | 104300 | 13971590000 | 218000 | 218000 | 218500 | 217500 | 297 |
| 586 | 20241114 | 104200 | 13906869500 | 218000 | 218000 | 218000 | 217500 | 286 |
| 587 | 20241114 | 104100 | 13844634000 | 218000 | 217500 | 218000 | 217500 | 326 |
| 588 | 20241114 | 104000 | 13773679500 | 217500 | 217500 | 218500 | 217500 | 342 |
| 589 | 20241114 | 103900 | 13699227000 | 217500 | 217000 | 218000 | 217000 | 311 |
| 590 | 20241114 | 103800 | 13631640500 | 217500 | 217500 | 218000 | 217000 | 1328 |
| 591 | 20241114 | 103700 | 13342853500 | 217500 | 217500 | 217500 | 217000 | 132 |
| 592 | 20241114 | 103600 | 13314175500 | 217500 | 217500 | 217500 | 217500 | 811 |
| 593 | 20241114 | 103500 | 13137783000 | 218000 | 217500 | 218000 | 217500 | 344 |
| 594 | 20241114 | 103400 | 13062825500 | 218500 | 217500 | 218500 | 217500 | 879 |
| 595 | 20241114 | 103300 | 12871577500 | 217500 | 219500 | 219500 | 217500 | 6100 |
| 596 | 20241114 | 103200 | 11536314500 | 219500 | 220000 | 220000 | 219500 | 277 |
| 597 | 20241114 | 103100 | 11475502500 | 219500 | 219500 | 220500 | 219500 | 237 |
| 598 | 20241114 | 103000 | 11423409500 | 220000 | 219500 | 220000 | 219000 | 443 |
| 599 | 20241114 | 102900 | 11326046000 | 219500 | 219500 | 220000 | 219500 | 1345 |
| 600 | 20241114 | 102800 | 11030712000 | 219000 | 218000 | 220000 | 218000 | 613 |
| 601 | 20241114 | 102700 | 10896428500 | 218500 | 218000 | 219000 | 218000 | 633 |
| 602 | 20241114 | 102600 | 10758089500 | 218000 | 217500 | 218000 | 216500 | 1112 |
| 603 | 20241114 | 102500 | 10516046000 | 217500 | 218500 | 219000 | 217000 | 2470 |
| 604 | 20241114 | 102400 | 9977298000 | 219000 | 220500 | 220500 | 218500 | 4501 |
| 605 | 20241114 | 102300 | 8988055000 | 220500 | 221000 | 221000 | 220000 | 888 |
| 606 | 20241114 | 102200 | 8792452500 | 221000 | 220500 | 221000 | 220500 | 1181 |
| 607 | 20241114 | 102100 | 8532018000 | 221000 | 222500 | 222500 | 220500 | 1480 |
| 608 | 20241114 | 102000 | 8204155500 | 222000 | 222000 | 223000 | 221500 | 278 |
| 609 | 20241114 | 101900 | 8142475500 | 222000 | 223000 | 223000 | 221500 | 263 |
| 610 | 20241114 | 101800 | 8084083000 | 222000 | 222500 | 223000 | 221500 | 877 |
| 611 | 20241114 | 101700 | 7889324000 | 222000 | 223000 | 223000 | 221500 | 1627 |
| 612 | 20241114 | 101600 | 7527353000 | 223000 | 222500 | 223500 | 222000 | 1156 |
| 613 | 20241114 | 101500 | 7269980500 | 223000 | 223000 | 223000 | 222500 | 380 |
| 614 | 20241114 | 101400 | 7185360000 | 223000 | 223500 | 224000 | 223000 | 760 |
| 615 | 20241114 | 101300 | 7015453500 | 223500 | 224000 | 224000 | 221500 | 2224 |
| 616 | 20241114 | 101200 | 6520291500 | 224000 | 224500 | 224500 | 222500 | 1116 |
| 617 | 20241114 | 101100 | 6270919500 | 224500 | 224000 | 224500 | 223500 | 701 |
| 618 | 20241114 | 101000 | 6113820000 | 224000 | 223000 | 224500 | 223000 | 929 |
| 619 | 20241114 | 100900 | 5905996000 | 223500 | 222000 | 224000 | 222000 | 1333 |
| 620 | 20241114 | 100800 | 5608758000 | 222500 | 222000 | 222500 | 221500 | 643 |
| 621 | 20241114 | 100700 | 5465978500 | 222000 | 220500 | 222000 | 220500 | 1351 |
| 622 | 20241114 | 100600 | 5166899000 | 221000 | 221000 | 221500 | 219500 | 2163 |
| 623 | 20241114 | 100500 | 4689575000 | 221000 | 222500 | 223000 | 221000 | 2494 |
| 624 | 20241114 | 100400 | 4135335000 | 222500 | 223000 | 223500 | 222500 | 1908 |
| 625 | 20241114 | 100300 | 3710264000 | 222500 | 225000 | 225000 | 222500 | 2358 |
| 626 | 20241114 | 100200 | 3183740000 | 225000 | 228000 | 229000 | 225000 | 4087 |
| 627 | 20241114 | 100100 | 2255325500 | 227500 | 228000 | 228500 | 227000 | 4426 |
| 628 | 20241114 | 100000 | 1245950000 | 227500 | 223000 | 228500 | 222500 | 5244 |