35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184400 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 45353 |
| 3 | 20241118 | 184300 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 4 | 20241118 | 184200 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 5 | 20241118 | 184100 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 6 | 20241118 | 184000 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 7 | 20241118 | 183900 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 8 | 20241118 | 183800 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 9 | 20241118 | 183700 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 10 | 20241118 | 183600 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 11 | 20241118 | 183500 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 12 | 20241118 | 183400 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 13 | 20241118 | 183300 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 14 | 20241118 | 183200 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 15 | 20241118 | 183100 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 16 | 20241118 | 183000 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 17 | 20241118 | 182900 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 18 | 20241118 | 182800 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 19 | 20241118 | 182700 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 20 | 20241118 | 182600 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 21 | 20241118 | 182500 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 22 | 20241118 | 182400 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 23 | 20241118 | 182300 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 24 | 20241118 | 182200 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 25 | 20241118 | 182100 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 26 | 20241118 | 182000 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 27 | 20241118 | 181900 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 28 | 20241118 | 181800 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 29 | 20241118 | 181700 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 30 | 20241118 | 181600 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 31 | 20241118 | 181500 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 32 | 20241118 | 181400 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 45353 |
| 33 | 20241118 | 181300 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 34 | 20241118 | 181200 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 35 | 20241118 | 181100 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 36 | 20241118 | 181000 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 37 | 20241118 | 180900 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 38 | 20241118 | 180800 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 39 | 20241118 | 180700 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 40 | 20241118 | 180600 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 41 | 20241118 | 180500 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 42 | 20241118 | 180400 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 43 | 20241118 | 180300 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 44 | 20241118 | 180200 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 45 | 20241118 | 180100 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 46 | 20241118 | 180000 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 47 | 20241118 | 175900 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 48 | 20241118 | 175800 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 49 | 20241118 | 175700 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 50 | 20241118 | 175600 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 51 | 20241118 | 175500 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 52 | 20241118 | 175400 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 53 | 20241118 | 175300 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 54 | 20241118 | 175200 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 55 | 20241118 | 175100 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 56 | 20241118 | 175000 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 57 | 20241118 | 174900 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 58 | 20241118 | 174800 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 59 | 20241118 | 174700 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 60 | 20241118 | 174600 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 61 | 20241118 | 174500 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 62 | 20241118 | 174400 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 45353 |
| 63 | 20241118 | 174300 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 64 | 20241118 | 174200 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 65 | 20241118 | 174100 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 66 | 20241118 | 174000 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 67 | 20241118 | 173900 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 68 | 20241118 | 173800 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 69 | 20241118 | 173700 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 70 | 20241118 | 173600 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 71 | 20241118 | 173500 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 72 | 20241118 | 173400 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 73 | 20241118 | 173300 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 74 | 20241118 | 173200 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 75 | 20241118 | 173100 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 76 | 20241118 | 173000 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 77 | 20241118 | 172900 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 78 | 20241118 | 172800 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 79 | 20241118 | 172700 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 80 | 20241118 | 172600 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 81 | 20241118 | 172500 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 82 | 20241118 | 172400 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 83 | 20241118 | 172300 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 84 | 20241118 | 172200 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 85 | 20241118 | 172100 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 86 | 20241118 | 172000 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 87 | 20241118 | 171900 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 88 | 20241118 | 171800 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 89 | 20241118 | 171700 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 90 | 20241118 | 171600 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 91 | 20241118 | 171500 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 92 | 20241118 | 171400 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 45353 |
| 93 | 20241118 | 171300 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 94 | 20241118 | 171200 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 95 | 20241118 | 171100 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 96 | 20241118 | 171000 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 97 | 20241118 | 170900 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 98 | 20241118 | 170800 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 99 | 20241118 | 170700 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 100 | 20241118 | 170600 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 101 | 20241118 | 170500 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 102 | 20241118 | 170400 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 103 | 20241118 | 170300 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 104 | 20241118 | 170200 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 105 | 20241118 | 170100 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 106 | 20241118 | 170000 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 107 | 20241118 | 165900 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 108 | 20241118 | 165800 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 109 | 20241118 | 165700 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 110 | 20241118 | 165600 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 111 | 20241118 | 165500 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 112 | 20241118 | 165400 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 113 | 20241118 | 165300 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 114 | 20241118 | 165200 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 115 | 20241118 | 165100 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 116 | 20241118 | 165000 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 117 | 20241118 | 164900 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 118 | 20241118 | 164800 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 119 | 20241118 | 164700 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 120 | 20241118 | 164600 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 121 | 20241118 | 164500 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 122 | 20241118 | 164400 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 45353 |
| 123 | 20241118 | 164300 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 124 | 20241118 | 164200 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 125 | 20241118 | 164100 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 126 | 20241118 | 164000 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 127 | 20241118 | 163900 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 128 | 20241118 | 163800 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 129 | 20241118 | 163700 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 130 | 20241118 | 163600 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 131 | 20241118 | 163500 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 132 | 20241118 | 163400 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 133 | 20241118 | 163300 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 134 | 20241118 | 163200 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 135 | 20241118 | 163100 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 136 | 20241118 | 163000 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 137 | 20241118 | 162900 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 138 | 20241118 | 162800 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 139 | 20241118 | 162700 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 140 | 20241118 | 162600 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 141 | 20241118 | 162500 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 142 | 20241118 | 162400 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 143 | 20241118 | 162300 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 144 | 20241118 | 162200 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 145 | 20241118 | 162100 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 146 | 20241118 | 162000 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 147 | 20241118 | 161900 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 148 | 20241118 | 161800 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 149 | 20241118 | 161700 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 150 | 20241118 | 161600 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 151 | 20241118 | 161500 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 152 | 20241118 | 161400 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 45353 |
| 153 | 20241118 | 161300 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 154 | 20241118 | 161200 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 155 | 20241118 | 161100 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 156 | 20241118 | 161000 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 157 | 20241118 | 160900 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 158 | 20241118 | 160800 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 159 | 20241118 | 160700 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 160 | 20241118 | 160600 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 161 | 20241118 | 160500 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 162 | 20241118 | 160400 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 163 | 20241118 | 160300 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 164 | 20241118 | 160200 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 165 | 20241118 | 160100 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 166 | 20241118 | 160000 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 167 | 20241118 | 155900 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 168 | 20241118 | 155800 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 169 | 20241118 | 155700 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 170 | 20241118 | 155600 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 171 | 20241118 | 155500 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 172 | 20241118 | 155400 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 173 | 20241118 | 155300 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 174 | 20241118 | 155200 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 175 | 20241118 | 155100 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 176 | 20241118 | 155000 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 177 | 20241118 | 154900 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 178 | 20241118 | 154800 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 179 | 20241118 | 154700 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 180 | 20241118 | 154600 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 181 | 20241118 | 154500 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 182 | 20241118 | 154400 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 45353 |
| 183 | 20241118 | 154300 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 184 | 20241118 | 154200 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 185 | 20241118 | 154100 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 186 | 20241118 | 154000 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 187 | 20241118 | 153900 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 188 | 20241118 | 153800 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 189 | 20241118 | 153700 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 190 | 20241118 | 153600 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 191 | 20241118 | 153500 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 192 | 20241118 | 153400 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 193 | 20241118 | 153300 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 194 | 20241118 | 153200 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 195 | 20241118 | 153100 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 196 | 20241118 | 153000 | 239209262500 | 217000 | 217000 | 217000 | 217000 | 45353 |
| 197 | 20241118 | 152900 | 229367661500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 198 | 20241118 | 152800 | 229367661500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 199 | 20241118 | 152700 | 229367661500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 200 | 20241118 | 152600 | 229367661500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 201 | 20241118 | 152500 | 229367661500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 202 | 20241118 | 152400 | 229367661500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 203 | 20241118 | 152300 | 229367661500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 204 | 20241118 | 152200 | 229367661500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 205 | 20241118 | 152100 | 229367661500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 206 | 20241118 | 152000 | 229367661500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 207 | 20241118 | 151900 | 229367661500 | 216500 | 216500 | 216500 | 216000 | 2937 |
| 208 | 20241118 | 151800 | 228732465000 | 216500 | 216500 | 216500 | 216000 | 2098 |
| 209 | 20241118 | 151700 | 228279105500 | 216500 | 216000 | 216500 | 216000 | 1302 |
| 210 | 20241118 | 151600 | 227997678000 | 216000 | 216000 | 216500 | 216000 | 1999 |
| 211 | 20241118 | 151500 | 227565507500 | 216000 | 216500 | 216500 | 216000 | 1445 |
| 212 | 20241118 | 151400 | 227253262500 | 216500 | 216000 | 216500 | 216000 | 2687 |
| 213 | 20241118 | 151300 | 226672731500 | 216000 | 216000 | 216500 | 216000 | 1506 |
| 214 | 20241118 | 151200 | 226347254000 | 216000 | 216000 | 216500 | 216000 | 1050 |
| 215 | 20241118 | 151100 | 226120300500 | 216000 | 216000 | 216500 | 216000 | 2312 |
| 216 | 20241118 | 151000 | 225620753500 | 216000 | 216000 | 216500 | 216000 | 3410 |
| 217 | 20241118 | 150900 | 224884074500 | 216000 | 217000 | 217500 | 216000 | 16473 |
| 218 | 20241118 | 150800 | 221311869500 | 217000 | 217000 | 217500 | 217000 | 1654 |
| 219 | 20241118 | 150700 | 220952535000 | 217500 | 217000 | 217500 | 217000 | 2254 |
| 220 | 20241118 | 150600 | 220462803500 | 217000 | 217500 | 217500 | 217000 | 6252 |
| 221 | 20241118 | 150500 | 219103426000 | 217500 | 217000 | 217500 | 217000 | 2741 |
| 222 | 20241118 | 150400 | 218507490500 | 217500 | 217500 | 217500 | 217000 | 6554 |
| 223 | 20241118 | 150300 | 217082068000 | 217500 | 217500 | 217500 | 217000 | 1281 |
| 224 | 20241118 | 150200 | 216803512500 | 217500 | 217500 | 217500 | 217000 | 1741 |
| 225 | 20241118 | 150100 | 216424879000 | 217500 | 217500 | 217500 | 217000 | 1701 |
| 226 | 20241118 | 150000 | 216055051000 | 217500 | 216500 | 217500 | 216500 | 2330 |
| 227 | 20241118 | 145900 | 215549186000 | 217000 | 216500 | 217000 | 216500 | 2024 |
| 228 | 20241118 | 145800 | 215110273500 | 217000 | 217000 | 217000 | 216500 | 2792 |
| 229 | 20241118 | 145700 | 214504546500 | 217000 | 217000 | 217000 | 216500 | 5243 |
| 230 | 20241118 | 145600 | 213367023500 | 217000 | 216500 | 217000 | 216500 | 1603 |
| 231 | 20241118 | 145500 | 213019437000 | 217000 | 217000 | 217000 | 216500 | 1281 |
| 232 | 20241118 | 145400 | 212741692000 | 217000 | 216500 | 217000 | 216500 | 1335 |
| 233 | 20241118 | 145300 | 212452231500 | 217000 | 217000 | 217000 | 216500 | 1341 |
| 234 | 20241118 | 145200 | 212161498000 | 217000 | 216500 | 217000 | 216500 | 1480 |
| 235 | 20241118 | 145100 | 211840763500 | 216500 | 216500 | 217000 | 216500 | 912 |
| 236 | 20241118 | 145000 | 211643058000 | 217000 | 217000 | 217000 | 216500 | 1417 |
| 237 | 20241118 | 144900 | 211335830000 | 217000 | 217000 | 217000 | 216500 | 1278 |
| 238 | 20241118 | 144800 | 211058724500 | 216500 | 217000 | 217000 | 216500 | 1044 |
| 239 | 20241118 | 144700 | 210832371500 | 216500 | 217000 | 217000 | 216000 | 4861 |
| 240 | 20241118 | 144600 | 209779894000 | 216500 | 217000 | 217500 | 216000 | 12871 |
| 241 | 20241118 | 144500 | 206989791000 | 217000 | 217500 | 217500 | 217000 | 2906 |
| 242 | 20241118 | 144400 | 206358351500 | 217000 | 217500 | 217500 | 217000 | 2809 |
| 243 | 20241118 | 144300 | 205747813500 | 217500 | 217500 | 217500 | 217000 | 1876 |
| 244 | 20241118 | 144200 | 205339982000 | 217000 | 217500 | 217500 | 217000 | 3687 |
| 245 | 20241118 | 144100 | 204538587000 | 217500 | 217500 | 217500 | 217000 | 4707 |
| 246 | 20241118 | 144000 | 203515048500 | 217500 | 217000 | 217500 | 217000 | 2637 |
| 247 | 20241118 | 143900 | 202942333000 | 217500 | 217000 | 217500 | 217000 | 1512 |
| 248 | 20241118 | 143800 | 202613704000 | 217000 | 217500 | 217500 | 217000 | 1515 |
| 249 | 20241118 | 143700 | 202284404500 | 217000 | 217500 | 217500 | 217000 | 1941 |
| 250 | 20241118 | 143600 | 201862388500 | 217000 | 217500 | 217500 | 217000 | 1782 |
| 251 | 20241118 | 143500 | 201475046000 | 217500 | 217000 | 217500 | 217000 | 1762 |
| 252 | 20241118 | 143400 | 201092285000 | 217000 | 217500 | 217500 | 217000 | 1912 |
| 253 | 20241118 | 143300 | 200676886000 | 217500 | 217500 | 217500 | 217000 | 5140 |
| 254 | 20241118 | 143200 | 199560785500 | 217000 | 217000 | 217500 | 217000 | 4378 |
| 255 | 20241118 | 143100 | 198609635500 | 217500 | 217500 | 217500 | 217000 | 4860 |
| 256 | 20241118 | 143000 | 197552998500 | 217500 | 217500 | 217500 | 217000 | 2780 |
| 257 | 20241118 | 142900 | 196948726500 | 217500 | 217000 | 217500 | 217000 | 4094 |
| 258 | 20241118 | 142800 | 196058442500 | 217500 | 217500 | 217500 | 217000 | 2342 |
| 259 | 20241118 | 142700 | 195549257500 | 217500 | 217000 | 217500 | 217000 | 1517 |
| 260 | 20241118 | 142600 | 195219564500 | 217500 | 217500 | 217500 | 217000 | 1171 |
| 261 | 20241118 | 142500 | 194965100000 | 217500 | 217000 | 217500 | 217000 | 1823 |
| 262 | 20241118 | 142400 | 194568924000 | 217500 | 217500 | 217500 | 217000 | 1031 |
| 263 | 20241118 | 142300 | 194344790000 | 217500 | 217500 | 217500 | 217000 | 2280 |
| 264 | 20241118 | 142200 | 193849630500 | 217500 | 217500 | 217500 | 217000 | 965 |
| 265 | 20241118 | 142100 | 193639823000 | 217500 | 217500 | 217500 | 217000 | 1398 |
| 266 | 20241118 | 142000 | 193335973500 | 217500 | 217000 | 217500 | 216500 | 4882 |
| 267 | 20241118 | 141900 | 192276432500 | 217000 | 217000 | 217000 | 216500 | 2047 |
| 268 | 20241118 | 141800 | 191832384500 | 217000 | 217000 | 217000 | 216500 | 1883 |
| 269 | 20241118 | 141700 | 191423887500 | 217000 | 216500 | 217000 | 216500 | 1463 |
| 270 | 20241118 | 141600 | 191106556500 | 217000 | 217000 | 217000 | 216500 | 1000 |
| 271 | 20241118 | 141500 | 190889637000 | 217000 | 217000 | 217000 | 216500 | 1082 |
| 272 | 20241118 | 141400 | 190654996000 | 216500 | 217000 | 217000 | 216500 | 887 |
| 273 | 20241118 | 141300 | 190462638500 | 216500 | 216500 | 217000 | 216000 | 4078 |
| 274 | 20241118 | 141200 | 189579902500 | 216000 | 216500 | 216500 | 216000 | 983 |
| 275 | 20241118 | 141100 | 189367245000 | 216000 | 216500 | 216500 | 216000 | 3473 |
| 276 | 20241118 | 141000 | 188615516000 | 216500 | 217000 | 217000 | 216000 | 8231 |
| 277 | 20241118 | 140900 | 186833398500 | 217000 | 217000 | 217000 | 216500 | 1104 |
| 278 | 20241118 | 140800 | 186593979500 | 217000 | 217000 | 217000 | 216500 | 1039 |
| 279 | 20241118 | 140700 | 186368675000 | 217000 | 217000 | 217000 | 216500 | 859 |
| 280 | 20241118 | 140600 | 186182433000 | 216500 | 216500 | 217000 | 216500 | 951 |
| 281 | 20241118 | 140500 | 185976182500 | 217000 | 217000 | 217000 | 216500 | 1090 |
| 282 | 20241118 | 140400 | 185739810000 | 216500 | 216500 | 217000 | 216500 | 1216 |
| 283 | 20241118 | 140300 | 185476173500 | 217000 | 216500 | 217000 | 216500 | 1108 |
| 284 | 20241118 | 140200 | 185235901000 | 216500 | 216500 | 217000 | 216000 | 5651 |
| 285 | 20241118 | 140100 | 184012650500 | 216500 | 217000 | 217000 | 216000 | 7623 |
| 286 | 20241118 | 140000 | 182361893000 | 216500 | 217500 | 217500 | 216500 | 16145 |
| 287 | 20241118 | 135900 | 178858814500 | 217500 | 217500 | 218000 | 217000 | 5689 |
| 288 | 20241118 | 135800 | 177622413000 | 217500 | 217500 | 217500 | 217000 | 5834 |
| 289 | 20241118 | 135700 | 176353648000 | 217500 | 217000 | 217500 | 217000 | 1224 |
| 290 | 20241118 | 135600 | 176087558000 | 217000 | 217000 | 217500 | 217000 | 1142 |
| 291 | 20241118 | 135500 | 175839300500 | 217500 | 217500 | 217500 | 217000 | 1416 |
| 292 | 20241118 | 135400 | 175531482000 | 217500 | 217500 | 217500 | 217000 | 1338 |
| 293 | 20241118 | 135300 | 175240630500 | 217500 | 217500 | 217500 | 217000 | 929 |
| 294 | 20241118 | 135200 | 175038660000 | 217500 | 217000 | 217500 | 217000 | 1678 |
| 295 | 20241118 | 135100 | 174673925000 | 217500 | 217000 | 217500 | 217000 | 972 |
| 296 | 20241118 | 135000 | 174462668000 | 217000 | 217000 | 217500 | 217000 | 885 |
| 297 | 20241118 | 134900 | 174270384000 | 217000 | 217500 | 217500 | 217000 | 789 |
| 298 | 20241118 | 134800 | 174098909000 | 217500 | 217500 | 217500 | 217000 | 1026 |
| 299 | 20241118 | 134700 | 173875946500 | 217500 | 217500 | 217500 | 217000 | 1105 |
| 300 | 20241118 | 134600 | 173635788500 | 217000 | 217500 | 217500 | 217000 | 835 |
| 301 | 20241118 | 134500 | 173454322000 | 217500 | 217500 | 217500 | 217000 | 680 |
| 302 | 20241118 | 134400 | 173306530000 | 217500 | 217500 | 217500 | 217000 | 1294 |
| 303 | 20241118 | 134300 | 173025263500 | 217500 | 217000 | 217500 | 217000 | 1044 |
| 304 | 20241118 | 134200 | 172798330000 | 217500 | 217500 | 217500 | 217000 | 947 |
| 305 | 20241118 | 134100 | 172592465500 | 217500 | 217000 | 217500 | 217000 | 1477 |
| 306 | 20241118 | 134000 | 172271464500 | 217500 | 217500 | 217500 | 217000 | 1032 |
| 307 | 20241118 | 133900 | 172047179500 | 217500 | 217000 | 217500 | 217000 | 689 |
| 308 | 20241118 | 133800 | 171897454500 | 217500 | 217500 | 217500 | 217000 | 1664 |
| 309 | 20241118 | 133700 | 171535893000 | 217500 | 217500 | 217500 | 217000 | 1103 |
| 310 | 20241118 | 133600 | 171296201500 | 217500 | 216500 | 217500 | 216500 | 7353 |
| 311 | 20241118 | 133500 | 169700296000 | 217000 | 217000 | 217000 | 216500 | 1460 |
| 312 | 20241118 | 133400 | 169383667500 | 217000 | 217000 | 217000 | 216500 | 1538 |
| 313 | 20241118 | 133300 | 169050106000 | 216500 | 217000 | 217000 | 216500 | 1695 |
| 314 | 20241118 | 133200 | 168682690500 | 216500 | 217000 | 217000 | 216500 | 4920 |
| 315 | 20241118 | 133100 | 167617083500 | 217000 | 217000 | 217000 | 216500 | 1345 |
| 316 | 20241118 | 133000 | 167325481500 | 217000 | 217000 | 217000 | 216500 | 3723 |
| 317 | 20241118 | 132900 | 166518984500 | 217000 | 217000 | 217500 | 216500 | 6895 |
| 318 | 20241118 | 132800 | 165022455000 | 217500 | 218000 | 218000 | 217000 | 10590 |
| 319 | 20241118 | 132700 | 162719201000 | 218000 | 217500 | 218000 | 217500 | 1371 |
| 320 | 20241118 | 132600 | 162420414500 | 217500 | 218000 | 218000 | 217500 | 1782 |
| 321 | 20241118 | 132500 | 162032322500 | 217500 | 218000 | 218000 | 217500 | 1307 |
| 322 | 20241118 | 132400 | 161747659000 | 218000 | 217000 | 218000 | 217000 | 11149 |
| 323 | 20241118 | 132300 | 159322655000 | 217500 | 217500 | 217500 | 217000 | 1727 |
| 324 | 20241118 | 132200 | 158947171500 | 217500 | 217000 | 217500 | 217000 | 1252 |
| 325 | 20241118 | 132100 | 158674935500 | 217000 | 217500 | 217500 | 217000 | 1461 |
| 326 | 20241118 | 132000 | 158357201000 | 217500 | 217000 | 217500 | 217000 | 2504 |
| 327 | 20241118 | 131900 | 157812651000 | 217500 | 217500 | 217500 | 217000 | 2641 |
| 328 | 20241118 | 131800 | 157238305000 | 217500 | 217500 | 217500 | 217000 | 1150 |
| 329 | 20241118 | 131700 | 156988212000 | 217500 | 217500 | 217500 | 217000 | 1789 |
| 330 | 20241118 | 131600 | 156599171500 | 217500 | 217500 | 217500 | 217000 | 922 |
| 331 | 20241118 | 131500 | 156398700500 | 217000 | 217000 | 217500 | 217000 | 1942 |
| 332 | 20241118 | 131400 | 155976628500 | 217500 | 217500 | 217500 | 217000 | 980 |
| 333 | 20241118 | 131300 | 155763564000 | 217500 | 217500 | 217500 | 217000 | 853 |
| 334 | 20241118 | 131200 | 155578099000 | 217500 | 217500 | 217500 | 217000 | 655 |
| 335 | 20241118 | 131100 | 155435726000 | 217500 | 217000 | 217500 | 217000 | 1662 |
| 336 | 20241118 | 131000 | 155074292500 | 217000 | 217500 | 217500 | 217000 | 600 |
| 337 | 20241118 | 130900 | 154943829500 | 217500 | 217000 | 217500 | 217000 | 1617 |
| 338 | 20241118 | 130800 | 154592217500 | 217000 | 217500 | 217500 | 217000 | 799 |
| 339 | 20241118 | 130700 | 154418541500 | 217500 | 217500 | 217500 | 217000 | 805 |
| 340 | 20241118 | 130600 | 154243539500 | 217000 | 217000 | 217500 | 217000 | 868 |
| 341 | 20241118 | 130500 | 154054954000 | 217000 | 217500 | 217500 | 217000 | 894 |
| 342 | 20241118 | 130400 | 153860613500 | 217500 | 217000 | 217500 | 217000 | 757 |
| 343 | 20241118 | 130300 | 153696124000 | 217500 | 217500 | 217500 | 217000 | 1587 |
| 344 | 20241118 | 130200 | 153351483500 | 217000 | 217500 | 217500 | 217000 | 2642 |
| 345 | 20241118 | 130100 | 152776869000 | 217500 | 217000 | 217500 | 217000 | 910 |
| 346 | 20241118 | 130000 | 152578971500 | 217500 | 217500 | 217500 | 217000 | 4967 |
| 347 | 20241118 | 125900 | 151498920000 | 217500 | 217000 | 217500 | 217000 | 777 |
| 348 | 20241118 | 125800 | 151330019000 | 217500 | 217500 | 217500 | 217000 | 870 |
| 349 | 20241118 | 125700 | 151140948000 | 217500 | 216500 | 217500 | 216500 | 11796 |
| 350 | 20241118 | 125600 | 148583482000 | 216500 | 216500 | 216500 | 216000 | 635 |
| 351 | 20241118 | 125500 | 148446120500 | 216500 | 216000 | 216500 | 216000 | 1044 |
| 352 | 20241118 | 125400 | 148220338500 | 216500 | 216000 | 216500 | 216000 | 1077 |
| 353 | 20241118 | 125300 | 147987378000 | 216500 | 217000 | 217500 | 216000 | 12161 |
| 354 | 20241118 | 125200 | 145351507000 | 217000 | 217500 | 217500 | 217000 | 1319 |
| 355 | 20241118 | 125100 | 145064733000 | 217000 | 217500 | 217500 | 217000 | 1053 |
| 356 | 20241118 | 125000 | 144835921500 | 217000 | 217000 | 217500 | 217000 | 1565 |
| 357 | 20241118 | 124900 | 144495685000 | 217000 | 217500 | 217500 | 217000 | 757 |
| 358 | 20241118 | 124800 | 144331172000 | 217000 | 217000 | 217500 | 216500 | 9316 |
| 359 | 20241118 | 124700 | 142309102000 | 217000 | 216500 | 217000 | 216500 | 1148 |
| 360 | 20241118 | 124600 | 142060343500 | 217000 | 217000 | 217000 | 216500 | 866 |
| 361 | 20241118 | 124500 | 141872456500 | 217000 | 217000 | 217000 | 216500 | 1639 |
| 362 | 20241118 | 124400 | 141516886500 | 216500 | 217000 | 217000 | 216500 | 1209 |
| 363 | 20241118 | 124300 | 141254607000 | 217000 | 217000 | 217000 | 216500 | 1435 |
| 364 | 20241118 | 124200 | 140943283500 | 217000 | 217000 | 217000 | 216500 | 812 |
| 365 | 20241118 | 124100 | 140767158000 | 216500 | 217000 | 217000 | 216500 | 552 |
| 366 | 20241118 | 124000 | 140647405000 | 217000 | 216500 | 217000 | 216500 | 639 |
| 367 | 20241118 | 123900 | 140508907500 | 217000 | 216500 | 217000 | 216500 | 921 |
| 368 | 20241118 | 123800 | 140309159000 | 217000 | 217000 | 217000 | 216500 | 929 |
| 369 | 20241118 | 123700 | 140107858000 | 217000 | 216500 | 217000 | 216500 | 451 |
| 370 | 20241118 | 123600 | 140010103000 | 216500 | 217000 | 217000 | 216000 | 7928 |
| 371 | 20241118 | 123500 | 138293625000 | 216500 | 217500 | 217500 | 216500 | 9176 |
| 372 | 20241118 | 123400 | 136302832000 | 217500 | 217000 | 217500 | 217000 | 1561 |
| 373 | 20241118 | 123300 | 135963413500 | 217500 | 217500 | 217500 | 217000 | 2134 |
| 374 | 20241118 | 123200 | 135499548000 | 217500 | 217500 | 217500 | 217000 | 1591 |
| 375 | 20241118 | 123100 | 135153724000 | 217500 | 217000 | 217500 | 217000 | 2131 |
| 376 | 20241118 | 123000 | 134690461500 | 217500 | 217000 | 217500 | 216500 | 4728 |
| 377 | 20241118 | 122900 | 133664206000 | 217000 | 217000 | 217500 | 216500 | 5212 |
| 378 | 20241118 | 122800 | 132533218500 | 217000 | 217000 | 217000 | 216500 | 1179 |
| 379 | 20241118 | 122700 | 132277489500 | 217000 | 215500 | 217000 | 215500 | 9033 |
| 380 | 20241118 | 122600 | 130324833000 | 216000 | 215500 | 216000 | 215500 | 467 |
| 381 | 20241118 | 122500 | 130224066000 | 216000 | 216000 | 216000 | 215500 | 692 |
| 382 | 20241118 | 122400 | 130074662000 | 215500 | 216000 | 216000 | 215500 | 280 |
| 383 | 20241118 | 122300 | 130014225500 | 216000 | 216500 | 216500 | 215500 | 6430 |
| 384 | 20241118 | 122200 | 128625355000 | 216000 | 216500 | 216500 | 216000 | 2472 |
| 385 | 20241118 | 122100 | 128090262000 | 216000 | 216500 | 216500 | 216000 | 2327 |
| 386 | 20241118 | 122000 | 127587156500 | 216000 | 217000 | 217500 | 216000 | 18888 |
| 387 | 20241118 | 121900 | 123489255500 | 217000 | 217000 | 217000 | 216500 | 4271 |
| 388 | 20241118 | 121800 | 122562960500 | 217000 | 216000 | 217000 | 215500 | 26385 |
| 389 | 20241118 | 121700 | 116856340000 | 216000 | 215500 | 216000 | 215000 | 11263 |
| 390 | 20241118 | 121600 | 114428818000 | 215500 | 215500 | 215500 | 215000 | 739 |
| 391 | 20241118 | 121500 | 114269678500 | 215500 | 215500 | 215500 | 215000 | 490 |
| 392 | 20241118 | 121400 | 114164124000 | 215500 | 214500 | 215500 | 214500 | 12128 |
| 393 | 20241118 | 121300 | 111558271000 | 214500 | 215000 | 215000 | 214500 | 696 |
| 394 | 20241118 | 121200 | 111408748500 | 215000 | 215000 | 215000 | 214500 | 919 |
| 395 | 20241118 | 121100 | 111211313000 | 215000 | 215000 | 215000 | 214500 | 716 |
| 396 | 20241118 | 121000 | 111057442000 | 215000 | 215000 | 215000 | 214500 | 2124 |
| 397 | 20241118 | 120900 | 110600847000 | 215000 | 215000 | 215000 | 214500 | 687 |
| 398 | 20241118 | 120800 | 110453219500 | 215000 | 215000 | 215000 | 214500 | 558 |
| 399 | 20241118 | 120700 | 110333275500 | 215000 | 214500 | 215000 | 214500 | 483 |
| 400 | 20241118 | 120600 | 110229490000 | 215000 | 215000 | 215000 | 214500 | 586 |
| 401 | 20241118 | 120500 | 110103574500 | 215000 | 214500 | 215000 | 214500 | 779 |
| 402 | 20241118 | 120400 | 109936250500 | 215000 | 215000 | 215000 | 214500 | 430 |
| 403 | 20241118 | 120300 | 109843828000 | 214500 | 214500 | 215000 | 214500 | 979 |
| 404 | 20241118 | 120200 | 109633538500 | 215000 | 215000 | 215000 | 214500 | 623 |
| 405 | 20241118 | 120100 | 109499677000 | 215000 | 214500 | 215000 | 214500 | 1221 |
| 406 | 20241118 | 120000 | 109237531500 | 214500 | 215000 | 215000 | 214500 | 1304 |
| 407 | 20241118 | 115900 | 108957350000 | 214500 | 215000 | 215000 | 214500 | 698 |
| 408 | 20241118 | 115800 | 108807414500 | 215000 | 215000 | 215000 | 214500 | 284 |
| 409 | 20241118 | 115700 | 108746409500 | 215000 | 215000 | 215000 | 214500 | 344 |
| 410 | 20241118 | 115600 | 108672500000 | 215000 | 215000 | 215000 | 214500 | 444 |
| 411 | 20241118 | 115500 | 108577150000 | 214500 | 215000 | 215000 | 214500 | 307 |
| 412 | 20241118 | 115400 | 108511229500 | 215000 | 214000 | 215000 | 214000 | 2209 |
| 413 | 20241118 | 115300 | 108037398000 | 214500 | 215000 | 215000 | 214500 | 6000 |
| 414 | 20241118 | 115200 | 106750280500 | 215000 | 215000 | 215000 | 214500 | 385 |
| 415 | 20241118 | 115100 | 106667550000 | 215000 | 215000 | 215000 | 214500 | 430 |
| 416 | 20241118 | 115000 | 106575161000 | 215000 | 214500 | 215000 | 214500 | 1823 |
| 417 | 20241118 | 114900 | 106184014000 | 215000 | 214500 | 215000 | 214500 | 483 |
| 418 | 20241118 | 114800 | 106080262500 | 215000 | 214500 | 215000 | 214000 | 2193 |
| 419 | 20241118 | 114700 | 105609826500 | 214500 | 214500 | 214500 | 214000 | 566 |
| 420 | 20241118 | 114600 | 105488495000 | 214500 | 214500 | 214500 | 214000 | 560 |
| 421 | 20241118 | 114500 | 105368454500 | 214000 | 214000 | 214500 | 214000 | 386 |
| 422 | 20241118 | 114400 | 105285752000 | 214500 | 214500 | 214500 | 214000 | 1235 |
| 423 | 20241118 | 114300 | 105021260000 | 214500 | 214000 | 214500 | 213500 | 1094 |
| 424 | 20241118 | 114200 | 104787043500 | 213500 | 214000 | 214000 | 213500 | 562 |
| 425 | 20241118 | 114100 | 104666868500 | 213500 | 214000 | 214000 | 213500 | 328 |
| 426 | 20241118 | 114000 | 104596725000 | 214000 | 214500 | 214500 | 214000 | 1547 |
| 427 | 20241118 | 113900 | 104265453000 | 214500 | 214000 | 214500 | 213500 | 1797 |
| 428 | 20241118 | 113800 | 103880819500 | 214000 | 214000 | 214500 | 213500 | 2545 |
| 429 | 20241118 | 113700 | 103336089000 | 214000 | 214000 | 214000 | 213500 | 627 |
| 430 | 20241118 | 113600 | 103201952000 | 214000 | 214000 | 214000 | 213500 | 451 |
| 431 | 20241118 | 113500 | 103105509000 | 213500 | 214000 | 214000 | 213500 | 514 |
| 432 | 20241118 | 113400 | 102995574000 | 214000 | 214000 | 214000 | 213500 | 649 |
| 433 | 20241118 | 113300 | 102856712500 | 214000 | 213500 | 214000 | 213500 | 738 |
| 434 | 20241118 | 113200 | 102698855500 | 214000 | 214000 | 214000 | 213500 | 883 |
| 435 | 20241118 | 113100 | 102509992500 | 213500 | 214000 | 214000 | 213500 | 630 |
| 436 | 20241118 | 113000 | 102375270000 | 214000 | 214000 | 214000 | 213500 | 576 |
| 437 | 20241118 | 112900 | 102252087500 | 213500 | 214000 | 214000 | 213500 | 537 |
| 438 | 20241118 | 112800 | 102137206000 | 214000 | 214000 | 214000 | 213500 | 3646 |
| 439 | 20241118 | 112700 | 101357115000 | 214000 | 213500 | 214000 | 213500 | 620 |
| 440 | 20241118 | 112600 | 101224642000 | 214000 | 214000 | 214000 | 213500 | 436 |
| 441 | 20241118 | 112500 | 101131462500 | 213500 | 214000 | 214000 | 213500 | 864 |
| 442 | 20241118 | 112400 | 100946815500 | 214000 | 214000 | 214000 | 213500 | 365 |
| 443 | 20241118 | 112300 | 100868822000 | 213500 | 213500 | 214000 | 213500 | 565 |
| 444 | 20241118 | 112200 | 100748084500 | 214000 | 213500 | 214000 | 213500 | 341 |
| 445 | 20241118 | 112100 | 100675182500 | 214000 | 215000 | 215000 | 213500 | 12393 |
| 446 | 20241118 | 112000 | 98018589000 | 214500 | 215000 | 215000 | 214500 | 640 |
| 447 | 20241118 | 111900 | 97881010500 | 215000 | 214500 | 215000 | 214500 | 1064 |
| 448 | 20241118 | 111800 | 97652312500 | 214500 | 215000 | 215000 | 214500 | 612 |
| 449 | 20241118 | 111700 | 97520871000 | 215000 | 215000 | 215000 | 214500 | 555 |
| 450 | 20241118 | 111600 | 97401568500 | 215000 | 215000 | 215000 | 214500 | 476 |
| 451 | 20241118 | 111500 | 97299274000 | 214500 | 214500 | 215000 | 214500 | 704 |
| 452 | 20241118 | 111400 | 97148035500 | 214500 | 214500 | 215000 | 214500 | 1718 |
| 453 | 20241118 | 111300 | 96778771500 | 214500 | 214500 | 215000 | 214500 | 686 |
| 454 | 20241118 | 111200 | 96631326500 | 215000 | 214500 | 215000 | 214500 | 756 |
| 455 | 20241118 | 111100 | 96468877500 | 215000 | 215000 | 215000 | 214500 | 1946 |
| 456 | 20241118 | 111000 | 96050509000 | 214500 | 215000 | 215000 | 214500 | 1145 |
| 457 | 20241118 | 110900 | 95804352000 | 215000 | 214500 | 215000 | 214500 | 3177 |
| 458 | 20241118 | 110800 | 95121407500 | 214500 | 215000 | 215000 | 214500 | 1236 |
| 459 | 20241118 | 110700 | 94855828000 | 215000 | 215000 | 215000 | 214500 | 1765 |
| 460 | 20241118 | 110600 | 94476980500 | 214500 | 214500 | 215000 | 214500 | 3964 |
| 461 | 20241118 | 110500 | 93624825000 | 214500 | 215000 | 215000 | 214500 | 474 |
| 462 | 20241118 | 110400 | 93522979000 | 214500 | 215000 | 215000 | 214500 | 649 |
| 463 | 20241118 | 110300 | 93383469500 | 214500 | 214500 | 215000 | 214500 | 876 |
| 464 | 20241118 | 110200 | 93195235500 | 215000 | 215000 | 215000 | 214500 | 773 |
| 465 | 20241118 | 110100 | 93029116000 | 214500 | 215000 | 215000 | 214500 | 279 |
| 466 | 20241118 | 110000 | 92969146500 | 215000 | 215000 | 215000 | 214500 | 278 |
| 467 | 20241118 | 105900 | 92909400000 | 215000 | 215000 | 215000 | 214500 | 607 |
| 468 | 20241118 | 105800 | 92779055000 | 215000 | 215000 | 215000 | 214500 | 1106 |
| 469 | 20241118 | 105700 | 92541369000 | 215000 | 215000 | 215000 | 214500 | 309 |
| 470 | 20241118 | 105600 | 92474962000 | 215000 | 215000 | 215000 | 214500 | 646 |
| 471 | 20241118 | 105500 | 92336246500 | 215000 | 214500 | 215000 | 214500 | 1036 |
| 472 | 20241118 | 105400 | 92113593500 | 214500 | 214500 | 215000 | 214000 | 2714 |
| 473 | 20241118 | 105300 | 91531329500 | 214500 | 215000 | 215000 | 214000 | 3864 |
| 474 | 20241118 | 105200 | 90702581000 | 215000 | 214500 | 215000 | 214500 | 550 |
| 475 | 20241118 | 105100 | 90584388000 | 214500 | 214500 | 215000 | 214000 | 2808 |
| 476 | 20241118 | 105000 | 89982171000 | 214500 | 214500 | 214500 | 214000 | 376 |
| 477 | 20241118 | 104900 | 89901563500 | 214500 | 214500 | 214500 | 214000 | 2198 |
| 478 | 20241118 | 104800 | 89430145000 | 214000 | 214000 | 214500 | 214000 | 1161 |
| 479 | 20241118 | 104700 | 89181570000 | 214500 | 214500 | 214500 | 214000 | 673 |
| 480 | 20241118 | 104600 | 89037384500 | 214500 | 214500 | 214500 | 214000 | 621 |
| 481 | 20241118 | 104500 | 88904340500 | 214000 | 215000 | 215000 | 214000 | 8257 |
| 482 | 20241118 | 104400 | 87130546000 | 215000 | 215500 | 215500 | 215000 | 585 |
| 483 | 20241118 | 104300 | 87004499000 | 215000 | 215500 | 215500 | 215000 | 660 |
| 484 | 20241118 | 104200 | 86862370000 | 215500 | 215500 | 215500 | 215000 | 1924 |
| 485 | 20241118 | 104100 | 86447784000 | 215500 | 215000 | 215500 | 215000 | 670 |
| 486 | 20241118 | 104000 | 86303506000 | 215500 | 215500 | 215500 | 215000 | 1013 |
| 487 | 20241118 | 103900 | 86085346000 | 215000 | 215500 | 215500 | 215000 | 939 |
| 488 | 20241118 | 103800 | 85883166500 | 215000 | 215500 | 215500 | 215000 | 431 |
| 489 | 20241118 | 103700 | 85790319000 | 215500 | 215000 | 215500 | 215000 | 1591 |
| 490 | 20241118 | 103600 | 85448098000 | 215000 | 215000 | 215500 | 214500 | 6282 |
| 491 | 20241118 | 103500 | 84097570000 | 215000 | 215000 | 215000 | 214500 | 931 |
| 492 | 20241118 | 103400 | 83897429500 | 215000 | 214500 | 215000 | 214500 | 630 |
| 493 | 20241118 | 103300 | 83762068500 | 214500 | 215000 | 215000 | 214500 | 1564 |
| 494 | 20241118 | 103200 | 83426266500 | 215000 | 215000 | 215000 | 214500 | 977 |
| 495 | 20241118 | 103100 | 83216262000 | 215000 | 215000 | 215000 | 214500 | 997 |
| 496 | 20241118 | 103000 | 83001922500 | 214500 | 215000 | 215000 | 214500 | 577 |
| 497 | 20241118 | 102900 | 82877950000 | 215000 | 214500 | 215000 | 214500 | 867 |
| 498 | 20241118 | 102800 | 82691583500 | 215000 | 215000 | 215000 | 214500 | 715 |
| 499 | 20241118 | 102700 | 82537966000 | 214500 | 215000 | 215000 | 214500 | 1031 |
| 500 | 20241118 | 102600 | 82316453000 | 215000 | 215000 | 215000 | 214500 | 1965 |
| 501 | 20241118 | 102500 | 81894146500 | 214500 | 214500 | 215000 | 214000 | 1515 |
| 502 | 20241118 | 102400 | 81569137000 | 214500 | 214500 | 214500 | 214000 | 1176 |
| 503 | 20241118 | 102300 | 81316933000 | 214500 | 214500 | 214500 | 214000 | 606 |
| 504 | 20241118 | 102200 | 81187015500 | 214500 | 214500 | 214500 | 214000 | 599 |
| 505 | 20241118 | 102100 | 81058592000 | 214000 | 214500 | 214500 | 213500 | 1942 |
| 506 | 20241118 | 102000 | 80642978000 | 214000 | 214500 | 214500 | 213500 | 5453 |
| 507 | 20241118 | 101900 | 79476028500 | 214000 | 214500 | 214500 | 214000 | 2881 |
| 508 | 20241118 | 101800 | 78858111500 | 214500 | 214000 | 214500 | 213500 | 5530 |
| 509 | 20241118 | 101700 | 77674603000 | 214000 | 213500 | 214000 | 213500 | 503 |
| 510 | 20241118 | 101600 | 77567046000 | 214000 | 214000 | 214000 | 213500 | 535 |
| 511 | 20241118 | 101500 | 77452695500 | 213500 | 214000 | 214000 | 213500 | 517 |
| 512 | 20241118 | 101400 | 77342197000 | 214000 | 214000 | 214000 | 213500 | 758 |
| 513 | 20241118 | 101300 | 77180071500 | 214000 | 213500 | 214000 | 213500 | 805 |
| 514 | 20241118 | 101200 | 77008048000 | 214000 | 213500 | 214000 | 213500 | 1009 |
| 515 | 20241118 | 101100 | 76792482500 | 213500 | 214000 | 214500 | 213500 | 2633 |
| 516 | 20241118 | 101000 | 76228932500 | 214000 | 214500 | 214500 | 214000 | 2764 |
| 517 | 20241118 | 100900 | 75637346000 | 214000 | 214000 | 214500 | 214000 | 1011 |
| 518 | 20241118 | 100800 | 75420547500 | 214500 | 214000 | 214500 | 214000 | 2662 |
| 519 | 20241118 | 100700 | 74850414000 | 214000 | 214500 | 214500 | 214000 | 5527 |
| 520 | 20241118 | 100600 | 73667017000 | 214500 | 215000 | 215000 | 214000 | 7881 |
| 521 | 20241118 | 100500 | 71975612000 | 215000 | 215500 | 216000 | 214500 | 15548 |
| 522 | 20241118 | 100400 | 68628317500 | 215000 | 215000 | 215500 | 215000 | 5563 |
| 523 | 20241118 | 100300 | 67429640500 | 215000 | 215500 | 215500 | 215000 | 2631 |
| 524 | 20241118 | 100200 | 66862743000 | 215500 | 215000 | 215500 | 214500 | 12281 |
| 525 | 20241118 | 100100 | 64222210500 | 215000 | 215000 | 215000 | 214500 | 1355 |
| 526 | 20241118 | 100000 | 63930973000 | 214500 | 214500 | 215000 | 214000 | 13521 |
| 527 | 20241118 | 095900 | 61029743500 | 214000 | 214500 | 214500 | 214000 | 600 |
| 528 | 20241118 | 095800 | 60901115000 | 214000 | 214000 | 214500 | 214000 | 813 |
| 529 | 20241118 | 095700 | 60726958000 | 214500 | 214000 | 214500 | 213500 | 2071 |
| 530 | 20241118 | 095600 | 60283587000 | 214000 | 214000 | 214000 | 213500 | 2682 |
| 531 | 20241118 | 095500 | 59709660500 | 213500 | 214000 | 214000 | 213500 | 1645 |
| 532 | 20241118 | 095400 | 59357810000 | 214000 | 214000 | 214500 | 213500 | 5150 |
| 533 | 20241118 | 095300 | 58255770000 | 214000 | 213500 | 214500 | 213500 | 9723 |
| 534 | 20241118 | 095200 | 56174292000 | 214000 | 214000 | 214000 | 213500 | 1305 |
| 535 | 20241118 | 095100 | 55895029500 | 213500 | 213500 | 214000 | 213000 | 5188 |
| 536 | 20241118 | 095000 | 54786407000 | 213500 | 213500 | 213500 | 213000 | 691 |
| 537 | 20241118 | 094900 | 54638886000 | 213500 | 213500 | 213500 | 213000 | 2116 |
| 538 | 20241118 | 094800 | 54187172500 | 213500 | 213500 | 213500 | 213000 | 611 |
| 539 | 20241118 | 094700 | 54056764000 | 213000 | 213500 | 213500 | 213000 | 508 |
| 540 | 20241118 | 094600 | 53948461500 | 213500 | 213000 | 213500 | 213000 | 575 |
| 541 | 20241118 | 094500 | 53825889000 | 213000 | 213500 | 213500 | 212500 | 5328 |
| 542 | 20241118 | 094400 | 52691054000 | 213500 | 213000 | 213500 | 213000 | 1138 |
| 543 | 20241118 | 094300 | 52448209500 | 213500 | 213500 | 213500 | 213000 | 1776 |
| 544 | 20241118 | 094200 | 52069395000 | 213000 | 213500 | 213500 | 213000 | 2472 |
| 545 | 20241118 | 094100 | 51541924500 | 213500 | 213500 | 213500 | 213000 | 1225 |
| 546 | 20241118 | 094000 | 51280598000 | 213500 | 213000 | 213500 | 213000 | 1275 |
| 547 | 20241118 | 093900 | 51008469500 | 213500 | 213500 | 213500 | 213000 | 470 |
| 548 | 20241118 | 093800 | 50908143000 | 213500 | 213000 | 214000 | 213000 | 5872 |
| 549 | 20241118 | 093700 | 49654105000 | 213500 | 213500 | 213500 | 213000 | 2214 |
| 550 | 20241118 | 093600 | 49181477500 | 213500 | 213000 | 213500 | 213000 | 615 |
| 551 | 20241118 | 093500 | 49050293000 | 213000 | 213500 | 213500 | 213000 | 456 |
| 552 | 20241118 | 093400 | 48952991500 | 213000 | 213500 | 213500 | 213000 | 625 |
| 553 | 20241118 | 093300 | 48819605500 | 213500 | 213500 | 213500 | 213000 | 1273 |
| 554 | 20241118 | 093200 | 48547859500 | 213000 | 213500 | 213500 | 213000 | 1909 |
| 555 | 20241118 | 093100 | 48140698000 | 213000 | 213000 | 213500 | 212500 | 2053 |
| 556 | 20241118 | 093000 | 47703213000 | 213000 | 213000 | 213000 | 212500 | 1663 |
| 557 | 20241118 | 092900 | 47349060000 | 213000 | 213000 | 213000 | 212500 | 1620 |
| 558 | 20241118 | 092800 | 47004120500 | 213000 | 212000 | 213000 | 212000 | 885 |
| 559 | 20241118 | 092700 | 46815769000 | 212500 | 212500 | 212500 | 212000 | 4210 |
| 560 | 20241118 | 092600 | 45921213500 | 212500 | 212500 | 212500 | 212000 | 1155 |
| 561 | 20241118 | 092500 | 45675995500 | 212500 | 212000 | 213000 | 212000 | 1103 |
| 562 | 20241118 | 092400 | 45441456500 | 212500 | 212000 | 212500 | 212000 | 2603 |
| 563 | 20241118 | 092300 | 44888342500 | 212000 | 212500 | 212500 | 212000 | 741 |
| 564 | 20241118 | 092200 | 44730988000 | 212000 | 213000 | 213500 | 212000 | 7408 |
| 565 | 20241118 | 092100 | 43155893000 | 213500 | 213000 | 213500 | 213000 | 2247 |
| 566 | 20241118 | 092000 | 42677004000 | 213500 | 213000 | 213500 | 213000 | 3728 |
| 567 | 20241118 | 091900 | 41881509000 | 213000 | 213500 | 213500 | 212500 | 6869 |
| 568 | 20241118 | 091800 | 40417707500 | 213500 | 214000 | 214000 | 213000 | 4495 |
| 569 | 20241118 | 091700 | 39458072000 | 214000 | 213000 | 214000 | 212500 | 14307 |
| 570 | 20241118 | 091600 | 36405843500 | 212500 | 212500 | 213000 | 212000 | 3991 |
| 571 | 20241118 | 091500 | 35557444500 | 212500 | 213000 | 213000 | 212000 | 5971 |
| 572 | 20241118 | 091400 | 34288236000 | 213000 | 213000 | 213000 | 212500 | 3108 |
| 573 | 20241118 | 091300 | 33626767500 | 213000 | 213000 | 213500 | 212500 | 7256 |
| 574 | 20241118 | 091200 | 32081923500 | 213000 | 213000 | 213500 | 212500 | 8078 |
| 575 | 20241118 | 091100 | 30362033500 | 213000 | 212500 | 213000 | 212000 | 11793 |
| 576 | 20241118 | 091000 | 27853748500 | 212500 | 212500 | 212500 | 211500 | 8767 |
| 577 | 20241118 | 090900 | 25993505000 | 212500 | 212000 | 212500 | 211500 | 7798 |
| 578 | 20241118 | 090800 | 24339368500 | 211500 | 211000 | 212000 | 210500 | 12667 |
| 579 | 20241118 | 090700 | 21662307000 | 210500 | 210500 | 211000 | 210000 | 3293 |
| 580 | 20241118 | 090600 | 20968883500 | 210500 | 210000 | 210500 | 209000 | 11478 |
| 581 | 20241118 | 090500 | 18560349500 | 210500 | 209500 | 211000 | 209500 | 10039 |
| 582 | 20241118 | 090400 | 16449885000 | 209500 | 208500 | 210000 | 208000 | 8609 |
| 583 | 20241118 | 090300 | 14652200000 | 208000 | 208000 | 208500 | 207500 | 5584 |
| 584 | 20241118 | 090200 | 13492377000 | 207500 | 208000 | 210000 | 207500 | 21821 |
| 585 | 20241118 | 090100 | 8937005000 | 208000 | 207500 | 208000 | 206000 | 26935 |
| 586 | 20241118 | 090000 | 3360228500 | 207500 | 206000 | 208000 | 206000 | 16109 |