35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 185600 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 21205 |
| 3 | 20241118 | 185500 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 4 | 20241118 | 185400 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 5 | 20241118 | 185300 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 6 | 20241118 | 185200 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 7 | 20241118 | 185100 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 8 | 20241118 | 185000 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 9 | 20241118 | 184900 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 10 | 20241118 | 184800 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 11 | 20241118 | 184700 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 12 | 20241118 | 184600 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 13 | 20241118 | 184500 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 14 | 20241118 | 184400 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 15 | 20241118 | 184300 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 16 | 20241118 | 184200 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 17 | 20241118 | 184100 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 18 | 20241118 | 184000 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 19 | 20241118 | 183900 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 20 | 20241118 | 183800 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 21 | 20241118 | 183700 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 22 | 20241118 | 183600 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 23 | 20241118 | 183500 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 24 | 20241118 | 183400 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 25 | 20241118 | 183300 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 26 | 20241118 | 183200 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 27 | 20241118 | 183100 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 28 | 20241118 | 183000 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 29 | 20241118 | 182900 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 30 | 20241118 | 182800 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 31 | 20241118 | 182700 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 32 | 20241118 | 182600 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 21205 |
| 33 | 20241118 | 182500 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 34 | 20241118 | 182400 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 35 | 20241118 | 182300 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 36 | 20241118 | 182200 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 37 | 20241118 | 182100 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 38 | 20241118 | 182000 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 39 | 20241118 | 181900 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 40 | 20241118 | 181800 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 41 | 20241118 | 181700 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 42 | 20241118 | 181600 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 43 | 20241118 | 181500 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 44 | 20241118 | 181400 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 45 | 20241118 | 181300 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 46 | 20241118 | 181200 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 47 | 20241118 | 181100 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 48 | 20241118 | 181000 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 49 | 20241118 | 180900 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 50 | 20241118 | 180800 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 51 | 20241118 | 180700 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 52 | 20241118 | 180600 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 53 | 20241118 | 180500 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 54 | 20241118 | 180400 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 55 | 20241118 | 180300 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 56 | 20241118 | 180200 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 57 | 20241118 | 180100 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 58 | 20241118 | 180000 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 59 | 20241118 | 175900 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 60 | 20241118 | 175800 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 61 | 20241118 | 175700 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 62 | 20241118 | 175600 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 21205 |
| 63 | 20241118 | 175500 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 64 | 20241118 | 175400 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 65 | 20241118 | 175300 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 66 | 20241118 | 175200 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 67 | 20241118 | 175100 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 68 | 20241118 | 175000 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 69 | 20241118 | 174900 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 70 | 20241118 | 174800 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 71 | 20241118 | 174700 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 72 | 20241118 | 174600 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 73 | 20241118 | 174500 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 74 | 20241118 | 174400 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 75 | 20241118 | 174300 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 76 | 20241118 | 174200 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 77 | 20241118 | 174100 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 78 | 20241118 | 174000 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 79 | 20241118 | 173900 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 80 | 20241118 | 173800 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 81 | 20241118 | 173700 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 82 | 20241118 | 173600 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 83 | 20241118 | 173500 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 84 | 20241118 | 173400 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 85 | 20241118 | 173300 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 86 | 20241118 | 173200 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 87 | 20241118 | 173100 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 88 | 20241118 | 173000 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 89 | 20241118 | 172900 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 90 | 20241118 | 172800 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 91 | 20241118 | 172700 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 92 | 20241118 | 172600 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 21205 |
| 93 | 20241118 | 172500 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 94 | 20241118 | 172400 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 95 | 20241118 | 172300 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 96 | 20241118 | 172200 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 97 | 20241118 | 172100 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 98 | 20241118 | 172000 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 99 | 20241118 | 171900 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 100 | 20241118 | 171800 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 101 | 20241118 | 171700 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 102 | 20241118 | 171600 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 103 | 20241118 | 171500 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 104 | 20241118 | 171400 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 105 | 20241118 | 171300 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 106 | 20241118 | 171200 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 107 | 20241118 | 171100 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 108 | 20241118 | 171000 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 109 | 20241118 | 170900 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 110 | 20241118 | 170800 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 111 | 20241118 | 170700 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 112 | 20241118 | 170600 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 113 | 20241118 | 170500 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 114 | 20241118 | 170400 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 115 | 20241118 | 170300 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 116 | 20241118 | 170200 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 117 | 20241118 | 170100 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 118 | 20241118 | 170000 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 119 | 20241118 | 165900 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 120 | 20241118 | 165800 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 121 | 20241118 | 165700 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 122 | 20241118 | 165600 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 21205 |
| 123 | 20241118 | 165500 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 124 | 20241118 | 165400 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 125 | 20241118 | 165300 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 126 | 20241118 | 165200 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 127 | 20241118 | 165100 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 128 | 20241118 | 165000 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 129 | 20241118 | 164900 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 130 | 20241118 | 164800 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 131 | 20241118 | 164700 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 132 | 20241118 | 164600 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 133 | 20241118 | 164500 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 134 | 20241118 | 164400 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 135 | 20241118 | 164300 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 136 | 20241118 | 164200 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 137 | 20241118 | 164100 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 138 | 20241118 | 164000 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 139 | 20241118 | 163900 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 140 | 20241118 | 163800 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 141 | 20241118 | 163700 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 142 | 20241118 | 163600 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 143 | 20241118 | 163500 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 144 | 20241118 | 163400 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 145 | 20241118 | 163300 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 146 | 20241118 | 163200 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 147 | 20241118 | 163100 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 148 | 20241118 | 163000 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 149 | 20241118 | 162900 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 150 | 20241118 | 162800 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 151 | 20241118 | 162700 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 152 | 20241118 | 162600 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 21205 |
| 153 | 20241118 | 162500 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 154 | 20241118 | 162400 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 155 | 20241118 | 162300 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 156 | 20241118 | 162200 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 157 | 20241118 | 162100 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 158 | 20241118 | 162000 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 159 | 20241118 | 161900 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 160 | 20241118 | 161800 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 161 | 20241118 | 161700 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 162 | 20241118 | 161600 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 163 | 20241118 | 161500 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 164 | 20241118 | 161400 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 165 | 20241118 | 161300 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 166 | 20241118 | 161200 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 167 | 20241118 | 161100 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 168 | 20241118 | 161000 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 169 | 20241118 | 160900 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 170 | 20241118 | 160800 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 171 | 20241118 | 160700 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 172 | 20241118 | 160600 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 173 | 20241118 | 160500 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 174 | 20241118 | 160400 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 175 | 20241118 | 160300 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 176 | 20241118 | 160200 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 177 | 20241118 | 160100 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 178 | 20241118 | 160000 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 179 | 20241118 | 155900 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 180 | 20241118 | 155800 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 181 | 20241118 | 155700 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 182 | 20241118 | 155600 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 21205 |
| 183 | 20241118 | 155500 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 184 | 20241118 | 155400 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 185 | 20241118 | 155300 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 186 | 20241118 | 155200 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 187 | 20241118 | 155100 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 188 | 20241118 | 155000 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 189 | 20241118 | 154900 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 190 | 20241118 | 154800 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 191 | 20241118 | 154700 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 192 | 20241118 | 154600 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 193 | 20241118 | 154500 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 194 | 20241118 | 154400 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 195 | 20241118 | 154300 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 196 | 20241118 | 154200 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 197 | 20241118 | 154100 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 198 | 20241118 | 154000 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 199 | 20241118 | 153900 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 200 | 20241118 | 153800 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 201 | 20241118 | 153700 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 202 | 20241118 | 153600 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 203 | 20241118 | 153500 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 204 | 20241118 | 153400 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 205 | 20241118 | 153300 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 206 | 20241118 | 153200 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 207 | 20241118 | 153100 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 208 | 20241118 | 153000 | 61995255500 | 258500 | 258500 | 258500 | 258500 | 21205 |
| 209 | 20241118 | 152900 | 56513763000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 210 | 20241118 | 152800 | 56513763000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 211 | 20241118 | 152700 | 56513763000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 212 | 20241118 | 152600 | 56513763000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 213 | 20241118 | 152500 | 56513763000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 214 | 20241118 | 152400 | 56513763000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 215 | 20241118 | 152300 | 56513763000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 216 | 20241118 | 152200 | 56513763000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 217 | 20241118 | 152100 | 56513763000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 218 | 20241118 | 152000 | 56513763000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 219 | 20241118 | 151900 | 56513763000 | 258000 | 258000 | 258500 | 257500 | 133 |
| 220 | 20241118 | 151800 | 56479483000 | 258000 | 257500 | 258500 | 257500 | 509 |
| 221 | 20241118 | 151700 | 56348163000 | 257500 | 257500 | 258000 | 257500 | 543 |
| 222 | 20241118 | 151600 | 56208238500 | 257500 | 257500 | 258000 | 257500 | 632 |
| 223 | 20241118 | 151500 | 56045267500 | 257500 | 257000 | 258000 | 257000 | 855 |
| 224 | 20241118 | 151400 | 55824996000 | 257000 | 257000 | 257500 | 257000 | 555 |
| 225 | 20241118 | 151300 | 55682161500 | 257000 | 257000 | 257500 | 257000 | 545 |
| 226 | 20241118 | 151200 | 55541874000 | 257000 | 257000 | 257500 | 257000 | 552 |
| 227 | 20241118 | 151100 | 55399849000 | 257000 | 257000 | 257500 | 257000 | 419 |
| 228 | 20241118 | 151000 | 55292015500 | 257000 | 257500 | 258000 | 256500 | 1201 |
| 229 | 20241118 | 150900 | 54982799000 | 258000 | 258000 | 259000 | 257500 | 1675 |
| 230 | 20241118 | 150800 | 54550441500 | 258000 | 259000 | 259000 | 258000 | 1119 |
| 231 | 20241118 | 150700 | 54261147000 | 259000 | 258500 | 259000 | 258500 | 856 |
| 232 | 20241118 | 150600 | 54039509500 | 259000 | 259000 | 259000 | 258000 | 1174 |
| 233 | 20241118 | 150500 | 53735904000 | 259000 | 258000 | 259000 | 258000 | 1445 |
| 234 | 20241118 | 150400 | 53362167500 | 258000 | 258000 | 259000 | 258000 | 2125 |
| 235 | 20241118 | 150300 | 52813465000 | 258500 | 258000 | 258500 | 258000 | 1025 |
| 236 | 20241118 | 150200 | 52548573500 | 258000 | 258000 | 258500 | 257500 | 1390 |
| 237 | 20241118 | 150100 | 52189720500 | 258000 | 258000 | 258500 | 257500 | 765 |
| 238 | 20241118 | 150000 | 51992235000 | 258000 | 257500 | 258500 | 257500 | 1109 |
| 239 | 20241118 | 145900 | 51706169500 | 257500 | 258000 | 258000 | 257000 | 746 |
| 240 | 20241118 | 145800 | 51513903500 | 258000 | 257500 | 258000 | 257000 | 573 |
| 241 | 20241118 | 145700 | 51366226000 | 257500 | 257500 | 258000 | 257000 | 1609 |
| 242 | 20241118 | 145600 | 50951808000 | 257500 | 257500 | 258000 | 257000 | 609 |
| 243 | 20241118 | 145500 | 50794886500 | 257500 | 257500 | 258000 | 257000 | 491 |
| 244 | 20241118 | 145400 | 50668395500 | 257500 | 257000 | 258000 | 257000 | 635 |
| 245 | 20241118 | 145300 | 50504847500 | 257500 | 257000 | 257500 | 257000 | 627 |
| 246 | 20241118 | 145200 | 50343531500 | 257000 | 257000 | 257500 | 257000 | 872 |
| 247 | 20241118 | 145100 | 50119246000 | 257500 | 257000 | 257500 | 257000 | 772 |
| 248 | 20241118 | 145000 | 49920587000 | 257000 | 257500 | 257500 | 257000 | 426 |
| 249 | 20241118 | 144900 | 49810964500 | 257500 | 257500 | 257500 | 257000 | 509 |
| 250 | 20241118 | 144800 | 49680024000 | 257000 | 257000 | 257500 | 257000 | 375 |
| 251 | 20241118 | 144700 | 49583571500 | 257000 | 257500 | 257500 | 257000 | 1026 |
| 252 | 20241118 | 144600 | 49319562000 | 257500 | 257000 | 257500 | 256500 | 885 |
| 253 | 20241118 | 144500 | 49092174000 | 257000 | 257000 | 257500 | 256500 | 672 |
| 254 | 20241118 | 144400 | 48919423000 | 257000 | 257000 | 257500 | 257000 | 338 |
| 255 | 20241118 | 144300 | 48832490500 | 257500 | 257000 | 257500 | 257000 | 461 |
| 256 | 20241118 | 144200 | 48713924500 | 257000 | 257000 | 257500 | 257000 | 352 |
| 257 | 20241118 | 144100 | 48623361500 | 257500 | 257000 | 257500 | 256500 | 563 |
| 258 | 20241118 | 144000 | 48478743500 | 256500 | 257000 | 257500 | 256500 | 356 |
| 259 | 20241118 | 143900 | 48387268000 | 257000 | 257000 | 257500 | 257000 | 405 |
| 260 | 20241118 | 143800 | 48283126000 | 257000 | 257000 | 258000 | 257000 | 601 |
| 261 | 20241118 | 143700 | 48128374500 | 257000 | 257000 | 257500 | 257000 | 474 |
| 262 | 20241118 | 143600 | 48006418500 | 257000 | 257000 | 257500 | 256500 | 774 |
| 263 | 20241118 | 143500 | 47807387500 | 256500 | 257000 | 257000 | 256500 | 659 |
| 264 | 20241118 | 143400 | 47638123500 | 256500 | 257000 | 257000 | 256500 | 335 |
| 265 | 20241118 | 143300 | 47552134500 | 256500 | 256500 | 257000 | 256500 | 379 |
| 266 | 20241118 | 143200 | 47454832000 | 256500 | 257000 | 257500 | 256500 | 449 |
| 267 | 20241118 | 143100 | 47339451500 | 257000 | 257000 | 257500 | 257000 | 517 |
| 268 | 20241118 | 143000 | 47206508000 | 257000 | 257500 | 258000 | 257000 | 636 |
| 269 | 20241118 | 142900 | 47042703000 | 258000 | 257000 | 258000 | 257000 | 433 |
| 270 | 20241118 | 142800 | 46931264000 | 257000 | 257000 | 257500 | 257000 | 642 |
| 271 | 20241118 | 142700 | 46766045500 | 257500 | 257000 | 257500 | 257000 | 348 |
| 272 | 20241118 | 142600 | 46676535500 | 257500 | 257500 | 257500 | 257000 | 454 |
| 273 | 20241118 | 142500 | 46559754000 | 257000 | 257500 | 257500 | 256500 | 602 |
| 274 | 20241118 | 142400 | 46404863500 | 257500 | 257000 | 257500 | 257000 | 402 |
| 275 | 20241118 | 142300 | 46301478500 | 257000 | 257000 | 257500 | 256500 | 737 |
| 276 | 20241118 | 142200 | 46112049000 | 257000 | 256500 | 257000 | 256000 | 513 |
| 277 | 20241118 | 142100 | 45980425500 | 256000 | 256000 | 256500 | 256000 | 371 |
| 278 | 20241118 | 142000 | 45885349000 | 256500 | 256500 | 257500 | 256000 | 1052 |
| 279 | 20241118 | 141900 | 45615050500 | 256000 | 257000 | 257000 | 256000 | 1150 |
| 280 | 20241118 | 141800 | 45320140000 | 257000 | 256500 | 257000 | 256500 | 423 |
| 281 | 20241118 | 141700 | 45211557500 | 257000 | 257000 | 257000 | 256500 | 457 |
| 282 | 20241118 | 141600 | 45094195500 | 257000 | 257000 | 257000 | 256500 | 367 |
| 283 | 20241118 | 141500 | 44999978500 | 256500 | 257000 | 257000 | 256500 | 374 |
| 284 | 20241118 | 141400 | 44903984500 | 257000 | 256000 | 257500 | 256000 | 1483 |
| 285 | 20241118 | 141300 | 44523325500 | 256000 | 255500 | 256500 | 255000 | 697 |
| 286 | 20241118 | 141200 | 44345151500 | 255000 | 255500 | 256000 | 255000 | 358 |
| 287 | 20241118 | 141100 | 44253636500 | 255500 | 255500 | 256000 | 255000 | 817 |
| 288 | 20241118 | 141000 | 44044906000 | 255500 | 255000 | 255500 | 255000 | 416 |
| 289 | 20241118 | 140900 | 43938752000 | 255500 | 255500 | 256000 | 255000 | 418 |
| 290 | 20241118 | 140800 | 43832031500 | 255500 | 256000 | 256000 | 255500 | 313 |
| 291 | 20241118 | 140700 | 43752004000 | 255500 | 256000 | 256500 | 255500 | 439 |
| 292 | 20241118 | 140600 | 43639640000 | 256000 | 256000 | 256500 | 255500 | 960 |
| 293 | 20241118 | 140500 | 43393831000 | 255500 | 256000 | 256000 | 255500 | 557 |
| 294 | 20241118 | 140400 | 43251422500 | 256000 | 256500 | 256500 | 255500 | 657 |
| 295 | 20241118 | 140300 | 43083202500 | 256000 | 256500 | 256500 | 256000 | 369 |
| 296 | 20241118 | 140200 | 42988664000 | 256000 | 256000 | 256500 | 256000 | 282 |
| 297 | 20241118 | 140100 | 42916408500 | 256500 | 256500 | 256500 | 256000 | 464 |
| 298 | 20241118 | 140000 | 42797548500 | 256000 | 256500 | 257000 | 256000 | 489 |
| 299 | 20241118 | 135900 | 42672125500 | 257000 | 256500 | 257000 | 256500 | 364 |
| 300 | 20241118 | 135800 | 42578693500 | 256500 | 256500 | 257000 | 256500 | 223 |
| 301 | 20241118 | 135700 | 42521439000 | 256500 | 256500 | 257000 | 256500 | 346 |
| 302 | 20241118 | 135600 | 42432608000 | 256500 | 256000 | 257000 | 256000 | 379 |
| 303 | 20241118 | 135500 | 42335338500 | 256000 | 256500 | 256500 | 256000 | 443 |
| 304 | 20241118 | 135400 | 42221828000 | 256000 | 256000 | 256500 | 256000 | 745 |
| 305 | 20241118 | 135300 | 42030816000 | 256000 | 256000 | 256500 | 256000 | 406 |
| 306 | 20241118 | 135200 | 41926820500 | 256500 | 256000 | 256500 | 256000 | 217 |
| 307 | 20241118 | 135100 | 41871220500 | 256000 | 256000 | 256500 | 256000 | 389 |
| 308 | 20241118 | 135000 | 41771578500 | 256500 | 256500 | 256500 | 256000 | 251 |
| 309 | 20241118 | 134900 | 41707238000 | 256500 | 256500 | 257000 | 256000 | 722 |
| 310 | 20241118 | 134800 | 41522045000 | 256500 | 256500 | 257000 | 256500 | 232 |
| 311 | 20241118 | 134700 | 41462477500 | 256500 | 256500 | 257000 | 256500 | 297 |
| 312 | 20241118 | 134600 | 41386230000 | 256500 | 256500 | 257000 | 256500 | 261 |
| 313 | 20241118 | 134500 | 41319223500 | 256500 | 256500 | 257000 | 256500 | 218 |
| 314 | 20241118 | 134400 | 41263245000 | 256500 | 256500 | 257000 | 256500 | 191 |
| 315 | 20241118 | 134300 | 41214240500 | 256500 | 256500 | 257000 | 256500 | 369 |
| 316 | 20241118 | 134200 | 41119474500 | 256500 | 256000 | 257000 | 255500 | 831 |
| 317 | 20241118 | 134100 | 40906438500 | 256000 | 256000 | 256500 | 256000 | 399 |
| 318 | 20241118 | 134000 | 40804231500 | 256000 | 256500 | 256500 | 256000 | 209 |
| 319 | 20241118 | 133900 | 40750685500 | 256000 | 256000 | 256500 | 256000 | 237 |
| 320 | 20241118 | 133800 | 40689973500 | 256000 | 256000 | 256500 | 256000 | 228 |
| 321 | 20241118 | 133700 | 40631563000 | 256000 | 256000 | 256500 | 256000 | 215 |
| 322 | 20241118 | 133600 | 40576473500 | 256000 | 256000 | 256500 | 256000 | 316 |
| 323 | 20241118 | 133500 | 40495494000 | 256000 | 256500 | 257000 | 256000 | 1758 |
| 324 | 20241118 | 133400 | 40044668000 | 257000 | 256500 | 257000 | 256500 | 198 |
| 325 | 20241118 | 133300 | 39993843500 | 256500 | 256500 | 257000 | 256500 | 300 |
| 326 | 20241118 | 133200 | 39916823000 | 257000 | 257000 | 257000 | 256500 | 347 |
| 327 | 20241118 | 133100 | 39827772500 | 256500 | 257000 | 257000 | 256500 | 253 |
| 328 | 20241118 | 133000 | 39762788500 | 257000 | 256500 | 257500 | 256500 | 346 |
| 329 | 20241118 | 132900 | 39673939000 | 257000 | 256500 | 257000 | 256500 | 174 |
| 330 | 20241118 | 132800 | 39629272500 | 256500 | 257500 | 257500 | 256000 | 528 |
| 331 | 20241118 | 132700 | 39493714500 | 257500 | 257500 | 258000 | 257500 | 231 |
| 332 | 20241118 | 132600 | 39434221500 | 258000 | 257500 | 258000 | 257500 | 296 |
| 333 | 20241118 | 132500 | 39357954000 | 257500 | 257500 | 258000 | 257000 | 291 |
| 334 | 20241118 | 132400 | 39283018500 | 257500 | 257000 | 257500 | 257000 | 285 |
| 335 | 20241118 | 132300 | 39209710500 | 257500 | 257500 | 257500 | 257000 | 244 |
| 336 | 20241118 | 132200 | 39146947500 | 257000 | 256500 | 257500 | 256500 | 335 |
| 337 | 20241118 | 132100 | 39060776500 | 256500 | 256500 | 257000 | 256500 | 225 |
| 338 | 20241118 | 132000 | 39003021500 | 256500 | 256500 | 257000 | 256500 | 153 |
| 339 | 20241118 | 131900 | 38963737500 | 256500 | 257000 | 257500 | 256000 | 464 |
| 340 | 20241118 | 131800 | 38844558000 | 256500 | 256500 | 257000 | 256500 | 134 |
| 341 | 20241118 | 131700 | 38810169000 | 256500 | 257500 | 257500 | 256500 | 435 |
| 342 | 20241118 | 131600 | 38698509000 | 257000 | 257000 | 257000 | 256500 | 309 |
| 343 | 20241118 | 131500 | 38619112500 | 257000 | 257000 | 257000 | 256000 | 817 |
| 344 | 20241118 | 131400 | 38409495000 | 256500 | 256500 | 257000 | 256500 | 302 |
| 345 | 20241118 | 131300 | 38331948500 | 257000 | 257000 | 257500 | 256500 | 900 |
| 346 | 20241118 | 131200 | 38100818500 | 257000 | 256500 | 257500 | 256500 | 1216 |
| 347 | 20241118 | 131100 | 37788327000 | 257000 | 257000 | 257000 | 256500 | 406 |
| 348 | 20241118 | 131000 | 37684097000 | 256500 | 257000 | 257000 | 256500 | 134 |
| 349 | 20241118 | 130900 | 37649692000 | 257000 | 257000 | 257000 | 256500 | 377 |
| 350 | 20241118 | 130800 | 37552875500 | 257000 | 256500 | 257000 | 256500 | 157 |
| 351 | 20241118 | 130700 | 37512569500 | 256500 | 256500 | 257000 | 256500 | 335 |
| 352 | 20241118 | 130600 | 37426590500 | 256500 | 257000 | 257000 | 256500 | 102 |
| 353 | 20241118 | 130500 | 37400414000 | 257000 | 256500 | 257000 | 256000 | 502 |
| 354 | 20241118 | 130400 | 37271643000 | 256500 | 256500 | 257000 | 256500 | 171 |
| 355 | 20241118 | 130300 | 37227752500 | 256500 | 257000 | 257000 | 256500 | 990 |
| 356 | 20241118 | 130200 | 36973406500 | 257000 | 257500 | 258000 | 257000 | 400 |
| 357 | 20241118 | 130100 | 36870423500 | 257500 | 257500 | 258000 | 257500 | 233 |
| 358 | 20241118 | 130000 | 36810404500 | 257500 | 257500 | 258000 | 257500 | 401 |
| 359 | 20241118 | 125900 | 36707045500 | 257500 | 257000 | 258000 | 257000 | 673 |
| 360 | 20241118 | 125800 | 36533640500 | 257000 | 257500 | 258000 | 257000 | 596 |
| 361 | 20241118 | 125700 | 36380172500 | 257500 | 257500 | 258000 | 257500 | 484 |
| 362 | 20241118 | 125600 | 36255530500 | 258000 | 257500 | 258000 | 257500 | 342 |
| 363 | 20241118 | 125500 | 36167434000 | 257500 | 258000 | 258000 | 257500 | 111 |
| 364 | 20241118 | 125400 | 36138825500 | 257500 | 258000 | 258000 | 257500 | 145 |
| 365 | 20241118 | 125300 | 36101472500 | 257500 | 257500 | 258000 | 257500 | 671 |
| 366 | 20241118 | 125200 | 35928645000 | 257500 | 257500 | 258000 | 257500 | 640 |
| 367 | 20241118 | 125100 | 35763568500 | 257500 | 258000 | 258500 | 257500 | 283 |
| 368 | 20241118 | 125000 | 35690539500 | 258000 | 259000 | 259000 | 258000 | 156 |
| 369 | 20241118 | 124900 | 35650245500 | 258500 | 258500 | 258500 | 258000 | 218 |
| 370 | 20241118 | 124800 | 35593897500 | 258500 | 258500 | 259000 | 258000 | 264 |
| 371 | 20241118 | 124700 | 35525650500 | 258000 | 259000 | 259000 | 258000 | 187 |
| 372 | 20241118 | 124600 | 35477312500 | 258500 | 259000 | 259000 | 258500 | 270 |
| 373 | 20241118 | 124500 | 35407455000 | 258500 | 258500 | 258500 | 258000 | 286 |
| 374 | 20241118 | 124400 | 35333538500 | 259000 | 258500 | 259000 | 258000 | 280 |
| 375 | 20241118 | 124300 | 35261124500 | 258500 | 258000 | 259000 | 258000 | 161 |
| 376 | 20241118 | 124200 | 35219471000 | 258000 | 258500 | 258500 | 258000 | 478 |
| 377 | 20241118 | 124100 | 35095956500 | 258500 | 258000 | 258500 | 258000 | 742 |
| 378 | 20241118 | 124000 | 34904168500 | 258000 | 258500 | 258500 | 258000 | 271 |
| 379 | 20241118 | 123900 | 34834183500 | 258000 | 258000 | 258500 | 258000 | 156 |
| 380 | 20241118 | 123800 | 34793911000 | 258000 | 258000 | 258500 | 258000 | 162 |
| 381 | 20241118 | 123700 | 34752095000 | 258000 | 258000 | 258500 | 258000 | 203 |
| 382 | 20241118 | 123600 | 34699705500 | 258500 | 258500 | 258500 | 258000 | 83 |
| 383 | 20241118 | 123500 | 34678282500 | 258500 | 258000 | 258500 | 258000 | 333 |
| 384 | 20241118 | 123400 | 34592349000 | 258000 | 258500 | 258500 | 258000 | 71 |
| 385 | 20241118 | 123300 | 34574017500 | 258500 | 258500 | 258500 | 258000 | 133 |
| 386 | 20241118 | 123200 | 34539689000 | 258500 | 258000 | 259000 | 258000 | 1722 |
| 387 | 20241118 | 123100 | 34095066500 | 258000 | 258500 | 258500 | 258000 | 641 |
| 388 | 20241118 | 123000 | 33929658500 | 258000 | 258500 | 258500 | 258000 | 235 |
| 389 | 20241118 | 122900 | 33868982000 | 258500 | 258000 | 258500 | 258000 | 172 |
| 390 | 20241118 | 122800 | 33824587500 | 258000 | 258000 | 258500 | 258000 | 180 |
| 391 | 20241118 | 122700 | 33778119500 | 258000 | 258000 | 258500 | 258000 | 181 |
| 392 | 20241118 | 122600 | 33731415000 | 258500 | 258000 | 258500 | 258000 | 95 |
| 393 | 20241118 | 122500 | 33706883000 | 258500 | 258500 | 258500 | 258000 | 192 |
| 394 | 20241118 | 122400 | 33657310000 | 258500 | 258500 | 259000 | 258000 | 612 |
| 395 | 20241118 | 122300 | 33499113500 | 259000 | 259500 | 259500 | 259000 | 552 |
| 396 | 20241118 | 122200 | 33356133000 | 259500 | 259000 | 259500 | 259000 | 79 |
| 397 | 20241118 | 122100 | 33335652000 | 259000 | 259000 | 259500 | 259000 | 218 |
| 398 | 20241118 | 122000 | 33279156000 | 259000 | 259000 | 259500 | 259000 | 77 |
| 399 | 20241118 | 121900 | 33259200000 | 259000 | 259000 | 259500 | 259000 | 188 |
| 400 | 20241118 | 121800 | 33210489000 | 259000 | 259000 | 259500 | 259000 | 97 |
| 401 | 20241118 | 121700 | 33185357000 | 259000 | 258000 | 259500 | 258000 | 354 |
| 402 | 20241118 | 121600 | 33093701500 | 258500 | 258500 | 259000 | 258000 | 184 |
| 403 | 20241118 | 121500 | 33046180000 | 258500 | 258500 | 259000 | 258000 | 332 |
| 404 | 20241118 | 121400 | 32960353000 | 259000 | 259000 | 259000 | 258500 | 281 |
| 405 | 20241118 | 121300 | 32887636500 | 259000 | 259500 | 259500 | 259000 | 212 |
| 406 | 20241118 | 121200 | 32832707000 | 259000 | 259000 | 259500 | 258500 | 628 |
| 407 | 20241118 | 121100 | 32670128500 | 259000 | 259000 | 259500 | 259000 | 115 |
| 408 | 20241118 | 121000 | 32640317500 | 259500 | 259000 | 259500 | 258500 | 2257 |
| 409 | 20241118 | 120900 | 32056560500 | 259000 | 259500 | 259500 | 259000 | 48 |
| 410 | 20241118 | 120800 | 32044115000 | 259500 | 259000 | 259500 | 259000 | 132 |
| 411 | 20241118 | 120700 | 32009904500 | 259000 | 259500 | 259500 | 259000 | 208 |
| 412 | 20241118 | 120600 | 31955947500 | 259000 | 259500 | 260000 | 259000 | 649 |
| 413 | 20241118 | 120500 | 31787540500 | 259500 | 258500 | 260000 | 258500 | 695 |
| 414 | 20241118 | 120400 | 31607415500 | 259000 | 258500 | 259000 | 258500 | 150 |
| 415 | 20241118 | 120300 | 31568609500 | 259000 | 259500 | 259500 | 258500 | 172 |
| 416 | 20241118 | 120200 | 31524071000 | 259500 | 259000 | 259500 | 259000 | 146 |
| 417 | 20241118 | 120100 | 31486234500 | 259000 | 259000 | 259500 | 259000 | 79 |
| 418 | 20241118 | 120000 | 31465757000 | 259000 | 259000 | 259500 | 259000 | 149 |
| 419 | 20241118 | 115900 | 31427140000 | 259500 | 259000 | 259500 | 259000 | 96 |
| 420 | 20241118 | 115800 | 31402258000 | 259500 | 259000 | 259500 | 259000 | 252 |
| 421 | 20241118 | 115700 | 31336914000 | 259500 | 260000 | 260500 | 259000 | 1497 |
| 422 | 20241118 | 115600 | 30947979500 | 260500 | 260000 | 260500 | 260000 | 146 |
| 423 | 20241118 | 115500 | 30909997000 | 260000 | 260500 | 260500 | 260000 | 101 |
| 424 | 20241118 | 115400 | 30883712500 | 260000 | 260000 | 260500 | 260000 | 183 |
| 425 | 20241118 | 115300 | 30836122500 | 260000 | 260000 | 260000 | 259500 | 2138 |
| 426 | 20241118 | 115200 | 30280274500 | 259500 | 259500 | 260000 | 259000 | 1023 |
| 427 | 20241118 | 115100 | 30014753000 | 259500 | 259000 | 259500 | 259000 | 232 |
| 428 | 20241118 | 115000 | 29954635500 | 259000 | 259000 | 259500 | 259000 | 173 |
| 429 | 20241118 | 114900 | 29909787000 | 259000 | 259000 | 259500 | 259000 | 141 |
| 430 | 20241118 | 114800 | 29873259000 | 259000 | 259500 | 259500 | 259000 | 922 |
| 431 | 20241118 | 114700 | 29634407500 | 259000 | 259000 | 259500 | 259000 | 146 |
| 432 | 20241118 | 114600 | 29596581500 | 259000 | 259000 | 259500 | 259000 | 105 |
| 433 | 20241118 | 114500 | 29569356000 | 259500 | 259500 | 259500 | 259000 | 204 |
| 434 | 20241118 | 114400 | 29516499500 | 259000 | 259000 | 259500 | 259000 | 74 |
| 435 | 20241118 | 114300 | 29497317000 | 259000 | 259000 | 259500 | 259000 | 216 |
| 436 | 20241118 | 114200 | 29441357500 | 259000 | 259500 | 259500 | 259000 | 196 |
| 437 | 20241118 | 114100 | 29390549500 | 259000 | 259000 | 259500 | 259000 | 205 |
| 438 | 20241118 | 114000 | 29337436500 | 259000 | 259500 | 259500 | 259000 | 189 |
| 439 | 20241118 | 113900 | 29288410500 | 259000 | 259000 | 259500 | 259000 | 141 |
| 440 | 20241118 | 113800 | 29251879000 | 259000 | 259000 | 259500 | 259000 | 370 |
| 441 | 20241118 | 113700 | 29156035000 | 259000 | 259500 | 259500 | 259000 | 188 |
| 442 | 20241118 | 113600 | 29107317500 | 259500 | 259000 | 259500 | 259000 | 198 |
| 443 | 20241118 | 113500 | 29055956500 | 259000 | 259500 | 260000 | 259000 | 1803 |
| 444 | 20241118 | 113400 | 28588066500 | 259500 | 260000 | 260000 | 259500 | 314 |
| 445 | 20241118 | 113300 | 28506540000 | 260000 | 259500 | 260000 | 259500 | 137 |
| 446 | 20241118 | 113200 | 28470975500 | 259500 | 260000 | 260000 | 259500 | 195 |
| 447 | 20241118 | 113100 | 28420290000 | 259500 | 259500 | 260000 | 259500 | 240 |
| 448 | 20241118 | 113000 | 28357945000 | 259500 | 259500 | 260000 | 259500 | 143 |
| 449 | 20241118 | 112900 | 28320828500 | 260000 | 260000 | 260000 | 259500 | 147 |
| 450 | 20241118 | 112800 | 28282628000 | 259500 | 259500 | 260000 | 259500 | 245 |
| 451 | 20241118 | 112700 | 28219024500 | 260000 | 259500 | 260000 | 259500 | 176 |
| 452 | 20241118 | 112600 | 28173277000 | 259500 | 260000 | 260000 | 259500 | 544 |
| 453 | 20241118 | 112500 | 28031885500 | 259500 | 260000 | 260000 | 259500 | 251 |
| 454 | 20241118 | 112400 | 27966649000 | 260000 | 259500 | 260000 | 259500 | 1085 |
| 455 | 20241118 | 112300 | 27684706500 | 260000 | 259500 | 260000 | 259500 | 459 |
| 456 | 20241118 | 112200 | 27565398500 | 259500 | 259500 | 260000 | 259500 | 433 |
| 457 | 20241118 | 112100 | 27452902500 | 259500 | 260000 | 260000 | 259500 | 215 |
| 458 | 20241118 | 112000 | 27397029000 | 259500 | 260000 | 260000 | 259500 | 135 |
| 459 | 20241118 | 111900 | 27361979500 | 259500 | 259500 | 260000 | 259500 | 301 |
| 460 | 20241118 | 111800 | 27283750500 | 259500 | 259500 | 260000 | 259500 | 133 |
| 461 | 20241118 | 111700 | 27249218500 | 259500 | 259500 | 260000 | 259500 | 672 |
| 462 | 20241118 | 111600 | 27074562000 | 259500 | 259000 | 259500 | 259000 | 613 |
| 463 | 20241118 | 111500 | 26915499500 | 259000 | 259000 | 259500 | 259000 | 64 |
| 464 | 20241118 | 111400 | 26898914500 | 259500 | 259000 | 259500 | 259000 | 111 |
| 465 | 20241118 | 111300 | 26870153000 | 259000 | 259500 | 259500 | 259000 | 421 |
| 466 | 20241118 | 111200 | 26760948000 | 259000 | 259000 | 259500 | 259000 | 828 |
| 467 | 20241118 | 111100 | 26546140000 | 259000 | 259000 | 259500 | 259000 | 84 |
| 468 | 20241118 | 111000 | 26524363500 | 259000 | 259500 | 259500 | 259000 | 294 |
| 469 | 20241118 | 110900 | 26448126500 | 259000 | 259000 | 259500 | 258500 | 129 |
| 470 | 20241118 | 110800 | 26414695500 | 258500 | 258500 | 259000 | 258500 | 417 |
| 471 | 20241118 | 110700 | 26306746000 | 259000 | 259000 | 259000 | 258500 | 375 |
| 472 | 20241118 | 110600 | 26209664500 | 259000 | 258500 | 259000 | 258500 | 129 |
| 473 | 20241118 | 110500 | 26176308000 | 258500 | 259000 | 259000 | 258500 | 136 |
| 474 | 20241118 | 110400 | 26141135500 | 258500 | 259000 | 259000 | 258500 | 118 |
| 475 | 20241118 | 110300 | 26110606500 | 258500 | 258500 | 259000 | 258500 | 99 |
| 476 | 20241118 | 110200 | 26085011000 | 259000 | 259000 | 259500 | 258500 | 1044 |
| 477 | 20241118 | 110100 | 25814605500 | 259000 | 259500 | 259500 | 259000 | 161 |
| 478 | 20241118 | 110000 | 25772895000 | 259500 | 259500 | 259500 | 259000 | 240 |
| 479 | 20241118 | 105900 | 25710681000 | 259500 | 259500 | 259500 | 259000 | 581 |
| 480 | 20241118 | 105800 | 25559980000 | 259000 | 259000 | 259500 | 259000 | 79 |
| 481 | 20241118 | 105700 | 25539513000 | 259000 | 259500 | 259500 | 259000 | 368 |
| 482 | 20241118 | 105600 | 25444104500 | 259000 | 259000 | 259500 | 259000 | 97 |
| 483 | 20241118 | 105500 | 25418953000 | 259000 | 258000 | 259500 | 258000 | 616 |
| 484 | 20241118 | 105400 | 25259638500 | 258500 | 258000 | 258500 | 258000 | 148 |
| 485 | 20241118 | 105300 | 25221413000 | 258000 | 258500 | 258500 | 258000 | 119 |
| 486 | 20241118 | 105200 | 25190694000 | 258000 | 258500 | 258500 | 258000 | 80 |
| 487 | 20241118 | 105100 | 25170047000 | 258000 | 258000 | 258500 | 258000 | 563 |
| 488 | 20241118 | 105000 | 25024765000 | 258000 | 257500 | 258500 | 257500 | 73 |
| 489 | 20241118 | 104900 | 25005911500 | 257500 | 258500 | 259000 | 257500 | 2087 |
| 490 | 20241118 | 104800 | 24467237500 | 258500 | 259000 | 259000 | 258000 | 181 |
| 491 | 20241118 | 104700 | 24420461000 | 258500 | 259500 | 259500 | 258500 | 631 |
| 492 | 20241118 | 104600 | 24257122500 | 259500 | 258500 | 259500 | 258500 | 323 |
| 493 | 20241118 | 104500 | 24173465500 | 258500 | 258500 | 259000 | 258000 | 1033 |
| 494 | 20241118 | 104400 | 23906436000 | 258500 | 258500 | 259000 | 258500 | 91 |
| 495 | 20241118 | 104300 | 23882907500 | 258500 | 258500 | 259000 | 258500 | 108 |
| 496 | 20241118 | 104200 | 23854983500 | 258500 | 258500 | 259000 | 258500 | 188 |
| 497 | 20241118 | 104100 | 23806330500 | 259000 | 259500 | 259500 | 258500 | 92 |
| 498 | 20241118 | 104000 | 23782503500 | 259000 | 258500 | 259500 | 258500 | 232 |
| 499 | 20241118 | 103900 | 23722442500 | 258500 | 259000 | 259500 | 258500 | 539 |
| 500 | 20241118 | 103800 | 23582840000 | 259000 | 260000 | 260000 | 259000 | 1222 |
| 501 | 20241118 | 103700 | 23265742500 | 259500 | 259000 | 260000 | 259000 | 4445 |
| 502 | 20241118 | 103600 | 22110426500 | 258500 | 258500 | 259500 | 258500 | 2168 |
| 503 | 20241118 | 103500 | 21548829000 | 259000 | 257500 | 259000 | 257500 | 2460 |
| 504 | 20241118 | 103400 | 20913189000 | 257500 | 257500 | 258000 | 257500 | 182 |
| 505 | 20241118 | 103300 | 20866290500 | 258000 | 258000 | 258000 | 257500 | 420 |
| 506 | 20241118 | 103200 | 20757960500 | 257500 | 258000 | 258000 | 257500 | 115 |
| 507 | 20241118 | 103100 | 20728342000 | 257500 | 257500 | 258000 | 257500 | 98 |
| 508 | 20241118 | 103000 | 20703092000 | 258000 | 258000 | 258000 | 257500 | 119 |
| 509 | 20241118 | 102900 | 20672438500 | 258000 | 257500 | 258000 | 257500 | 122 |
| 510 | 20241118 | 102800 | 20641003500 | 257500 | 257500 | 258000 | 257500 | 189 |
| 511 | 20241118 | 102700 | 20592266500 | 257500 | 257500 | 258000 | 257500 | 69 |
| 512 | 20241118 | 102600 | 20574491500 | 257500 | 258000 | 258000 | 257500 | 84 |
| 513 | 20241118 | 102500 | 20552851500 | 257500 | 257500 | 258000 | 257500 | 163 |
| 514 | 20241118 | 102400 | 20510859500 | 258000 | 257500 | 258000 | 257500 | 61 |
| 515 | 20241118 | 102300 | 20495148500 | 257500 | 258500 | 258500 | 257500 | 1169 |
| 516 | 20241118 | 102200 | 20193551000 | 258500 | 258000 | 258500 | 258000 | 162 |
| 517 | 20241118 | 102100 | 20151740500 | 258000 | 258000 | 258500 | 258000 | 47 |
| 518 | 20241118 | 102000 | 20139606500 | 258000 | 257500 | 258500 | 257500 | 1015 |
| 519 | 20241118 | 101900 | 19877782500 | 257500 | 257500 | 258000 | 257500 | 259 |
| 520 | 20241118 | 101800 | 19811077000 | 258000 | 258000 | 258000 | 257500 | 336 |
| 521 | 20241118 | 101700 | 19724525000 | 257500 | 257500 | 258000 | 257500 | 277 |
| 522 | 20241118 | 101600 | 19653194000 | 258000 | 258000 | 258000 | 257500 | 258 |
| 523 | 20241118 | 101500 | 19586692500 | 257500 | 257500 | 258000 | 257500 | 37 |
| 524 | 20241118 | 101400 | 19577161500 | 257500 | 258000 | 258500 | 257500 | 560 |
| 525 | 20241118 | 101300 | 19432697500 | 258500 | 257500 | 258500 | 257000 | 1201 |
| 526 | 20241118 | 101200 | 19123304000 | 257000 | 257000 | 257500 | 257000 | 66 |
| 527 | 20241118 | 101100 | 19106328000 | 257000 | 257500 | 257500 | 257000 | 483 |
| 528 | 20241118 | 101000 | 18981959000 | 257500 | 258000 | 258000 | 257500 | 126 |
| 529 | 20241118 | 100900 | 18949501500 | 258000 | 257500 | 258000 | 257500 | 275 |
| 530 | 20241118 | 100800 | 18878678000 | 257500 | 257500 | 258000 | 257500 | 136 |
| 531 | 20241118 | 100700 | 18843649500 | 257500 | 258000 | 258000 | 257500 | 65 |
| 532 | 20241118 | 100600 | 18826903500 | 258000 | 258500 | 258500 | 257500 | 982 |
| 533 | 20241118 | 100500 | 18573568500 | 258000 | 258500 | 259000 | 258000 | 961 |
| 534 | 20241118 | 100400 | 18325152500 | 258500 | 259000 | 259000 | 258500 | 104 |
| 535 | 20241118 | 100300 | 18298257000 | 259000 | 258500 | 259000 | 258500 | 168 |
| 536 | 20241118 | 100200 | 18254755500 | 259000 | 258500 | 259000 | 258500 | 270 |
| 537 | 20241118 | 100100 | 18184866000 | 258500 | 259000 | 259000 | 258500 | 61 |
| 538 | 20241118 | 100000 | 18169085500 | 259000 | 259000 | 259000 | 258500 | 183 |
| 539 | 20241118 | 095900 | 18121705000 | 258500 | 259000 | 259000 | 258500 | 3248 |
| 540 | 20241118 | 095800 | 17280570500 | 259000 | 259000 | 259500 | 259000 | 49 |
| 541 | 20241118 | 095700 | 17267873500 | 259500 | 258500 | 259500 | 258500 | 390 |
| 542 | 20241118 | 095600 | 17166944500 | 258000 | 259500 | 259500 | 258000 | 1984 |
| 543 | 20241118 | 095500 | 16653733500 | 259000 | 259000 | 259500 | 259000 | 819 |
| 544 | 20241118 | 095400 | 16441246000 | 259000 | 258500 | 259500 | 258000 | 1180 |
| 545 | 20241118 | 095300 | 16135750500 | 258000 | 258000 | 258500 | 258000 | 144 |
| 546 | 20241118 | 095200 | 16098554500 | 257500 | 258000 | 258000 | 257500 | 202 |
| 547 | 20241118 | 095100 | 16046476000 | 257500 | 257500 | 258000 | 257000 | 1222 |
| 548 | 20241118 | 095000 | 15731645500 | 257500 | 258000 | 258000 | 257000 | 310 |
| 549 | 20241118 | 094900 | 15651836500 | 257500 | 257500 | 258000 | 257500 | 61 |
| 550 | 20241118 | 094800 | 15636126500 | 258000 | 257500 | 258000 | 257500 | 891 |
| 551 | 20241118 | 094700 | 15406682500 | 257500 | 257500 | 258000 | 257500 | 173 |
| 552 | 20241118 | 094600 | 15362121000 | 257500 | 257500 | 258000 | 257500 | 64 |
| 553 | 20241118 | 094500 | 15345629500 | 258000 | 257500 | 258000 | 257500 | 73 |
| 554 | 20241118 | 094400 | 15326813500 | 258000 | 258000 | 258500 | 257500 | 639 |
| 555 | 20241118 | 094300 | 15161940500 | 258000 | 258500 | 258500 | 258000 | 150 |
| 556 | 20241118 | 094200 | 15123229500 | 258000 | 258500 | 258500 | 258000 | 102 |
| 557 | 20241118 | 094100 | 15096882500 | 258000 | 258500 | 258500 | 258000 | 145 |
| 558 | 20241118 | 094000 | 15059462500 | 258500 | 258000 | 258500 | 258000 | 141 |
| 559 | 20241118 | 093900 | 15023040500 | 258000 | 258500 | 258500 | 258000 | 124 |
| 560 | 20241118 | 093800 | 14991020500 | 258500 | 258000 | 258500 | 258000 | 219 |
| 561 | 20241118 | 093700 | 14934421000 | 258000 | 258000 | 258500 | 258000 | 98 |
| 562 | 20241118 | 093600 | 14909124500 | 258000 | 258500 | 258500 | 258000 | 344 |
| 563 | 20241118 | 093500 | 14820214000 | 258500 | 258500 | 259000 | 258000 | 375 |
| 564 | 20241118 | 093400 | 14723277000 | 258500 | 258500 | 259000 | 258500 | 157 |
| 565 | 20241118 | 093300 | 14682664500 | 259000 | 259000 | 259000 | 258500 | 206 |
| 566 | 20241118 | 093200 | 14629343000 | 259000 | 259000 | 259000 | 258500 | 955 |
| 567 | 20241118 | 093100 | 14382037500 | 258500 | 258500 | 259000 | 258500 | 65 |
| 568 | 20241118 | 093000 | 14365227000 | 258500 | 259000 | 259000 | 258500 | 614 |
| 569 | 20241118 | 092900 | 14206262000 | 259000 | 258500 | 259500 | 258500 | 456 |
| 570 | 20241118 | 092800 | 14088159500 | 259000 | 258000 | 259000 | 257500 | 735 |
| 571 | 20241118 | 092700 | 13898212500 | 258000 | 257500 | 258000 | 257500 | 294 |
| 572 | 20241118 | 092600 | 13822383000 | 258000 | 257500 | 258000 | 257500 | 344 |
| 573 | 20241118 | 092500 | 13733798000 | 257500 | 258000 | 258000 | 257500 | 102 |
| 574 | 20241118 | 092400 | 13707506000 | 258000 | 257500 | 258000 | 257000 | 495 |
| 575 | 20241118 | 092300 | 13580038000 | 257500 | 257000 | 257500 | 257000 | 259 |
| 576 | 20241118 | 092200 | 13513368500 | 257000 | 257500 | 257500 | 257000 | 471 |
| 577 | 20241118 | 092100 | 13392313000 | 257000 | 256000 | 257000 | 256000 | 394 |
| 578 | 20241118 | 092000 | 13291212500 | 256000 | 257500 | 257500 | 256000 | 782 |
| 579 | 20241118 | 091900 | 13090357500 | 257500 | 258000 | 258500 | 257500 | 1193 |
| 580 | 20241118 | 091800 | 12782704000 | 258000 | 258500 | 258500 | 258000 | 101 |
| 581 | 20241118 | 091700 | 12756632000 | 258500 | 259000 | 259000 | 258000 | 602 |
| 582 | 20241118 | 091600 | 12601000000 | 259000 | 258500 | 259000 | 258500 | 3085 |
| 583 | 20241118 | 091500 | 11802196000 | 258500 | 258500 | 259000 | 258000 | 1867 |
| 584 | 20241118 | 091400 | 11319608000 | 258500 | 258500 | 259000 | 258500 | 2346 |
| 585 | 20241118 | 091300 | 10713160000 | 258500 | 258500 | 259000 | 258500 | 794 |
| 586 | 20241118 | 091200 | 10507892500 | 258500 | 258500 | 258500 | 258000 | 955 |
| 587 | 20241118 | 091100 | 10261049500 | 258500 | 259500 | 260000 | 258500 | 2641 |
| 588 | 20241118 | 091000 | 9575457000 | 259500 | 260000 | 260000 | 258000 | 3326 |
| 589 | 20241118 | 090900 | 8714487500 | 259500 | 259000 | 260000 | 258500 | 2084 |
| 590 | 20241118 | 090800 | 8174411500 | 259000 | 260500 | 261000 | 258500 | 3679 |
| 591 | 20241118 | 090700 | 7219365000 | 260500 | 258500 | 261000 | 257500 | 8864 |
| 592 | 20241118 | 090600 | 4918604500 | 258500 | 255000 | 258500 | 254500 | 5135 |
| 593 | 20241118 | 090500 | 3603423500 | 255000 | 254000 | 255500 | 253500 | 3128 |
| 594 | 20241118 | 090400 | 2806919500 | 254000 | 253000 | 254500 | 253000 | 828 |
| 595 | 20241118 | 090300 | 2596941000 | 253000 | 251500 | 253500 | 251500 | 679 |
| 596 | 20241118 | 090200 | 2425417500 | 251500 | 250000 | 252000 | 250000 | 897 |
| 597 | 20241118 | 090100 | 2199850500 | 250000 | 251500 | 251500 | 249500 | 4026 |
| 598 | 20241118 | 090000 | 1192430000 | 251500 | 250000 | 253000 | 250000 | 4757 |