34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 184000 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 13124 |
| 3 | 20241112 | 183900 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 4 | 20241112 | 183800 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 5 | 20241112 | 183700 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 6 | 20241112 | 183600 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 7 | 20241112 | 183500 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 8 | 20241112 | 183400 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 9 | 20241112 | 183300 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 10 | 20241112 | 183200 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 11 | 20241112 | 183100 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 12 | 20241112 | 183000 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 13 | 20241112 | 182900 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 14 | 20241112 | 182800 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 15 | 20241112 | 182700 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 16 | 20241112 | 182600 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 17 | 20241112 | 182500 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 18 | 20241112 | 182400 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 19 | 20241112 | 182300 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 20 | 20241112 | 182200 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 21 | 20241112 | 182100 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 22 | 20241112 | 182000 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 23 | 20241112 | 181900 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 24 | 20241112 | 181800 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 25 | 20241112 | 181700 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 26 | 20241112 | 181600 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 27 | 20241112 | 181500 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 28 | 20241112 | 181400 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 29 | 20241112 | 181300 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 30 | 20241112 | 181200 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 31 | 20241112 | 181100 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 32 | 20241112 | 181000 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 13124 |
| 33 | 20241112 | 180900 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 34 | 20241112 | 180800 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 35 | 20241112 | 180700 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 36 | 20241112 | 180600 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 37 | 20241112 | 180500 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 38 | 20241112 | 180400 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 39 | 20241112 | 180300 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 40 | 20241112 | 180200 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 41 | 20241112 | 180100 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 42 | 20241112 | 180000 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 43 | 20241112 | 175900 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 44 | 20241112 | 175800 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 45 | 20241112 | 175700 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 46 | 20241112 | 175600 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 47 | 20241112 | 175500 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 48 | 20241112 | 175400 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 49 | 20241112 | 175300 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 50 | 20241112 | 175200 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 51 | 20241112 | 175100 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 52 | 20241112 | 175000 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 53 | 20241112 | 174900 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 54 | 20241112 | 174800 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 55 | 20241112 | 174700 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 56 | 20241112 | 174600 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 57 | 20241112 | 174500 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 58 | 20241112 | 174400 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 59 | 20241112 | 174300 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 60 | 20241112 | 174200 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 61 | 20241112 | 174100 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 62 | 20241112 | 174000 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 13124 |
| 63 | 20241112 | 173900 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 64 | 20241112 | 173800 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 65 | 20241112 | 173700 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 66 | 20241112 | 173600 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 67 | 20241112 | 173500 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 68 | 20241112 | 173400 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 69 | 20241112 | 173300 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 70 | 20241112 | 173200 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 71 | 20241112 | 173100 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 72 | 20241112 | 173000 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 73 | 20241112 | 172900 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 74 | 20241112 | 172800 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 75 | 20241112 | 172700 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 76 | 20241112 | 172600 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 77 | 20241112 | 172500 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 78 | 20241112 | 172400 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 79 | 20241112 | 172300 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 80 | 20241112 | 172200 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 81 | 20241112 | 172100 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 82 | 20241112 | 172000 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 83 | 20241112 | 171900 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 84 | 20241112 | 171800 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 85 | 20241112 | 171700 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 86 | 20241112 | 171600 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 87 | 20241112 | 171500 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 88 | 20241112 | 171400 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 89 | 20241112 | 171300 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 90 | 20241112 | 171200 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 91 | 20241112 | 171100 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 92 | 20241112 | 171000 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 13124 |
| 93 | 20241112 | 170900 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 94 | 20241112 | 170800 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 95 | 20241112 | 170700 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 96 | 20241112 | 170600 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 97 | 20241112 | 170500 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 98 | 20241112 | 170400 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 99 | 20241112 | 170300 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 100 | 20241112 | 170200 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 101 | 20241112 | 170100 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 102 | 20241112 | 170000 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 103 | 20241112 | 165900 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 104 | 20241112 | 165800 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 105 | 20241112 | 165700 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 106 | 20241112 | 165600 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 107 | 20241112 | 165500 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 108 | 20241112 | 165400 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 109 | 20241112 | 165300 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 110 | 20241112 | 165200 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 111 | 20241112 | 165100 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 112 | 20241112 | 165000 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 113 | 20241112 | 164900 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 114 | 20241112 | 164800 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 115 | 20241112 | 164700 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 116 | 20241112 | 164600 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 117 | 20241112 | 164500 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 118 | 20241112 | 164400 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 119 | 20241112 | 164300 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 120 | 20241112 | 164200 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 121 | 20241112 | 164100 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 122 | 20241112 | 164000 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 13124 |
| 123 | 20241112 | 163900 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 124 | 20241112 | 163800 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 125 | 20241112 | 163700 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 126 | 20241112 | 163600 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 127 | 20241112 | 163500 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 128 | 20241112 | 163400 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 129 | 20241112 | 163300 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 130 | 20241112 | 163200 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 131 | 20241112 | 163100 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 132 | 20241112 | 163000 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 133 | 20241112 | 162900 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 134 | 20241112 | 162800 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 135 | 20241112 | 162700 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 136 | 20241112 | 162600 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 137 | 20241112 | 162500 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 138 | 20241112 | 162400 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 139 | 20241112 | 162300 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 140 | 20241112 | 162200 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 141 | 20241112 | 162100 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 142 | 20241112 | 162000 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 143 | 20241112 | 161900 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 144 | 20241112 | 161800 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 145 | 20241112 | 161700 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 146 | 20241112 | 161600 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 147 | 20241112 | 161500 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 148 | 20241112 | 161400 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 149 | 20241112 | 161300 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 150 | 20241112 | 161200 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 151 | 20241112 | 161100 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 152 | 20241112 | 161000 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 13124 |
| 153 | 20241112 | 160900 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 154 | 20241112 | 160800 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 155 | 20241112 | 160700 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 156 | 20241112 | 160600 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 157 | 20241112 | 160500 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 158 | 20241112 | 160400 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 159 | 20241112 | 160300 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 160 | 20241112 | 160200 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 161 | 20241112 | 160100 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 162 | 20241112 | 160000 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 163 | 20241112 | 155900 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 164 | 20241112 | 155800 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 165 | 20241112 | 155700 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 166 | 20241112 | 155600 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 167 | 20241112 | 155500 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 168 | 20241112 | 155400 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 169 | 20241112 | 155300 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 170 | 20241112 | 155200 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 171 | 20241112 | 155100 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 172 | 20241112 | 155000 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 173 | 20241112 | 154900 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 174 | 20241112 | 154800 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 175 | 20241112 | 154700 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 176 | 20241112 | 154600 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 177 | 20241112 | 154500 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 178 | 20241112 | 154400 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 179 | 20241112 | 154300 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 180 | 20241112 | 154200 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 181 | 20241112 | 154100 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 182 | 20241112 | 154000 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 13124 |
| 183 | 20241112 | 153900 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 184 | 20241112 | 153800 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 185 | 20241112 | 153700 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 186 | 20241112 | 153600 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 187 | 20241112 | 153500 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 188 | 20241112 | 153400 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 189 | 20241112 | 153300 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 190 | 20241112 | 153200 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 191 | 20241112 | 153100 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 192 | 20241112 | 153000 | 80351570000 | 207000 | 207000 | 207000 | 207000 | 13124 |
| 193 | 20241112 | 152900 | 77634902000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 194 | 20241112 | 152800 | 77634902000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 195 | 20241112 | 152700 | 77634902000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 196 | 20241112 | 152600 | 77634902000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 197 | 20241112 | 152500 | 77634902000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 198 | 20241112 | 152400 | 77634902000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 199 | 20241112 | 152300 | 77634902000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 200 | 20241112 | 152200 | 77634902000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 201 | 20241112 | 152100 | 77634902000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 202 | 20241112 | 152000 | 77634902000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 203 | 20241112 | 151900 | 77634902000 | 207500 | 207000 | 207500 | 207000 | 236 |
| 204 | 20241112 | 151800 | 77586033500 | 207500 | 207500 | 207500 | 207000 | 714 |
| 205 | 20241112 | 151700 | 77438218000 | 207500 | 208000 | 208000 | 207000 | 1763 |
| 206 | 20241112 | 151600 | 77072986000 | 207500 | 207000 | 208000 | 207000 | 2785 |
| 207 | 20241112 | 151500 | 76495936500 | 207500 | 207000 | 207500 | 207000 | 1618 |
| 208 | 20241112 | 151400 | 76160553000 | 207000 | 207000 | 207500 | 207000 | 466 |
| 209 | 20241112 | 151300 | 76064073500 | 207000 | 207000 | 207500 | 207000 | 1278 |
| 210 | 20241112 | 151200 | 75799524000 | 207500 | 207000 | 207500 | 207000 | 861 |
| 211 | 20241112 | 151100 | 75621235000 | 207000 | 207000 | 207500 | 207000 | 832 |
| 212 | 20241112 | 151000 | 75448920000 | 207000 | 207000 | 207500 | 207000 | 736 |
| 213 | 20241112 | 150900 | 75296543500 | 207000 | 207000 | 207500 | 207000 | 523 |
| 214 | 20241112 | 150800 | 75188240500 | 207000 | 207000 | 207500 | 207000 | 382 |
| 215 | 20241112 | 150700 | 75109110500 | 207500 | 207500 | 208000 | 207000 | 1008 |
| 216 | 20241112 | 150600 | 74900104500 | 207500 | 207500 | 208000 | 207500 | 382 |
| 217 | 20241112 | 150500 | 74820815500 | 207500 | 208000 | 208500 | 207500 | 477 |
| 218 | 20241112 | 150400 | 74721673500 | 208000 | 208000 | 208500 | 207500 | 2649 |
| 219 | 20241112 | 150300 | 74170713000 | 208000 | 207500 | 208000 | 207000 | 118 |
| 220 | 20241112 | 150200 | 74146222500 | 207500 | 207000 | 207500 | 207000 | 2156 |
| 221 | 20241112 | 150100 | 73699158500 | 207500 | 207000 | 207500 | 207000 | 587 |
| 222 | 20241112 | 150000 | 73577618000 | 207500 | 207000 | 207500 | 206500 | 490 |
| 223 | 20241112 | 145900 | 73476117500 | 207000 | 206500 | 207000 | 206500 | 928 |
| 224 | 20241112 | 145800 | 73284057000 | 207000 | 206500 | 207000 | 206500 | 577 |
| 225 | 20241112 | 145700 | 73164837000 | 207000 | 207500 | 207500 | 206500 | 3022 |
| 226 | 20241112 | 145600 | 72539331500 | 207500 | 207500 | 207500 | 207000 | 214 |
| 227 | 20241112 | 145500 | 72494964000 | 207500 | 207000 | 207500 | 207000 | 940 |
| 228 | 20241112 | 145400 | 72299996000 | 207500 | 207500 | 207500 | 207000 | 2493 |
| 229 | 20241112 | 145300 | 71782848500 | 208000 | 208000 | 208000 | 207500 | 154 |
| 230 | 20241112 | 145200 | 71750830000 | 208000 | 207500 | 208000 | 207500 | 175 |
| 231 | 20241112 | 145100 | 71714475000 | 207500 | 208000 | 208000 | 207500 | 532 |
| 232 | 20241112 | 145000 | 71603858000 | 208000 | 208000 | 208000 | 207500 | 373 |
| 233 | 20241112 | 144900 | 71526321500 | 207500 | 207500 | 208000 | 207500 | 379 |
| 234 | 20241112 | 144800 | 71447518000 | 207500 | 207500 | 208000 | 207500 | 418 |
| 235 | 20241112 | 144700 | 71360613500 | 207500 | 208000 | 208000 | 207500 | 336 |
| 236 | 20241112 | 144600 | 71290764500 | 208000 | 208000 | 208000 | 207500 | 1158 |
| 237 | 20241112 | 144500 | 71049977000 | 208000 | 208000 | 208000 | 207500 | 179 |
| 238 | 20241112 | 144400 | 71012801500 | 208000 | 207500 | 208000 | 207500 | 430 |
| 239 | 20241112 | 144300 | 70923489000 | 208000 | 207500 | 208000 | 207500 | 409 |
| 240 | 20241112 | 144200 | 70838579500 | 207500 | 208000 | 208000 | 207500 | 798 |
| 241 | 20241112 | 144100 | 70672917500 | 207500 | 208000 | 208000 | 207500 | 278 |
| 242 | 20241112 | 144000 | 70615118000 | 207500 | 207500 | 208000 | 207500 | 430 |
| 243 | 20241112 | 143900 | 70525744000 | 208000 | 208000 | 208000 | 207500 | 200 |
| 244 | 20241112 | 143800 | 70484180500 | 207500 | 208000 | 208000 | 207500 | 152 |
| 245 | 20241112 | 143700 | 70452607500 | 207500 | 208000 | 208000 | 207500 | 203 |
| 246 | 20241112 | 143600 | 70410403500 | 207500 | 208000 | 208500 | 207500 | 4199 |
| 247 | 20241112 | 143500 | 69537200000 | 208500 | 208000 | 208500 | 208000 | 212 |
| 248 | 20241112 | 143400 | 69493047000 | 208000 | 208500 | 208500 | 208000 | 341 |
| 249 | 20241112 | 143300 | 69422030500 | 208500 | 208500 | 208500 | 208000 | 302 |
| 250 | 20241112 | 143200 | 69359065500 | 208000 | 208000 | 208500 | 207500 | 238 |
| 251 | 20241112 | 143100 | 69309532500 | 208000 | 208000 | 208000 | 207500 | 230 |
| 252 | 20241112 | 143000 | 69261699500 | 208000 | 208000 | 208000 | 207500 | 388 |
| 253 | 20241112 | 142900 | 69181026500 | 208000 | 207500 | 208500 | 207500 | 491 |
| 254 | 20241112 | 142800 | 69078898000 | 208000 | 208500 | 208500 | 207500 | 827 |
| 255 | 20241112 | 142700 | 68906971000 | 208500 | 208500 | 208500 | 208000 | 994 |
| 256 | 20241112 | 142600 | 68700173000 | 208500 | 208500 | 208500 | 208000 | 527 |
| 257 | 20241112 | 142500 | 68590493500 | 208500 | 208500 | 209000 | 208000 | 1468 |
| 258 | 20241112 | 142400 | 68284468500 | 208500 | 209000 | 209000 | 208500 | 442 |
| 259 | 20241112 | 142300 | 68192251000 | 208500 | 208500 | 209000 | 208500 | 423 |
| 260 | 20241112 | 142200 | 68103981500 | 209000 | 209000 | 209000 | 208500 | 177 |
| 261 | 20241112 | 142100 | 68067004000 | 209000 | 209000 | 209000 | 208500 | 204 |
| 262 | 20241112 | 142000 | 68024381000 | 209000 | 208500 | 209000 | 208500 | 300 |
| 263 | 20241112 | 141900 | 67961716500 | 209000 | 209000 | 209000 | 208500 | 802 |
| 264 | 20241112 | 141800 | 67794192000 | 209000 | 209500 | 209500 | 208000 | 3952 |
| 265 | 20241112 | 141700 | 66970923500 | 209500 | 209000 | 209500 | 209000 | 277 |
| 266 | 20241112 | 141600 | 66912950500 | 209500 | 209500 | 209500 | 209000 | 371 |
| 267 | 20241112 | 141500 | 66835308000 | 209500 | 209500 | 209500 | 209000 | 552 |
| 268 | 20241112 | 141400 | 66719893000 | 209500 | 209000 | 209500 | 209000 | 1301 |
| 269 | 20241112 | 141300 | 66447922000 | 209500 | 209500 | 209500 | 209000 | 522 |
| 270 | 20241112 | 141200 | 66338698000 | 209000 | 209000 | 209500 | 209000 | 281 |
| 271 | 20241112 | 141100 | 66279876500 | 209500 | 209500 | 209500 | 209000 | 262 |
| 272 | 20241112 | 141000 | 66225013500 | 209500 | 208500 | 209500 | 208500 | 1757 |
| 273 | 20241112 | 140900 | 65857798500 | 209000 | 209000 | 209000 | 208500 | 226 |
| 274 | 20241112 | 140800 | 65810626000 | 208500 | 208000 | 209000 | 208000 | 2252 |
| 275 | 20241112 | 140700 | 65341078000 | 208500 | 208000 | 208500 | 207500 | 539 |
| 276 | 20241112 | 140600 | 65228950000 | 208500 | 208500 | 208500 | 208000 | 160 |
| 277 | 20241112 | 140500 | 65195623000 | 208000 | 209000 | 209000 | 208000 | 948 |
| 278 | 20241112 | 140400 | 64998047500 | 209000 | 209000 | 209000 | 208500 | 490 |
| 279 | 20241112 | 140300 | 64895854500 | 209000 | 209000 | 209000 | 208500 | 186 |
| 280 | 20241112 | 140200 | 64857010500 | 209000 | 209000 | 209000 | 208500 | 333 |
| 281 | 20241112 | 140100 | 64787487000 | 209000 | 208000 | 209000 | 208000 | 439 |
| 282 | 20241112 | 140000 | 64695946500 | 208000 | 208500 | 209000 | 208000 | 819 |
| 283 | 20241112 | 135900 | 64525170500 | 208500 | 208000 | 209000 | 208000 | 304 |
| 284 | 20241112 | 135800 | 64461789000 | 208000 | 208500 | 209000 | 208000 | 227 |
| 285 | 20241112 | 135700 | 64414475500 | 208500 | 208500 | 208500 | 208000 | 1261 |
| 286 | 20241112 | 135600 | 64151709000 | 208000 | 208500 | 208500 | 208000 | 156 |
| 287 | 20241112 | 135500 | 64119205500 | 208500 | 208500 | 208500 | 207500 | 397 |
| 288 | 20241112 | 135400 | 64036706000 | 208000 | 208000 | 208000 | 207500 | 249 |
| 289 | 20241112 | 135300 | 63984919000 | 208000 | 208000 | 208000 | 207500 | 148 |
| 290 | 20241112 | 135200 | 63954152000 | 208000 | 208500 | 208500 | 207500 | 451 |
| 291 | 20241112 | 135100 | 63860358500 | 208000 | 208500 | 208500 | 208000 | 163 |
| 292 | 20241112 | 135000 | 63826417500 | 208500 | 208500 | 208500 | 208000 | 167 |
| 293 | 20241112 | 134900 | 63791629500 | 208500 | 208500 | 209000 | 208000 | 475 |
| 294 | 20241112 | 134800 | 63692597500 | 208500 | 208000 | 208500 | 208000 | 236 |
| 295 | 20241112 | 134700 | 63643463500 | 208000 | 208000 | 208500 | 208000 | 153 |
| 296 | 20241112 | 134600 | 63611601000 | 208500 | 208000 | 208500 | 207500 | 2025 |
| 297 | 20241112 | 134500 | 63190397000 | 208000 | 208500 | 208500 | 208000 | 1104 |
| 298 | 20241112 | 134400 | 62960626000 | 208500 | 208000 | 208500 | 208000 | 191 |
| 299 | 20241112 | 134300 | 62920814500 | 208500 | 208500 | 208500 | 208000 | 170 |
| 300 | 20241112 | 134200 | 62885386000 | 208500 | 208500 | 208500 | 208000 | 267 |
| 301 | 20241112 | 134100 | 62829766000 | 208500 | 209000 | 209000 | 208500 | 453 |
| 302 | 20241112 | 134000 | 62735278500 | 209000 | 209000 | 209000 | 208500 | 104 |
| 303 | 20241112 | 133900 | 62713547500 | 209000 | 209000 | 209000 | 208500 | 159 |
| 304 | 20241112 | 133800 | 62680325500 | 208500 | 208500 | 209000 | 208000 | 256 |
| 305 | 20241112 | 133700 | 62626947000 | 208500 | 209000 | 209000 | 208500 | 330 |
| 306 | 20241112 | 133600 | 62558056500 | 209000 | 209000 | 209000 | 208500 | 284 |
| 307 | 20241112 | 133500 | 62498802000 | 209000 | 209500 | 210000 | 209000 | 1640 |
| 308 | 20241112 | 133400 | 62155349500 | 209500 | 209500 | 210000 | 209500 | 612 |
| 309 | 20241112 | 133300 | 62026911000 | 209500 | 209500 | 209500 | 209000 | 315 |
| 310 | 20241112 | 133200 | 61960942000 | 209500 | 209500 | 209500 | 209000 | 1009 |
| 311 | 20241112 | 133100 | 61749561500 | 209500 | 209000 | 209500 | 208500 | 867 |
| 312 | 20241112 | 133000 | 61568230500 | 209000 | 208500 | 209000 | 208500 | 173 |
| 313 | 20241112 | 132900 | 61532085000 | 209000 | 208500 | 209000 | 208000 | 823 |
| 314 | 20241112 | 132800 | 61360422000 | 208000 | 208000 | 208500 | 208000 | 467 |
| 315 | 20241112 | 132700 | 61263217000 | 207500 | 208000 | 208000 | 207500 | 238 |
| 316 | 20241112 | 132600 | 61213744500 | 207500 | 208000 | 208000 | 207500 | 235 |
| 317 | 20241112 | 132500 | 61164910000 | 208000 | 208000 | 208000 | 207500 | 288 |
| 318 | 20241112 | 132400 | 61105040000 | 208000 | 208000 | 208000 | 207500 | 247 |
| 319 | 20241112 | 132300 | 61053745500 | 208000 | 207500 | 208000 | 207500 | 926 |
| 320 | 20241112 | 132200 | 60861295000 | 207000 | 207500 | 207500 | 207000 | 213 |
| 321 | 20241112 | 132100 | 60817135000 | 207500 | 207500 | 207500 | 207000 | 1743 |
| 322 | 20241112 | 132000 | 60456305000 | 207500 | 208000 | 208000 | 207500 | 748 |
| 323 | 20241112 | 131900 | 60301069500 | 208000 | 207500 | 208000 | 207500 | 107 |
| 324 | 20241112 | 131800 | 60278844000 | 208000 | 207500 | 208000 | 207500 | 214 |
| 325 | 20241112 | 131700 | 60234403500 | 208000 | 208000 | 208000 | 207500 | 169 |
| 326 | 20241112 | 131600 | 60199255500 | 208000 | 207500 | 208000 | 207500 | 321 |
| 327 | 20241112 | 131500 | 60132613500 | 207500 | 208000 | 208000 | 207500 | 83 |
| 328 | 20241112 | 131400 | 60115374500 | 207500 | 208000 | 208000 | 207500 | 218 |
| 329 | 20241112 | 131300 | 60070107500 | 208000 | 208000 | 208000 | 207500 | 76 |
| 330 | 20241112 | 131200 | 60054318000 | 208000 | 207500 | 208000 | 207500 | 62 |
| 331 | 20241112 | 131100 | 60041438500 | 207500 | 208000 | 208500 | 207500 | 2214 |
| 332 | 20241112 | 131000 | 59581698000 | 208000 | 208000 | 208500 | 208000 | 239 |
| 333 | 20241112 | 130900 | 59531971000 | 208500 | 208500 | 208500 | 208000 | 255 |
| 334 | 20241112 | 130800 | 59478819500 | 208500 | 208500 | 209000 | 208000 | 50 |
| 335 | 20241112 | 130700 | 59468394500 | 208500 | 208500 | 208500 | 208000 | 866 |
| 336 | 20241112 | 130600 | 59287853000 | 209000 | 209000 | 209000 | 208000 | 88 |
| 337 | 20241112 | 130500 | 59269501000 | 208500 | 209500 | 209500 | 208500 | 433 |
| 338 | 20241112 | 130400 | 59179048000 | 209500 | 208500 | 209500 | 208500 | 504 |
| 339 | 20241112 | 130300 | 59073777000 | 209000 | 208500 | 209000 | 208500 | 77 |
| 340 | 20241112 | 130200 | 59057700500 | 208500 | 208000 | 209000 | 208000 | 1208 |
| 341 | 20241112 | 130100 | 58806054000 | 208000 | 207500 | 208000 | 207500 | 149 |
| 342 | 20241112 | 130000 | 58775114000 | 207500 | 207500 | 208000 | 207500 | 87 |
| 343 | 20241112 | 125900 | 58757053500 | 208000 | 208000 | 208000 | 207500 | 194 |
| 344 | 20241112 | 125800 | 58716707500 | 207500 | 207500 | 208000 | 207500 | 62 |
| 345 | 20241112 | 125700 | 58703836500 | 207500 | 208000 | 208000 | 207500 | 263 |
| 346 | 20241112 | 125600 | 58649242500 | 207500 | 207000 | 207500 | 207000 | 641 |
| 347 | 20241112 | 125500 | 58516266500 | 207500 | 207500 | 207500 | 207000 | 804 |
| 348 | 20241112 | 125400 | 58349501500 | 207500 | 207500 | 208000 | 207500 | 466 |
| 349 | 20241112 | 125300 | 58252727000 | 207500 | 207500 | 208000 | 207500 | 261 |
| 350 | 20241112 | 125200 | 58198545500 | 207500 | 207500 | 208000 | 207500 | 591 |
| 351 | 20241112 | 125100 | 58075909500 | 208000 | 208000 | 208000 | 207500 | 547 |
| 352 | 20241112 | 125000 | 57962336000 | 207500 | 208000 | 208000 | 207500 | 132 |
| 353 | 20241112 | 124900 | 57934899000 | 208000 | 208000 | 208500 | 208000 | 747 |
| 354 | 20241112 | 124800 | 57779504500 | 208000 | 208500 | 209000 | 208000 | 276 |
| 355 | 20241112 | 124700 | 57721973500 | 209000 | 209000 | 209000 | 208500 | 150 |
| 356 | 20241112 | 124600 | 57690650500 | 208500 | 209500 | 209500 | 208500 | 656 |
| 357 | 20241112 | 124500 | 57553561000 | 209000 | 209500 | 209500 | 209000 | 619 |
| 358 | 20241112 | 124400 | 57424126000 | 209500 | 209500 | 210000 | 209000 | 1174 |
| 359 | 20241112 | 124300 | 57178189500 | 209500 | 209500 | 210000 | 209500 | 91 |
| 360 | 20241112 | 124200 | 57159110500 | 209500 | 209500 | 210000 | 209500 | 784 |
| 361 | 20241112 | 124100 | 56994843500 | 210000 | 210000 | 210000 | 209500 | 186 |
| 362 | 20241112 | 124000 | 56955829000 | 210000 | 209500 | 210000 | 209500 | 177 |
| 363 | 20241112 | 123900 | 56918734000 | 210000 | 209500 | 210000 | 209000 | 164 |
| 364 | 20241112 | 123800 | 56884374500 | 209500 | 209500 | 209500 | 209000 | 359 |
| 365 | 20241112 | 123700 | 56809188000 | 209500 | 209500 | 209500 | 209000 | 244 |
| 366 | 20241112 | 123600 | 56758099000 | 209500 | 209500 | 210000 | 209000 | 255 |
| 367 | 20241112 | 123500 | 56704708500 | 209500 | 210000 | 210000 | 209000 | 1047 |
| 368 | 20241112 | 123400 | 56485348000 | 209500 | 209500 | 210000 | 209500 | 74 |
| 369 | 20241112 | 123300 | 56469820000 | 210000 | 210000 | 210500 | 209500 | 1997 |
| 370 | 20241112 | 123200 | 56050709500 | 209500 | 208500 | 209500 | 208500 | 1101 |
| 371 | 20241112 | 123100 | 55820254500 | 209000 | 209000 | 209000 | 208500 | 599 |
| 372 | 20241112 | 123000 | 55695086000 | 209000 | 208500 | 209000 | 208500 | 393 |
| 373 | 20241112 | 122900 | 55613086000 | 208500 | 208000 | 208500 | 208000 | 87 |
| 374 | 20241112 | 122800 | 55594969000 | 208500 | 208500 | 208500 | 208000 | 186 |
| 375 | 20241112 | 122700 | 55556255500 | 208000 | 208000 | 208500 | 207500 | 240 |
| 376 | 20241112 | 122600 | 55506334000 | 208000 | 208000 | 208000 | 207500 | 75 |
| 377 | 20241112 | 122500 | 55490746000 | 208000 | 207500 | 208000 | 207500 | 251 |
| 378 | 20241112 | 122400 | 55438627500 | 207500 | 208000 | 208000 | 207500 | 148 |
| 379 | 20241112 | 122300 | 55407865500 | 208000 | 207500 | 208000 | 207500 | 132 |
| 380 | 20241112 | 122200 | 55380418000 | 207500 | 208000 | 208000 | 207500 | 22 |
| 381 | 20241112 | 122100 | 55375851500 | 208000 | 208000 | 208000 | 207500 | 133 |
| 382 | 20241112 | 122000 | 55348228000 | 208000 | 208000 | 208000 | 207500 | 266 |
| 383 | 20241112 | 121900 | 55292927500 | 208000 | 208000 | 208500 | 207500 | 565 |
| 384 | 20241112 | 121800 | 55175347000 | 208500 | 208500 | 208500 | 208000 | 53 |
| 385 | 20241112 | 121700 | 55164304500 | 208000 | 208500 | 208500 | 208000 | 98 |
| 386 | 20241112 | 121600 | 55143887000 | 208500 | 208000 | 208500 | 208000 | 120 |
| 387 | 20241112 | 121500 | 55118901500 | 208000 | 208000 | 208000 | 207500 | 677 |
| 388 | 20241112 | 121400 | 54978185000 | 207500 | 207500 | 208000 | 207500 | 302 |
| 389 | 20241112 | 121300 | 54915515500 | 207500 | 208000 | 208000 | 207500 | 125 |
| 390 | 20241112 | 121200 | 54889557000 | 208000 | 208000 | 208000 | 207500 | 1077 |
| 391 | 20241112 | 121100 | 54666055000 | 208000 | 207500 | 208000 | 207500 | 316 |
| 392 | 20241112 | 121000 | 54600391500 | 208000 | 208000 | 208000 | 207500 | 384 |
| 393 | 20241112 | 120900 | 54520531000 | 208000 | 208500 | 208500 | 208000 | 63 |
| 394 | 20241112 | 120800 | 54507403000 | 208000 | 208500 | 208500 | 208000 | 90 |
| 395 | 20241112 | 120700 | 54488678500 | 208500 | 208500 | 208500 | 208000 | 161 |
| 396 | 20241112 | 120600 | 54455116000 | 208500 | 208500 | 208500 | 208000 | 77 |
| 397 | 20241112 | 120500 | 54439073000 | 208500 | 208000 | 208500 | 208000 | 48 |
| 398 | 20241112 | 120400 | 54429068500 | 208500 | 208000 | 208500 | 208000 | 70 |
| 399 | 20241112 | 120300 | 54414490000 | 208500 | 208500 | 208500 | 208000 | 67 |
| 400 | 20241112 | 120200 | 54400541500 | 208000 | 208500 | 208500 | 208000 | 265 |
| 401 | 20241112 | 120100 | 54345399500 | 208000 | 208500 | 208500 | 208000 | 250 |
| 402 | 20241112 | 120000 | 54293287000 | 208500 | 208500 | 209000 | 208000 | 137 |
| 403 | 20241112 | 115900 | 54264769000 | 208000 | 207500 | 208500 | 207500 | 735 |
| 404 | 20241112 | 115800 | 54111706500 | 208000 | 208000 | 208500 | 207500 | 774 |
| 405 | 20241112 | 115700 | 53950704500 | 208500 | 208500 | 208500 | 208000 | 76 |
| 406 | 20241112 | 115600 | 53934888500 | 208500 | 208000 | 208500 | 208000 | 177 |
| 407 | 20241112 | 115500 | 53898003500 | 208000 | 208000 | 208500 | 208000 | 39 |
| 408 | 20241112 | 115400 | 53889880000 | 208000 | 208000 | 208500 | 208000 | 632 |
| 409 | 20241112 | 115300 | 53758120500 | 208500 | 208500 | 208500 | 208000 | 58 |
| 410 | 20241112 | 115200 | 53746032000 | 208000 | 208000 | 208500 | 207500 | 364 |
| 411 | 20241112 | 115100 | 53670292500 | 208000 | 207500 | 208000 | 207500 | 193 |
| 412 | 20241112 | 115000 | 53630215000 | 207500 | 207500 | 208000 | 207000 | 1218 |
| 413 | 20241112 | 114900 | 53377426000 | 207500 | 208000 | 208000 | 207000 | 1284 |
| 414 | 20241112 | 114800 | 53111004500 | 208000 | 207500 | 208000 | 207500 | 116 |
| 415 | 20241112 | 114700 | 53086908500 | 207500 | 208000 | 208000 | 207500 | 191 |
| 416 | 20241112 | 114600 | 53047190500 | 207500 | 207500 | 208000 | 207000 | 408 |
| 417 | 20241112 | 114500 | 52962515000 | 207000 | 207500 | 207500 | 207000 | 369 |
| 418 | 20241112 | 114400 | 52885956000 | 207500 | 207000 | 207500 | 207000 | 580 |
| 419 | 20241112 | 114300 | 52765711000 | 207000 | 208000 | 208000 | 207000 | 539 |
| 420 | 20241112 | 114200 | 52653941500 | 208000 | 208000 | 208000 | 207500 | 333 |
| 421 | 20241112 | 114100 | 52584790000 | 208000 | 207000 | 208000 | 207000 | 561 |
| 422 | 20241112 | 114000 | 52468349500 | 207500 | 207000 | 207500 | 206500 | 204 |
| 423 | 20241112 | 113900 | 52426175500 | 207000 | 206500 | 207500 | 206500 | 493 |
| 424 | 20241112 | 113800 | 52324148500 | 207000 | 207000 | 207500 | 207000 | 505 |
| 425 | 20241112 | 113700 | 52219599500 | 207500 | 207000 | 207500 | 206500 | 132 |
| 426 | 20241112 | 113600 | 52192282500 | 206500 | 207000 | 207500 | 206500 | 1205 |
| 427 | 20241112 | 113500 | 51942956500 | 207000 | 207000 | 207500 | 206500 | 1039 |
| 428 | 20241112 | 113400 | 51727869500 | 207000 | 207500 | 207500 | 207000 | 1303 |
| 429 | 20241112 | 113300 | 51457744000 | 207500 | 208000 | 208000 | 207500 | 2099 |
| 430 | 20241112 | 113200 | 51021474500 | 208000 | 208000 | 208500 | 208000 | 281 |
| 431 | 20241112 | 113100 | 50963015000 | 208000 | 208500 | 208500 | 208000 | 123 |
| 432 | 20241112 | 113000 | 50937383000 | 208500 | 208000 | 208500 | 208000 | 55 |
| 433 | 20241112 | 112900 | 50925920500 | 208500 | 208500 | 209000 | 208000 | 1126 |
| 434 | 20241112 | 112800 | 50691138500 | 208500 | 209000 | 209000 | 208500 | 49 |
| 435 | 20241112 | 112700 | 50680903500 | 209000 | 208500 | 209000 | 208000 | 607 |
| 436 | 20241112 | 112600 | 50554330000 | 208500 | 208000 | 208500 | 208000 | 661 |
| 437 | 20241112 | 112500 | 50416531500 | 208000 | 208500 | 208500 | 208000 | 295 |
| 438 | 20241112 | 112400 | 50355144000 | 208500 | 208500 | 209000 | 208000 | 1825 |
| 439 | 20241112 | 112300 | 49974640500 | 208500 | 209000 | 209000 | 208500 | 78 |
| 440 | 20241112 | 112200 | 49958360500 | 209000 | 209000 | 209000 | 208500 | 405 |
| 441 | 20241112 | 112100 | 49873716500 | 209000 | 208500 | 209000 | 208500 | 436 |
| 442 | 20241112 | 112000 | 49782616500 | 209000 | 208500 | 209000 | 208000 | 945 |
| 443 | 20241112 | 111900 | 49585598000 | 208000 | 208000 | 208500 | 208000 | 122 |
| 444 | 20241112 | 111800 | 49560193000 | 208500 | 208500 | 209000 | 208000 | 275 |
| 445 | 20241112 | 111700 | 49502916000 | 208000 | 208000 | 209000 | 208000 | 341 |
| 446 | 20241112 | 111600 | 49431790000 | 207500 | 208000 | 208500 | 207500 | 313 |
| 447 | 20241112 | 111500 | 49366684000 | 208000 | 208500 | 208500 | 208000 | 1143 |
| 448 | 20241112 | 111400 | 49128880000 | 208500 | 209500 | 209500 | 208000 | 1986 |
| 449 | 20241112 | 111300 | 48714486500 | 209500 | 209500 | 209500 | 209000 | 71 |
| 450 | 20241112 | 111200 | 48699625000 | 209000 | 209000 | 209500 | 209000 | 120 |
| 451 | 20241112 | 111100 | 48674539000 | 209500 | 209500 | 209500 | 209000 | 279 |
| 452 | 20241112 | 111000 | 48616165500 | 209500 | 209000 | 209500 | 208500 | 166 |
| 453 | 20241112 | 110900 | 48581439500 | 209000 | 208500 | 209000 | 208500 | 1266 |
| 454 | 20241112 | 110800 | 48317457500 | 209000 | 209000 | 209500 | 208500 | 1690 |
| 455 | 20241112 | 110700 | 47964213000 | 208500 | 208500 | 209000 | 208500 | 163 |
| 456 | 20241112 | 110600 | 47930207500 | 208500 | 209000 | 209500 | 208500 | 903 |
| 457 | 20241112 | 110500 | 47741897500 | 209000 | 209000 | 209500 | 209000 | 272 |
| 458 | 20241112 | 110400 | 47685026000 | 209500 | 209500 | 210000 | 209000 | 1382 |
| 459 | 20241112 | 110300 | 47396042000 | 209500 | 209500 | 210000 | 209000 | 1050 |
| 460 | 20241112 | 110200 | 47176083500 | 209000 | 209000 | 209500 | 209000 | 178 |
| 461 | 20241112 | 110100 | 47138831500 | 209500 | 209500 | 209500 | 209000 | 182 |
| 462 | 20241112 | 110000 | 47100748500 | 209500 | 209500 | 209500 | 209000 | 67 |
| 463 | 20241112 | 105900 | 47086719500 | 209000 | 209500 | 209500 | 209000 | 115 |
| 464 | 20241112 | 105800 | 47062635000 | 209500 | 209000 | 209500 | 208500 | 495 |
| 465 | 20241112 | 105700 | 46959214000 | 208500 | 209000 | 209000 | 208500 | 796 |
| 466 | 20241112 | 105600 | 46792896000 | 209000 | 208000 | 209000 | 208000 | 758 |
| 467 | 20241112 | 105500 | 46634812000 | 208000 | 209500 | 209500 | 208000 | 3041 |
| 468 | 20241112 | 105400 | 46000386000 | 209500 | 209000 | 209500 | 209000 | 184 |
| 469 | 20241112 | 105300 | 45961879000 | 209500 | 209500 | 209500 | 209000 | 889 |
| 470 | 20241112 | 105200 | 45776017500 | 209500 | 210000 | 210500 | 209000 | 4193 |
| 471 | 20241112 | 105100 | 44896175500 | 210500 | 210500 | 210500 | 210000 | 1731 |
| 472 | 20241112 | 105000 | 44532160000 | 210500 | 210500 | 210500 | 210000 | 208 |
| 473 | 20241112 | 104900 | 44488429500 | 210000 | 210500 | 211000 | 210000 | 834 |
| 474 | 20241112 | 104800 | 44312924000 | 211000 | 210500 | 211000 | 210500 | 586 |
| 475 | 20241112 | 104700 | 44189518000 | 211000 | 211500 | 211500 | 210500 | 916 |
| 476 | 20241112 | 104600 | 43996262500 | 211500 | 211500 | 212000 | 211000 | 636 |
| 477 | 20241112 | 104500 | 43861641500 | 212000 | 212500 | 212500 | 211500 | 1955 |
| 478 | 20241112 | 104400 | 43447318000 | 212000 | 213000 | 213000 | 212000 | 1988 |
| 479 | 20241112 | 104300 | 43024987500 | 213000 | 213000 | 213000 | 212500 | 99 |
| 480 | 20241112 | 104200 | 43003910500 | 213000 | 212000 | 213000 | 212000 | 1894 |
| 481 | 20241112 | 104100 | 42601434000 | 212500 | 211500 | 212500 | 211500 | 630 |
| 482 | 20241112 | 104000 | 42467725000 | 212000 | 211500 | 212000 | 211000 | 497 |
| 483 | 20241112 | 103900 | 42362462500 | 211500 | 211000 | 211500 | 210500 | 1138 |
| 484 | 20241112 | 103800 | 42122314500 | 211000 | 210500 | 211000 | 210500 | 193 |
| 485 | 20241112 | 103700 | 42081636500 | 211000 | 211500 | 212000 | 210500 | 665 |
| 486 | 20241112 | 103600 | 41941201000 | 212000 | 212000 | 212000 | 211500 | 274 |
| 487 | 20241112 | 103500 | 41883229000 | 211500 | 211500 | 212000 | 211000 | 851 |
| 488 | 20241112 | 103400 | 41703253000 | 212000 | 211000 | 212000 | 211000 | 1636 |
| 489 | 20241112 | 103300 | 41357831500 | 211500 | 212000 | 212000 | 211000 | 1533 |
| 490 | 20241112 | 103200 | 41033571500 | 212500 | 212500 | 212500 | 212000 | 129 |
| 491 | 20241112 | 103100 | 41006181500 | 212000 | 212000 | 212500 | 212000 | 593 |
| 492 | 20241112 | 103000 | 40880406500 | 212000 | 212000 | 213000 | 211500 | 767 |
| 493 | 20241112 | 102900 | 40717730000 | 212000 | 212500 | 212500 | 211500 | 1037 |
| 494 | 20241112 | 102800 | 40497876500 | 212000 | 213500 | 213500 | 212000 | 625 |
| 495 | 20241112 | 102700 | 40364904500 | 213500 | 212500 | 213500 | 212000 | 1620 |
| 496 | 20241112 | 102600 | 40020181500 | 212500 | 213500 | 213500 | 212000 | 1167 |
| 497 | 20241112 | 102500 | 39772001000 | 213500 | 214000 | 214000 | 213500 | 781 |
| 498 | 20241112 | 102400 | 39605033000 | 214000 | 214000 | 214000 | 213500 | 5190 |
| 499 | 20241112 | 102300 | 38495169000 | 214000 | 213500 | 214000 | 213500 | 1849 |
| 500 | 20241112 | 102200 | 38099613500 | 213500 | 212500 | 214000 | 212000 | 5346 |
| 501 | 20241112 | 102100 | 36960872500 | 212500 | 213000 | 213000 | 212000 | 927 |
| 502 | 20241112 | 102000 | 36763930500 | 212500 | 213000 | 213500 | 212500 | 3212 |
| 503 | 20241112 | 101900 | 36078877000 | 213500 | 213000 | 213500 | 212500 | 3047 |
| 504 | 20241112 | 101800 | 35429843000 | 213000 | 213000 | 213000 | 212500 | 651 |
| 505 | 20241112 | 101700 | 35291264000 | 213000 | 212500 | 213000 | 212000 | 1331 |
| 506 | 20241112 | 101600 | 35008244500 | 212000 | 213000 | 213000 | 211500 | 3422 |
| 507 | 20241112 | 101500 | 34281390000 | 212500 | 213000 | 213000 | 212500 | 3347 |
| 508 | 20241112 | 101400 | 33568905500 | 212500 | 211500 | 213000 | 211500 | 5233 |
| 509 | 20241112 | 101300 | 32455966000 | 212000 | 211500 | 212000 | 210500 | 1821 |
| 510 | 20241112 | 101200 | 32070918000 | 211000 | 211500 | 212000 | 210500 | 2120 |
| 511 | 20241112 | 101100 | 31622582000 | 211500 | 211000 | 211500 | 210500 | 1828 |
| 512 | 20241112 | 101000 | 31236649500 | 211000 | 212000 | 212500 | 210500 | 4905 |
| 513 | 20241112 | 100900 | 30198106000 | 212000 | 212000 | 212000 | 211500 | 2113 |
| 514 | 20241112 | 100800 | 29750185500 | 212000 | 211500 | 212000 | 211000 | 3370 |
| 515 | 20241112 | 100700 | 29037702000 | 211500 | 211000 | 211500 | 211000 | 1761 |
| 516 | 20241112 | 100600 | 28665619000 | 211000 | 211000 | 211500 | 210500 | 1718 |
| 517 | 20241112 | 100500 | 28303227500 | 211000 | 211000 | 211500 | 210500 | 4086 |
| 518 | 20241112 | 100400 | 27441043500 | 210500 | 209500 | 211000 | 209500 | 6458 |
| 519 | 20241112 | 100300 | 26084327000 | 209500 | 209000 | 209500 | 208500 | 1638 |
| 520 | 20241112 | 100200 | 25741897500 | 208500 | 208500 | 209000 | 208500 | 401 |
| 521 | 20241112 | 100100 | 25658134000 | 208500 | 209500 | 209500 | 208500 | 2575 |
| 522 | 20241112 | 100000 | 25119662500 | 209000 | 209000 | 210000 | 209000 | 3861 |
| 523 | 20241112 | 095900 | 24310729000 | 209500 | 208500 | 209500 | 208500 | 4358 |
| 524 | 20241112 | 095800 | 23399716000 | 209000 | 208500 | 209000 | 208000 | 1967 |
| 525 | 20241112 | 095700 | 22989363500 | 208500 | 207500 | 208500 | 207500 | 3009 |
| 526 | 20241112 | 095600 | 22363123000 | 208000 | 207000 | 208000 | 207000 | 3847 |
| 527 | 20241112 | 095500 | 21564820000 | 207000 | 207000 | 207500 | 207000 | 1042 |
| 528 | 20241112 | 095400 | 21349109000 | 207000 | 206000 | 207000 | 206000 | 3893 |
| 529 | 20241112 | 095300 | 20544345500 | 206500 | 205500 | 206500 | 205500 | 207 |
| 530 | 20241112 | 095200 | 20501668500 | 206000 | 206000 | 206000 | 205500 | 913 |
| 531 | 20241112 | 095100 | 20313770500 | 206500 | 206000 | 206500 | 206000 | 964 |
| 532 | 20241112 | 095000 | 20114886000 | 206000 | 206000 | 206500 | 206000 | 239 |
| 533 | 20241112 | 094900 | 20065621000 | 206000 | 206000 | 206000 | 206000 | 452 |
| 534 | 20241112 | 094800 | 19972509000 | 206000 | 206000 | 206000 | 205500 | 692 |
| 535 | 20241112 | 094700 | 19829958000 | 206000 | 206000 | 206500 | 205500 | 1096 |
| 536 | 20241112 | 094600 | 19604346000 | 206000 | 206000 | 206500 | 206000 | 813 |
| 537 | 20241112 | 094500 | 19436825500 | 206500 | 206500 | 207000 | 206500 | 1269 |
| 538 | 20241112 | 094400 | 19174685000 | 206500 | 206500 | 207000 | 206500 | 309 |
| 539 | 20241112 | 094300 | 19110816000 | 207000 | 207000 | 207000 | 206500 | 213 |
| 540 | 20241112 | 094200 | 19066769000 | 207000 | 207000 | 207500 | 206500 | 802 |
| 541 | 20241112 | 094100 | 18900676500 | 207000 | 207000 | 207000 | 206500 | 378 |
| 542 | 20241112 | 094000 | 18822446000 | 207000 | 206500 | 207000 | 206500 | 1200 |
| 543 | 20241112 | 093900 | 18574152500 | 207000 | 206000 | 207000 | 206000 | 2975 |
| 544 | 20241112 | 093800 | 17959328000 | 206000 | 205500 | 206000 | 205000 | 1080 |
| 545 | 20241112 | 093700 | 17737129500 | 205500 | 204500 | 206000 | 204500 | 1254 |
| 546 | 20241112 | 093600 | 17479784500 | 205000 | 205000 | 205000 | 204500 | 410 |
| 547 | 20241112 | 093500 | 17395743000 | 205000 | 205000 | 205500 | 204500 | 1685 |
| 548 | 20241112 | 093400 | 17050456500 | 205000 | 204500 | 205500 | 204500 | 1060 |
| 549 | 20241112 | 093300 | 16833396500 | 205000 | 204500 | 205000 | 204500 | 392 |
| 550 | 20241112 | 093200 | 16753214500 | 204500 | 205000 | 205500 | 204500 | 888 |
| 551 | 20241112 | 093100 | 16571200500 | 205000 | 205000 | 206000 | 205000 | 925 |
| 552 | 20241112 | 093000 | 16381233500 | 205500 | 204500 | 205500 | 204500 | 894 |
| 553 | 20241112 | 092900 | 16198163000 | 205000 | 205500 | 206000 | 205000 | 2212 |
| 554 | 20241112 | 092800 | 15743918000 | 206000 | 206000 | 206500 | 205500 | 1510 |
| 555 | 20241112 | 092700 | 15433060000 | 206000 | 205500 | 206000 | 205500 | 1306 |
| 556 | 20241112 | 092600 | 15164258000 | 205500 | 205500 | 206000 | 205500 | 183 |
| 557 | 20241112 | 092500 | 15126642500 | 205500 | 205000 | 206000 | 205000 | 1530 |
| 558 | 20241112 | 092400 | 14812672500 | 205000 | 205000 | 205500 | 205000 | 2527 |
| 559 | 20241112 | 092300 | 14294462500 | 205000 | 206000 | 206000 | 205000 | 1588 |
| 560 | 20241112 | 092200 | 13968146500 | 205500 | 206000 | 206000 | 205000 | 2484 |
| 561 | 20241112 | 092100 | 13457653500 | 205500 | 206500 | 206500 | 205500 | 2754 |
| 562 | 20241112 | 092000 | 12890456000 | 206500 | 207500 | 207500 | 206000 | 2706 |
| 563 | 20241112 | 091900 | 12330996000 | 207000 | 207500 | 208000 | 207000 | 743 |
| 564 | 20241112 | 091800 | 12176942000 | 207500 | 207500 | 208000 | 207000 | 1102 |
| 565 | 20241112 | 091700 | 11948259000 | 207500 | 208000 | 208500 | 207000 | 1634 |
| 566 | 20241112 | 091600 | 11608838000 | 208000 | 208000 | 208000 | 207000 | 662 |
| 567 | 20241112 | 091500 | 11471345500 | 208000 | 209000 | 209000 | 207000 | 1831 |
| 568 | 20241112 | 091400 | 11090617000 | 209000 | 209000 | 209000 | 208000 | 1123 |
| 569 | 20241112 | 091300 | 10856233500 | 209000 | 208500 | 209000 | 208000 | 3174 |
| 570 | 20241112 | 091200 | 10194226000 | 208500 | 208500 | 209000 | 208000 | 1036 |
| 571 | 20241112 | 091100 | 9978288500 | 208500 | 209000 | 209500 | 208000 | 3091 |
| 572 | 20241112 | 091000 | 9333153000 | 209500 | 207500 | 209500 | 207000 | 4197 |
| 573 | 20241112 | 090900 | 8460148500 | 207500 | 207500 | 207500 | 206500 | 2223 |
| 574 | 20241112 | 090800 | 7999336000 | 207500 | 207000 | 207500 | 206500 | 1344 |
| 575 | 20241112 | 090700 | 7720966500 | 207000 | 207500 | 208000 | 207000 | 1319 |
| 576 | 20241112 | 090600 | 7447717500 | 208000 | 208000 | 208500 | 207500 | 3218 |
| 577 | 20241112 | 090500 | 6778114500 | 208000 | 208500 | 209000 | 207500 | 1901 |
| 578 | 20241112 | 090400 | 6382047000 | 208500 | 209000 | 209500 | 208000 | 3911 |
| 579 | 20241112 | 090300 | 5565294500 | 209000 | 209500 | 211500 | 209000 | 7444 |
| 580 | 20241112 | 090200 | 4001445500 | 209000 | 208000 | 210000 | 208000 | 4973 |
| 581 | 20241112 | 090100 | 2961435500 | 208500 | 209000 | 209500 | 208000 | 5153 |
| 582 | 20241112 | 090000 | 1885000000 | 209000 | 206500 | 209000 | 206500 | 8292 |