34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 184700 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 13793 |
| 3 | 20241120 | 184600 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 4 | 20241120 | 184500 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 5 | 20241120 | 184400 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 6 | 20241120 | 184300 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 7 | 20241120 | 184200 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 8 | 20241120 | 184100 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 9 | 20241120 | 184000 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 10 | 20241120 | 183900 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 11 | 20241120 | 183800 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 12 | 20241120 | 183700 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 13 | 20241120 | 183600 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 14 | 20241120 | 183500 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 15 | 20241120 | 183400 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 16 | 20241120 | 183300 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 17 | 20241120 | 183200 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 18 | 20241120 | 183100 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 19 | 20241120 | 183000 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 20 | 20241120 | 182900 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 21 | 20241120 | 182800 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 22 | 20241120 | 182700 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 23 | 20241120 | 182600 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 24 | 20241120 | 182500 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 25 | 20241120 | 182400 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 26 | 20241120 | 182300 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 27 | 20241120 | 182200 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 28 | 20241120 | 182100 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 29 | 20241120 | 182000 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 30 | 20241120 | 181900 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 31 | 20241120 | 181800 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 32 | 20241120 | 181700 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 13793 |
| 33 | 20241120 | 181600 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 34 | 20241120 | 181500 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 35 | 20241120 | 181400 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 36 | 20241120 | 181300 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 37 | 20241120 | 181200 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 38 | 20241120 | 181100 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 39 | 20241120 | 181000 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 40 | 20241120 | 180900 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 41 | 20241120 | 180800 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 42 | 20241120 | 180700 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 43 | 20241120 | 180600 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 44 | 20241120 | 180500 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 45 | 20241120 | 180400 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 46 | 20241120 | 180300 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 47 | 20241120 | 180200 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 48 | 20241120 | 180100 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 49 | 20241120 | 180000 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 50 | 20241120 | 175900 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 51 | 20241120 | 175800 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 52 | 20241120 | 175700 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 53 | 20241120 | 175600 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 54 | 20241120 | 175500 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 55 | 20241120 | 175400 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 56 | 20241120 | 175300 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 57 | 20241120 | 175200 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 58 | 20241120 | 175100 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 59 | 20241120 | 175000 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 60 | 20241120 | 174900 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 61 | 20241120 | 174800 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 62 | 20241120 | 174700 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 13793 |
| 63 | 20241120 | 174600 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 64 | 20241120 | 174500 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 65 | 20241120 | 174400 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 66 | 20241120 | 174300 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 67 | 20241120 | 174200 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 68 | 20241120 | 174100 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 69 | 20241120 | 174000 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 70 | 20241120 | 173900 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 71 | 20241120 | 173800 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 72 | 20241120 | 173700 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 73 | 20241120 | 173600 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 74 | 20241120 | 173500 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 75 | 20241120 | 173400 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 76 | 20241120 | 173300 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 77 | 20241120 | 173200 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 78 | 20241120 | 173100 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 79 | 20241120 | 173000 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 80 | 20241120 | 172900 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 81 | 20241120 | 172800 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 82 | 20241120 | 172700 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 83 | 20241120 | 172600 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 84 | 20241120 | 172500 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 85 | 20241120 | 172400 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 86 | 20241120 | 172300 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 87 | 20241120 | 172200 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 88 | 20241120 | 172100 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 89 | 20241120 | 172000 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 90 | 20241120 | 171900 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 91 | 20241120 | 171800 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 92 | 20241120 | 171700 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 13793 |
| 93 | 20241120 | 171600 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 94 | 20241120 | 171500 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 95 | 20241120 | 171400 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 96 | 20241120 | 171300 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 97 | 20241120 | 171200 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 98 | 20241120 | 171100 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 99 | 20241120 | 171000 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 100 | 20241120 | 170900 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 101 | 20241120 | 170800 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 102 | 20241120 | 170700 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 103 | 20241120 | 170600 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 104 | 20241120 | 170500 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 105 | 20241120 | 170400 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 106 | 20241120 | 170300 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 107 | 20241120 | 170200 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 108 | 20241120 | 170100 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 109 | 20241120 | 170000 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 110 | 20241120 | 165900 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 111 | 20241120 | 165800 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 112 | 20241120 | 165700 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 113 | 20241120 | 165600 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 114 | 20241120 | 165500 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 115 | 20241120 | 165400 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 116 | 20241120 | 165300 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 117 | 20241120 | 165200 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 118 | 20241120 | 165100 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 119 | 20241120 | 165000 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 120 | 20241120 | 164900 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 121 | 20241120 | 164800 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 122 | 20241120 | 164700 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 13793 |
| 123 | 20241120 | 164600 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 124 | 20241120 | 164500 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 125 | 20241120 | 164400 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 126 | 20241120 | 164300 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 127 | 20241120 | 164200 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 128 | 20241120 | 164100 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 129 | 20241120 | 164000 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 130 | 20241120 | 163900 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 131 | 20241120 | 163800 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 132 | 20241120 | 163700 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 133 | 20241120 | 163600 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 134 | 20241120 | 163500 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 135 | 20241120 | 163400 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 136 | 20241120 | 163300 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 137 | 20241120 | 163200 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 138 | 20241120 | 163100 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 139 | 20241120 | 163000 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 140 | 20241120 | 162900 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 141 | 20241120 | 162800 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 142 | 20241120 | 162700 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 143 | 20241120 | 162600 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 144 | 20241120 | 162500 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 145 | 20241120 | 162400 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 146 | 20241120 | 162300 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 147 | 20241120 | 162200 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 148 | 20241120 | 162100 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 149 | 20241120 | 162000 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 150 | 20241120 | 161900 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 151 | 20241120 | 161800 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 152 | 20241120 | 161700 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 13793 |
| 153 | 20241120 | 161600 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 154 | 20241120 | 161500 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 155 | 20241120 | 161400 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 156 | 20241120 | 161300 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 157 | 20241120 | 161200 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 158 | 20241120 | 161100 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 159 | 20241120 | 161000 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 160 | 20241120 | 160900 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 161 | 20241120 | 160800 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 162 | 20241120 | 160700 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 163 | 20241120 | 160600 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 164 | 20241120 | 160500 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 165 | 20241120 | 160400 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 166 | 20241120 | 160300 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 167 | 20241120 | 160200 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 168 | 20241120 | 160100 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 169 | 20241120 | 160000 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 170 | 20241120 | 155900 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 171 | 20241120 | 155800 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 172 | 20241120 | 155700 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 173 | 20241120 | 155600 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 174 | 20241120 | 155500 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 175 | 20241120 | 155400 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 176 | 20241120 | 155300 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 177 | 20241120 | 155200 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 178 | 20241120 | 155100 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 179 | 20241120 | 155000 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 180 | 20241120 | 154900 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 181 | 20241120 | 154800 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 182 | 20241120 | 154700 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 13793 |
| 183 | 20241120 | 154600 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 184 | 20241120 | 154500 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 185 | 20241120 | 154400 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 186 | 20241120 | 154300 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 187 | 20241120 | 154200 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 188 | 20241120 | 154100 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 189 | 20241120 | 154000 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 190 | 20241120 | 153900 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 191 | 20241120 | 153800 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 192 | 20241120 | 153700 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 193 | 20241120 | 153600 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 194 | 20241120 | 153500 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 195 | 20241120 | 153400 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 196 | 20241120 | 153300 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 197 | 20241120 | 153200 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 198 | 20241120 | 153100 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 199 | 20241120 | 153000 | 92276275500 | 259500 | 259500 | 259500 | 259500 | 13793 |
| 200 | 20241120 | 152900 | 88696992000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 201 | 20241120 | 152800 | 88696992000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 202 | 20241120 | 152700 | 88696992000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 203 | 20241120 | 152600 | 88696992000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 204 | 20241120 | 152500 | 88696992000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 205 | 20241120 | 152400 | 88696992000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 206 | 20241120 | 152300 | 88696992000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 207 | 20241120 | 152200 | 88696992000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 208 | 20241120 | 152100 | 88696992000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 209 | 20241120 | 152000 | 88696992000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 210 | 20241120 | 151900 | 88696992000 | 259500 | 259000 | 259500 | 259000 | 2786 |
| 211 | 20241120 | 151800 | 87975222000 | 259000 | 259500 | 259500 | 259000 | 2722 |
| 212 | 20241120 | 151700 | 87269838500 | 259000 | 259000 | 259500 | 259000 | 1166 |
| 213 | 20241120 | 151600 | 86967808000 | 259000 | 260000 | 260000 | 259000 | 1301 |
| 214 | 20241120 | 151500 | 86630476000 | 260000 | 260000 | 260000 | 259500 | 610 |
| 215 | 20241120 | 151400 | 86472133000 | 259500 | 259500 | 260000 | 259500 | 706 |
| 216 | 20241120 | 151300 | 86288887500 | 259500 | 259500 | 260000 | 259500 | 835 |
| 217 | 20241120 | 151200 | 86072178500 | 259500 | 259500 | 260000 | 259500 | 853 |
| 218 | 20241120 | 151100 | 85850794000 | 260000 | 259500 | 260000 | 259000 | 577 |
| 219 | 20241120 | 151000 | 85701071500 | 259000 | 259500 | 260000 | 259000 | 1044 |
| 220 | 20241120 | 150900 | 85430128500 | 259500 | 259500 | 260000 | 259500 | 1977 |
| 221 | 20241120 | 150800 | 84917040000 | 259500 | 259500 | 260000 | 259500 | 248 |
| 222 | 20241120 | 150700 | 84852631000 | 259500 | 260500 | 260500 | 259500 | 1265 |
| 223 | 20241120 | 150600 | 84523882500 | 260500 | 260000 | 260500 | 260000 | 427 |
| 224 | 20241120 | 150500 | 84412842500 | 260000 | 260000 | 260500 | 260000 | 1349 |
| 225 | 20241120 | 150400 | 84062070000 | 260500 | 260500 | 260500 | 260000 | 311 |
| 226 | 20241120 | 150300 | 83981170000 | 260500 | 260500 | 260500 | 260000 | 366 |
| 227 | 20241120 | 150200 | 83885989000 | 260500 | 260500 | 260500 | 260000 | 488 |
| 228 | 20241120 | 150100 | 83759080500 | 260000 | 260000 | 260500 | 260000 | 1111 |
| 229 | 20241120 | 150000 | 83470107500 | 260500 | 259500 | 260500 | 259500 | 3131 |
| 230 | 20241120 | 145900 | 82655950000 | 259500 | 259500 | 260000 | 259500 | 261 |
| 231 | 20241120 | 145800 | 82588161500 | 259500 | 259500 | 260000 | 259500 | 470 |
| 232 | 20241120 | 145700 | 82466170500 | 259500 | 259500 | 260000 | 259500 | 187 |
| 233 | 20241120 | 145600 | 82417619500 | 259500 | 259500 | 260000 | 259500 | 1094 |
| 234 | 20241120 | 145500 | 82133670000 | 259500 | 259500 | 260000 | 259500 | 585 |
| 235 | 20241120 | 145400 | 81981848000 | 260000 | 260000 | 260000 | 259500 | 220 |
| 236 | 20241120 | 145300 | 81924749500 | 259500 | 259500 | 260000 | 259500 | 1110 |
| 237 | 20241120 | 145200 | 81636691500 | 260000 | 259000 | 260000 | 259000 | 2351 |
| 238 | 20241120 | 145100 | 81026734000 | 259000 | 259500 | 259500 | 259000 | 121 |
| 239 | 20241120 | 145000 | 80995379500 | 259500 | 259000 | 259500 | 259000 | 172 |
| 240 | 20241120 | 144900 | 80950812000 | 259000 | 259500 | 259500 | 259000 | 274 |
| 241 | 20241120 | 144800 | 80879755500 | 259500 | 260000 | 260500 | 259000 | 5217 |
| 242 | 20241120 | 144700 | 79524266000 | 260000 | 260000 | 260500 | 260000 | 223 |
| 243 | 20241120 | 144600 | 79466239000 | 260500 | 260000 | 260500 | 260000 | 137 |
| 244 | 20241120 | 144500 | 79430581500 | 260000 | 260000 | 260500 | 260000 | 167 |
| 245 | 20241120 | 144400 | 79387142500 | 260000 | 260000 | 260500 | 260000 | 157 |
| 246 | 20241120 | 144300 | 79346311500 | 260500 | 260000 | 260500 | 260000 | 103 |
| 247 | 20241120 | 144200 | 79319516500 | 260000 | 260000 | 260500 | 260000 | 278 |
| 248 | 20241120 | 144100 | 79247198500 | 260000 | 260000 | 260500 | 260000 | 121 |
| 249 | 20241120 | 144000 | 79215727500 | 260500 | 260000 | 260500 | 260000 | 209 |
| 250 | 20241120 | 143900 | 79161375000 | 260500 | 260000 | 260500 | 260000 | 150 |
| 251 | 20241120 | 143800 | 79122359500 | 260000 | 260000 | 260500 | 260000 | 200 |
| 252 | 20241120 | 143700 | 79070330500 | 260000 | 260000 | 260500 | 260000 | 466 |
| 253 | 20241120 | 143600 | 78949038500 | 260000 | 260500 | 260500 | 260000 | 258 |
| 254 | 20241120 | 143500 | 78881932500 | 260500 | 260000 | 260500 | 260000 | 159 |
| 255 | 20241120 | 143400 | 78840573000 | 260000 | 260000 | 260500 | 260000 | 193 |
| 256 | 20241120 | 143300 | 78790376000 | 260000 | 260000 | 260500 | 260000 | 253 |
| 257 | 20241120 | 143200 | 78724559500 | 260000 | 260000 | 260500 | 260000 | 352 |
| 258 | 20241120 | 143100 | 78633023500 | 260000 | 260000 | 260500 | 260000 | 153 |
| 259 | 20241120 | 143000 | 78593230500 | 260000 | 260500 | 260500 | 260000 | 172 |
| 260 | 20241120 | 142900 | 78548452000 | 260000 | 260000 | 260500 | 260000 | 185 |
| 261 | 20241120 | 142800 | 78500301500 | 260000 | 260500 | 260500 | 260000 | 230 |
| 262 | 20241120 | 142700 | 78440478000 | 260000 | 260500 | 260500 | 260000 | 99 |
| 263 | 20241120 | 142600 | 78414708000 | 260500 | 260500 | 260500 | 260000 | 88 |
| 264 | 20241120 | 142500 | 78391790500 | 260500 | 260500 | 260500 | 260000 | 92 |
| 265 | 20241120 | 142400 | 78367850000 | 260500 | 260500 | 260500 | 260000 | 1446 |
| 266 | 20241120 | 142300 | 77991199500 | 260500 | 260000 | 260500 | 260000 | 75 |
| 267 | 20241120 | 142200 | 77971680000 | 260500 | 260500 | 260500 | 260000 | 161 |
| 268 | 20241120 | 142100 | 77929800000 | 260500 | 260000 | 260500 | 260000 | 274 |
| 269 | 20241120 | 142000 | 77858512000 | 260000 | 260000 | 260500 | 260000 | 136 |
| 270 | 20241120 | 141900 | 77823129000 | 260500 | 260000 | 260500 | 260000 | 290 |
| 271 | 20241120 | 141800 | 77747719000 | 260500 | 260500 | 260500 | 260000 | 100 |
| 272 | 20241120 | 141700 | 77721696500 | 260000 | 260500 | 260500 | 260000 | 462 |
| 273 | 20241120 | 141600 | 77601563500 | 260500 | 260500 | 260500 | 260000 | 260 |
| 274 | 20241120 | 141500 | 77533944000 | 260000 | 259500 | 260000 | 259500 | 283 |
| 275 | 20241120 | 141400 | 77460379000 | 260000 | 260000 | 260000 | 259500 | 981 |
| 276 | 20241120 | 141300 | 77205646500 | 259500 | 260000 | 260000 | 259500 | 557 |
| 277 | 20241120 | 141200 | 77060869500 | 259500 | 260000 | 260000 | 259500 | 102 |
| 278 | 20241120 | 141100 | 77034377000 | 260000 | 260000 | 260000 | 259500 | 162 |
| 279 | 20241120 | 141000 | 76992296500 | 260000 | 260000 | 260000 | 259500 | 407 |
| 280 | 20241120 | 140900 | 76886647000 | 259500 | 260000 | 260500 | 259500 | 1244 |
| 281 | 20241120 | 140800 | 76563243500 | 260000 | 259500 | 260500 | 259500 | 772 |
| 282 | 20241120 | 140700 | 76362724000 | 259500 | 259000 | 259500 | 259000 | 115 |
| 283 | 20241120 | 140600 | 76332901000 | 259500 | 259500 | 259500 | 259000 | 197 |
| 284 | 20241120 | 140500 | 76281814000 | 259500 | 260000 | 260500 | 259000 | 2710 |
| 285 | 20241120 | 140400 | 75577862000 | 260500 | 260000 | 260500 | 260000 | 121 |
| 286 | 20241120 | 140300 | 75546379000 | 260000 | 260500 | 260500 | 260000 | 324 |
| 287 | 20241120 | 140200 | 75462101000 | 260000 | 259500 | 260500 | 259500 | 983 |
| 288 | 20241120 | 140100 | 75206510500 | 260000 | 259000 | 260000 | 259000 | 1647 |
| 289 | 20241120 | 140000 | 74779002000 | 259500 | 259500 | 259500 | 259000 | 385 |
| 290 | 20241120 | 135900 | 74679262000 | 259500 | 260000 | 260000 | 259000 | 1489 |
| 291 | 20241120 | 135800 | 74292861000 | 260000 | 259500 | 260000 | 259500 | 263 |
| 292 | 20241120 | 135700 | 74224591000 | 260000 | 259500 | 260000 | 259500 | 283 |
| 293 | 20241120 | 135600 | 74151116000 | 260000 | 260000 | 260000 | 259500 | 962 |
| 294 | 20241120 | 135500 | 73901391000 | 260000 | 259000 | 260000 | 259000 | 1716 |
| 295 | 20241120 | 135400 | 73456134500 | 259000 | 259500 | 259500 | 259000 | 344 |
| 296 | 20241120 | 135300 | 73367006500 | 259000 | 259000 | 259500 | 259000 | 464 |
| 297 | 20241120 | 135200 | 73246808500 | 259000 | 259500 | 259500 | 259000 | 474 |
| 298 | 20241120 | 135100 | 73123960500 | 259000 | 259500 | 259500 | 259000 | 149 |
| 299 | 20241120 | 135000 | 73085352000 | 259000 | 259500 | 259500 | 259000 | 307 |
| 300 | 20241120 | 134900 | 73005769500 | 259000 | 260000 | 260500 | 259000 | 7929 |
| 301 | 20241120 | 134800 | 70946584000 | 260000 | 260500 | 261000 | 260000 | 4215 |
| 302 | 20241120 | 134700 | 69848571500 | 260500 | 261000 | 261000 | 260500 | 126 |
| 303 | 20241120 | 134600 | 69815698500 | 261000 | 260500 | 261000 | 260500 | 283 |
| 304 | 20241120 | 134500 | 69741874000 | 261000 | 261000 | 261000 | 260500 | 71 |
| 305 | 20241120 | 134400 | 69723352500 | 260500 | 260500 | 261000 | 260500 | 101 |
| 306 | 20241120 | 134300 | 69697018500 | 260500 | 260500 | 261000 | 260500 | 289 |
| 307 | 20241120 | 134200 | 69621632000 | 260500 | 261000 | 261000 | 260500 | 188 |
| 308 | 20241120 | 134100 | 69572610500 | 261000 | 261000 | 261000 | 260500 | 152 |
| 309 | 20241120 | 134000 | 69532957000 | 261000 | 261000 | 261000 | 260500 | 146 |
| 310 | 20241120 | 133900 | 69494856000 | 260500 | 261000 | 261000 | 260500 | 457 |
| 311 | 20241120 | 133800 | 69375780000 | 261000 | 261000 | 261000 | 260500 | 239 |
| 312 | 20241120 | 133700 | 69313467000 | 261000 | 261000 | 261000 | 260500 | 209 |
| 313 | 20241120 | 133600 | 69258937500 | 261000 | 261000 | 261000 | 260500 | 143 |
| 314 | 20241120 | 133500 | 69221625500 | 261000 | 261000 | 261500 | 260500 | 538 |
| 315 | 20241120 | 133400 | 69081152000 | 261000 | 261000 | 261000 | 260500 | 570 |
| 316 | 20241120 | 133300 | 68932391500 | 261000 | 260500 | 261000 | 260500 | 1399 |
| 317 | 20241120 | 133200 | 68567293500 | 260500 | 260500 | 261000 | 260500 | 302 |
| 318 | 20241120 | 133100 | 68488523000 | 260500 | 260500 | 261000 | 260500 | 177 |
| 319 | 20241120 | 133000 | 68442360500 | 261000 | 261000 | 261000 | 260500 | 120 |
| 320 | 20241120 | 132900 | 68411061000 | 260500 | 261000 | 261000 | 260500 | 126 |
| 321 | 20241120 | 132800 | 68378201000 | 261000 | 261000 | 261000 | 260500 | 92 |
| 322 | 20241120 | 132700 | 68354201000 | 261000 | 261000 | 261000 | 260500 | 80 |
| 323 | 20241120 | 132600 | 68333326500 | 261000 | 260500 | 261000 | 260500 | 98 |
| 324 | 20241120 | 132500 | 68307766000 | 260500 | 261000 | 261000 | 260500 | 109 |
| 325 | 20241120 | 132400 | 68279349500 | 260500 | 261000 | 261000 | 260500 | 197 |
| 326 | 20241120 | 132300 | 68228007000 | 261000 | 261000 | 261000 | 260500 | 69 |
| 327 | 20241120 | 132200 | 68210010000 | 261000 | 261000 | 261000 | 260500 | 132 |
| 328 | 20241120 | 132100 | 68175583500 | 260500 | 260500 | 261000 | 260500 | 43 |
| 329 | 20241120 | 132000 | 68164367000 | 261000 | 261000 | 261000 | 260500 | 192 |
| 330 | 20241120 | 131900 | 68114326000 | 261000 | 261000 | 261000 | 260500 | 301 |
| 331 | 20241120 | 131800 | 68035881000 | 260500 | 260500 | 261000 | 260500 | 827 |
| 332 | 20241120 | 131700 | 67820432000 | 261000 | 261000 | 261000 | 260500 | 189 |
| 333 | 20241120 | 131600 | 67771134500 | 261000 | 261000 | 261000 | 260500 | 157 |
| 334 | 20241120 | 131500 | 67730216000 | 260500 | 260500 | 261000 | 260000 | 450 |
| 335 | 20241120 | 131400 | 67612994500 | 260500 | 260500 | 260500 | 260000 | 266 |
| 336 | 20241120 | 131300 | 67543709000 | 260500 | 260000 | 260500 | 260000 | 274 |
| 337 | 20241120 | 131200 | 67472348000 | 260000 | 260500 | 260500 | 260000 | 196 |
| 338 | 20241120 | 131100 | 67421296500 | 260500 | 260500 | 260500 | 260000 | 239 |
| 339 | 20241120 | 131000 | 67359067500 | 260000 | 261000 | 261000 | 260000 | 2158 |
| 340 | 20241120 | 130900 | 66796853000 | 261000 | 261000 | 261000 | 260500 | 315 |
| 341 | 20241120 | 130800 | 66714698500 | 260500 | 260500 | 261000 | 260500 | 438 |
| 342 | 20241120 | 130700 | 66600529000 | 260500 | 260500 | 261000 | 260500 | 201 |
| 343 | 20241120 | 130600 | 66548090000 | 260500 | 261000 | 261000 | 260500 | 437 |
| 344 | 20241120 | 130500 | 66434154500 | 261000 | 261000 | 261000 | 260500 | 220 |
| 345 | 20241120 | 130400 | 66376746500 | 260500 | 261000 | 261000 | 260500 | 323 |
| 346 | 20241120 | 130300 | 66292455000 | 261000 | 261000 | 261000 | 260500 | 479 |
| 347 | 20241120 | 130200 | 66167503000 | 260500 | 261000 | 261000 | 260500 | 677 |
| 348 | 20241120 | 130100 | 65990827000 | 260500 | 261000 | 261000 | 260500 | 127 |
| 349 | 20241120 | 130000 | 65957714500 | 260500 | 261000 | 261000 | 260500 | 144 |
| 350 | 20241120 | 125900 | 65920163500 | 260500 | 261000 | 261000 | 260500 | 165 |
| 351 | 20241120 | 125800 | 65877114500 | 261000 | 261000 | 261000 | 260500 | 117 |
| 352 | 20241120 | 125700 | 65846588500 | 261000 | 260500 | 261000 | 260500 | 283 |
| 353 | 20241120 | 125600 | 65772751000 | 260500 | 261000 | 261000 | 260500 | 45 |
| 354 | 20241120 | 125500 | 65761020000 | 260500 | 260500 | 261000 | 260500 | 43 |
| 355 | 20241120 | 125400 | 65749807500 | 260500 | 260500 | 261000 | 260500 | 94 |
| 356 | 20241120 | 125300 | 65725319500 | 260500 | 260500 | 261000 | 260500 | 113 |
| 357 | 20241120 | 125200 | 65695870500 | 260500 | 261500 | 261500 | 260500 | 576 |
| 358 | 20241120 | 125100 | 65545580500 | 261500 | 260500 | 261500 | 260500 | 557 |
| 359 | 20241120 | 125000 | 65400209500 | 261000 | 260500 | 261000 | 260500 | 170 |
| 360 | 20241120 | 124900 | 65355892000 | 261000 | 261000 | 261000 | 260500 | 360 |
| 361 | 20241120 | 124800 | 65262012500 | 261500 | 261000 | 261500 | 261000 | 1179 |
| 362 | 20241120 | 124700 | 64954269500 | 261500 | 261000 | 261500 | 261000 | 47 |
| 363 | 20241120 | 124600 | 64942000000 | 261000 | 262000 | 262500 | 261000 | 4900 |
| 364 | 20241120 | 124500 | 63659045000 | 262500 | 262000 | 262500 | 262000 | 206 |
| 365 | 20241120 | 124400 | 63605027000 | 262000 | 262500 | 262500 | 262000 | 234 |
| 366 | 20241120 | 124300 | 63543622000 | 262000 | 262000 | 262500 | 261500 | 1397 |
| 367 | 20241120 | 124200 | 63177598500 | 261500 | 261500 | 262000 | 261500 | 118 |
| 368 | 20241120 | 124100 | 63146690500 | 261500 | 262000 | 262000 | 261500 | 174 |
| 369 | 20241120 | 124000 | 63101110500 | 261500 | 261500 | 262000 | 261500 | 444 |
| 370 | 20241120 | 123900 | 62984858500 | 261500 | 261500 | 262000 | 261500 | 283 |
| 371 | 20241120 | 123800 | 62910736000 | 261500 | 261500 | 262000 | 261500 | 259 |
| 372 | 20241120 | 123700 | 62842886000 | 262000 | 261500 | 262000 | 261500 | 260 |
| 373 | 20241120 | 123600 | 62774816000 | 261500 | 261500 | 262000 | 261500 | 249 |
| 374 | 20241120 | 123500 | 62709645500 | 262000 | 262000 | 262000 | 261500 | 513 |
| 375 | 20241120 | 123400 | 62575387000 | 261500 | 261500 | 262000 | 261500 | 224 |
| 376 | 20241120 | 123300 | 62516719500 | 261500 | 261500 | 262000 | 261500 | 174 |
| 377 | 20241120 | 123200 | 62471163000 | 261500 | 262000 | 262000 | 261500 | 41 |
| 378 | 20241120 | 123100 | 62460429500 | 261500 | 262000 | 262000 | 261500 | 386 |
| 379 | 20241120 | 123000 | 62359449000 | 261500 | 262000 | 262000 | 261500 | 276 |
| 380 | 20241120 | 122900 | 62287219000 | 262000 | 262000 | 262000 | 261500 | 103 |
| 381 | 20241120 | 122800 | 62260247000 | 262000 | 261500 | 262000 | 261500 | 109 |
| 382 | 20241120 | 122700 | 62231710000 | 261500 | 261500 | 262000 | 261500 | 155 |
| 383 | 20241120 | 122600 | 62191138000 | 262000 | 261500 | 262000 | 261500 | 99 |
| 384 | 20241120 | 122500 | 62165205500 | 261500 | 262000 | 262000 | 261500 | 162 |
| 385 | 20241120 | 122400 | 62122777500 | 262000 | 261500 | 262000 | 261500 | 123 |
| 386 | 20241120 | 122300 | 62090574500 | 261500 | 261500 | 262000 | 261500 | 58 |
| 387 | 20241120 | 122200 | 62075400500 | 261500 | 261500 | 262000 | 261500 | 300 |
| 388 | 20241120 | 122100 | 61996905000 | 261500 | 261500 | 262000 | 261500 | 106 |
| 389 | 20241120 | 122000 | 61969155500 | 262000 | 262000 | 262000 | 261500 | 493 |
| 390 | 20241120 | 121900 | 61840025500 | 261500 | 261500 | 262000 | 261500 | 217 |
| 391 | 20241120 | 121800 | 61783180000 | 262000 | 261500 | 262000 | 261500 | 383 |
| 392 | 20241120 | 121700 | 61682895000 | 262000 | 261500 | 262000 | 261500 | 279 |
| 393 | 20241120 | 121600 | 61609924500 | 262000 | 261500 | 262000 | 261500 | 73 |
| 394 | 20241120 | 121500 | 61590821500 | 261500 | 261500 | 262000 | 261500 | 113 |
| 395 | 20241120 | 121400 | 61561266000 | 261500 | 262000 | 262000 | 261500 | 80 |
| 396 | 20241120 | 121300 | 61540309500 | 262000 | 262000 | 262500 | 261500 | 2093 |
| 397 | 20241120 | 121200 | 60991937500 | 261500 | 262000 | 262000 | 261500 | 1268 |
| 398 | 20241120 | 121100 | 60659742500 | 262000 | 260500 | 262000 | 260500 | 4861 |
| 399 | 20241120 | 121000 | 59386859500 | 261000 | 261000 | 261000 | 260500 | 478 |
| 400 | 20241120 | 120900 | 59262232000 | 260500 | 260500 | 261000 | 260500 | 229 |
| 401 | 20241120 | 120800 | 59202492000 | 260500 | 260500 | 261000 | 260500 | 295 |
| 402 | 20241120 | 120700 | 59125551000 | 261000 | 260500 | 261000 | 260500 | 151 |
| 403 | 20241120 | 120600 | 59086161000 | 260500 | 260500 | 261000 | 260500 | 235 |
| 404 | 20241120 | 120500 | 59024865500 | 260500 | 261000 | 261000 | 260500 | 98 |
| 405 | 20241120 | 120400 | 58999312000 | 261000 | 261000 | 261000 | 260500 | 421 |
| 406 | 20241120 | 120300 | 58889537500 | 260500 | 260500 | 261000 | 260500 | 305 |
| 407 | 20241120 | 120200 | 58810004000 | 260500 | 261000 | 261000 | 260500 | 298 |
| 408 | 20241120 | 120100 | 58732315500 | 260500 | 260500 | 261000 | 260500 | 202 |
| 409 | 20241120 | 120000 | 58679648500 | 260500 | 260000 | 261000 | 260000 | 1373 |
| 410 | 20241120 | 115900 | 58322020000 | 260000 | 260000 | 260500 | 260000 | 249 |
| 411 | 20241120 | 115800 | 58257204000 | 260500 | 260500 | 260500 | 260000 | 354 |
| 412 | 20241120 | 115700 | 58165004500 | 260000 | 260500 | 260500 | 260000 | 285 |
| 413 | 20241120 | 115600 | 58090842000 | 260500 | 259500 | 260500 | 259500 | 1397 |
| 414 | 20241120 | 115500 | 57727315500 | 259500 | 260000 | 260000 | 259500 | 314 |
| 415 | 20241120 | 115400 | 57645759000 | 259500 | 260000 | 260000 | 259500 | 444 |
| 416 | 20241120 | 115300 | 57530353000 | 259500 | 259500 | 260000 | 259500 | 106 |
| 417 | 20241120 | 115200 | 57502823000 | 259500 | 260000 | 260000 | 259500 | 94 |
| 418 | 20241120 | 115100 | 57478420000 | 259500 | 260000 | 260000 | 259500 | 56 |
| 419 | 20241120 | 115000 | 57463875000 | 260000 | 260000 | 260000 | 259500 | 150 |
| 420 | 20241120 | 114900 | 57424945000 | 260000 | 260000 | 260500 | 259500 | 313 |
| 421 | 20241120 | 114800 | 57343565000 | 260000 | 259500 | 260000 | 259500 | 66 |
| 422 | 20241120 | 114700 | 57326422500 | 260000 | 260500 | 260500 | 259500 | 1379 |
| 423 | 20241120 | 114600 | 56967925500 | 260500 | 260500 | 260500 | 260000 | 131 |
| 424 | 20241120 | 114500 | 56933833000 | 260500 | 260500 | 260500 | 260000 | 108 |
| 425 | 20241120 | 114400 | 56905713000 | 260000 | 260500 | 260500 | 260000 | 101 |
| 426 | 20241120 | 114300 | 56879418500 | 260500 | 260000 | 260500 | 260000 | 282 |
| 427 | 20241120 | 114200 | 56806033500 | 260000 | 259500 | 260000 | 259500 | 489 |
| 428 | 20241120 | 114100 | 56678910500 | 259500 | 259500 | 260000 | 259500 | 166 |
| 429 | 20241120 | 114000 | 56635788000 | 259500 | 259500 | 260000 | 259500 | 203 |
| 430 | 20241120 | 113900 | 56583040000 | 259500 | 260500 | 260500 | 259500 | 1714 |
| 431 | 20241120 | 113800 | 56138081000 | 260500 | 260500 | 260500 | 260000 | 483 |
| 432 | 20241120 | 113700 | 56012485000 | 260000 | 259500 | 260500 | 259500 | 2071 |
| 433 | 20241120 | 113600 | 55473601000 | 259500 | 259500 | 260000 | 259500 | 736 |
| 434 | 20241120 | 113500 | 55282393000 | 259500 | 259500 | 260000 | 259500 | 319 |
| 435 | 20241120 | 113400 | 55199516000 | 260000 | 259500 | 260000 | 259500 | 86 |
| 436 | 20241120 | 113300 | 55177186000 | 259500 | 260000 | 260000 | 259500 | 374 |
| 437 | 20241120 | 113200 | 55080107500 | 260000 | 260000 | 260000 | 259500 | 311 |
| 438 | 20241120 | 113100 | 54999347000 | 260000 | 260500 | 260500 | 259500 | 552 |
| 439 | 20241120 | 113000 | 54855840000 | 260000 | 260000 | 260500 | 260000 | 1808 |
| 440 | 20241120 | 112900 | 54385753000 | 260000 | 260000 | 260500 | 260000 | 82 |
| 441 | 20241120 | 112800 | 54364424000 | 260000 | 260000 | 260500 | 260000 | 136 |
| 442 | 20241120 | 112700 | 54329055000 | 260000 | 260500 | 260500 | 260000 | 286 |
| 443 | 20241120 | 112600 | 54254581500 | 260000 | 260000 | 260500 | 260000 | 132 |
| 444 | 20241120 | 112500 | 54220255000 | 260000 | 260000 | 260500 | 260000 | 657 |
| 445 | 20241120 | 112400 | 54049366500 | 260000 | 260000 | 260500 | 260000 | 418 |
| 446 | 20241120 | 112300 | 53940680500 | 260000 | 260500 | 260500 | 260000 | 1234 |
| 447 | 20241120 | 112200 | 53619828000 | 260000 | 260000 | 260500 | 260000 | 1030 |
| 448 | 20241120 | 112100 | 53352016000 | 260000 | 260500 | 260500 | 260000 | 77 |
| 449 | 20241120 | 112000 | 53331987500 | 260500 | 260500 | 261000 | 260000 | 2140 |
| 450 | 20241120 | 111900 | 52774507500 | 261000 | 261000 | 261000 | 260500 | 211 |
| 451 | 20241120 | 111800 | 52719481000 | 260500 | 260500 | 261000 | 260500 | 131 |
| 452 | 20241120 | 111700 | 52685317500 | 260500 | 261000 | 261000 | 260500 | 91 |
| 453 | 20241120 | 111600 | 52661603000 | 260500 | 261000 | 261000 | 260500 | 73 |
| 454 | 20241120 | 111500 | 52642577500 | 260500 | 261000 | 261000 | 260500 | 140 |
| 455 | 20241120 | 111400 | 52606106000 | 260500 | 261000 | 261000 | 260500 | 203 |
| 456 | 20241120 | 111300 | 52553211000 | 260500 | 260500 | 261000 | 260500 | 150 |
| 457 | 20241120 | 111200 | 52514103500 | 261000 | 261000 | 261000 | 260500 | 315 |
| 458 | 20241120 | 111100 | 52432036500 | 260500 | 260000 | 261000 | 260000 | 311 |
| 459 | 20241120 | 111000 | 52351027500 | 260000 | 260500 | 261000 | 260000 | 605 |
| 460 | 20241120 | 110900 | 52193509000 | 260500 | 260500 | 261000 | 260500 | 1324 |
| 461 | 20241120 | 110800 | 51848597000 | 260500 | 261500 | 261500 | 260500 | 2407 |
| 462 | 20241120 | 110700 | 51220278500 | 261000 | 261500 | 261500 | 261000 | 187 |
| 463 | 20241120 | 110600 | 51171412500 | 261000 | 261500 | 261500 | 261000 | 226 |
| 464 | 20241120 | 110500 | 51112414500 | 261000 | 261000 | 261500 | 261000 | 157 |
| 465 | 20241120 | 110400 | 51071430500 | 261500 | 261000 | 261500 | 261000 | 91 |
| 466 | 20241120 | 110300 | 51047671000 | 261000 | 261500 | 261500 | 261000 | 114 |
| 467 | 20241120 | 110200 | 51017899500 | 261500 | 261500 | 261500 | 261000 | 279 |
| 468 | 20241120 | 110100 | 50945054000 | 261000 | 260500 | 261500 | 260500 | 688 |
| 469 | 20241120 | 110000 | 50765458500 | 260500 | 261000 | 261500 | 260500 | 1024 |
| 470 | 20241120 | 105900 | 50498202500 | 261500 | 261500 | 261500 | 261000 | 207 |
| 471 | 20241120 | 105800 | 50444113500 | 261500 | 261000 | 261500 | 260500 | 748 |
| 472 | 20241120 | 105700 | 50248906000 | 261000 | 261000 | 261000 | 260500 | 298 |
| 473 | 20241120 | 105600 | 50171244000 | 260500 | 260500 | 261000 | 260500 | 262 |
| 474 | 20241120 | 105500 | 50102968500 | 260500 | 260500 | 261000 | 260500 | 344 |
| 475 | 20241120 | 105400 | 50013317500 | 260500 | 261500 | 261500 | 260500 | 1246 |
| 476 | 20241120 | 105300 | 49688124000 | 261000 | 261000 | 261500 | 261000 | 429 |
| 477 | 20241120 | 105200 | 49576149500 | 261000 | 260500 | 261500 | 260500 | 1098 |
| 478 | 20241120 | 105100 | 49289612500 | 260500 | 261000 | 261000 | 260500 | 430 |
| 479 | 20241120 | 105000 | 49177469500 | 260500 | 261000 | 261500 | 260500 | 1747 |
| 480 | 20241120 | 104900 | 48721530500 | 261500 | 262000 | 262000 | 261000 | 292 |
| 481 | 20241120 | 104800 | 48645176000 | 261500 | 262000 | 262000 | 261000 | 708 |
| 482 | 20241120 | 104700 | 48460028500 | 261500 | 262000 | 262000 | 261500 | 465 |
| 483 | 20241120 | 104600 | 48338313000 | 262000 | 262500 | 263000 | 261500 | 3913 |
| 484 | 20241120 | 104500 | 47311916500 | 263000 | 263000 | 263000 | 262000 | 2356 |
| 485 | 20241120 | 104400 | 46693389500 | 263000 | 262500 | 263000 | 262500 | 2529 |
| 486 | 20241120 | 104300 | 46028434500 | 262500 | 263000 | 263000 | 262500 | 363 |
| 487 | 20241120 | 104200 | 45933107500 | 263000 | 262500 | 263000 | 262000 | 1278 |
| 488 | 20241120 | 104100 | 45597681500 | 262000 | 262000 | 262500 | 262000 | 653 |
| 489 | 20241120 | 104000 | 45426401000 | 262000 | 262000 | 262500 | 262000 | 733 |
| 490 | 20241120 | 103900 | 45234264500 | 262000 | 262000 | 262500 | 262000 | 154 |
| 491 | 20241120 | 103800 | 45193898000 | 262500 | 262000 | 262500 | 262000 | 552 |
| 492 | 20241120 | 103700 | 45049085500 | 262000 | 262000 | 262500 | 262000 | 217 |
| 493 | 20241120 | 103600 | 44992194500 | 262000 | 262500 | 262500 | 262000 | 195 |
| 494 | 20241120 | 103500 | 44941057500 | 262500 | 262500 | 263000 | 262000 | 758 |
| 495 | 20241120 | 103400 | 44742080500 | 262500 | 262500 | 262500 | 262000 | 545 |
| 496 | 20241120 | 103300 | 44599079500 | 262500 | 263000 | 263500 | 262000 | 4406 |
| 497 | 20241120 | 103200 | 43441567000 | 262500 | 263000 | 264000 | 262500 | 6298 |
| 498 | 20241120 | 103100 | 41783810500 | 262500 | 262000 | 263000 | 262000 | 3263 |
| 499 | 20241120 | 103000 | 40927223000 | 262500 | 261500 | 262500 | 261500 | 2523 |
| 500 | 20241120 | 102900 | 40266136000 | 261500 | 261500 | 262000 | 261500 | 495 |
| 501 | 20241120 | 102800 | 40136593000 | 261500 | 261500 | 262000 | 261000 | 2677 |
| 502 | 20241120 | 102700 | 39436560000 | 261000 | 261500 | 261500 | 261000 | 344 |
| 503 | 20241120 | 102600 | 39346661000 | 261000 | 261000 | 261500 | 261000 | 246 |
| 504 | 20241120 | 102500 | 39282405500 | 261000 | 261500 | 261500 | 261000 | 433 |
| 505 | 20241120 | 102400 | 39169327000 | 261500 | 261000 | 261500 | 261000 | 269 |
| 506 | 20241120 | 102300 | 39099032500 | 261000 | 261000 | 261500 | 261000 | 150 |
| 507 | 20241120 | 102200 | 39059878500 | 261000 | 260500 | 261500 | 260500 | 1102 |
| 508 | 20241120 | 102100 | 38772280500 | 260500 | 260500 | 261000 | 260500 | 920 |
| 509 | 20241120 | 102000 | 38532606000 | 260500 | 260500 | 261000 | 260000 | 204 |
| 510 | 20241120 | 101900 | 38479490000 | 260500 | 260500 | 260500 | 260000 | 956 |
| 511 | 20241120 | 101800 | 38230482500 | 260500 | 260000 | 260500 | 260000 | 274 |
| 512 | 20241120 | 101700 | 38159237500 | 260000 | 260000 | 260500 | 260000 | 411 |
| 513 | 20241120 | 101600 | 38052376000 | 259500 | 260000 | 260500 | 259500 | 1037 |
| 514 | 20241120 | 101500 | 37782758500 | 260000 | 260000 | 260500 | 259500 | 136 |
| 515 | 20241120 | 101400 | 37747398000 | 260000 | 259500 | 260000 | 259500 | 322 |
| 516 | 20241120 | 101300 | 37663776000 | 260000 | 260000 | 260500 | 260000 | 2238 |
| 517 | 20241120 | 101200 | 37081875500 | 260000 | 260000 | 260500 | 260000 | 482 |
| 518 | 20241120 | 101100 | 36956544500 | 260000 | 261000 | 261000 | 260000 | 1480 |
| 519 | 20241120 | 101000 | 36570572500 | 261000 | 262000 | 262000 | 261000 | 2268 |
| 520 | 20241120 | 100900 | 35978167500 | 262000 | 261000 | 262000 | 260500 | 4841 |
| 521 | 20241120 | 100800 | 34713283000 | 261000 | 260500 | 261000 | 260500 | 302 |
| 522 | 20241120 | 100700 | 34634500500 | 260500 | 260500 | 261000 | 260500 | 302 |
| 523 | 20241120 | 100600 | 34555817500 | 261000 | 260500 | 261000 | 260500 | 257 |
| 524 | 20241120 | 100500 | 34488840500 | 261000 | 260500 | 261000 | 260500 | 357 |
| 525 | 20241120 | 100400 | 34395838000 | 260500 | 260500 | 261000 | 260500 | 229 |
| 526 | 20241120 | 100300 | 34336111500 | 260500 | 260000 | 260500 | 260000 | 438 |
| 527 | 20241120 | 100200 | 34222088000 | 260000 | 260500 | 260500 | 260000 | 877 |
| 528 | 20241120 | 100100 | 33993738500 | 260500 | 260500 | 260500 | 260000 | 337 |
| 529 | 20241120 | 100000 | 33906013000 | 260500 | 261000 | 261000 | 260000 | 2855 |
| 530 | 20241120 | 095900 | 33162482500 | 261000 | 261000 | 261000 | 260500 | 408 |
| 531 | 20241120 | 095800 | 33056018000 | 260500 | 260500 | 261000 | 260500 | 590 |
| 532 | 20241120 | 095700 | 32902211000 | 261000 | 261000 | 261000 | 260500 | 1576 |
| 533 | 20241120 | 095600 | 32490974000 | 261000 | 260500 | 261000 | 260000 | 1468 |
| 534 | 20241120 | 095500 | 32108382000 | 260500 | 260000 | 260500 | 260000 | 1972 |
| 535 | 20241120 | 095400 | 31594972500 | 260000 | 261000 | 261000 | 259500 | 7723 |
| 536 | 20241120 | 095300 | 29586421000 | 260500 | 261000 | 261000 | 260500 | 146 |
| 537 | 20241120 | 095200 | 29548357000 | 260500 | 260000 | 261000 | 260000 | 1350 |
| 538 | 20241120 | 095100 | 29196786000 | 260000 | 260000 | 260500 | 260000 | 1877 |
| 539 | 20241120 | 095000 | 28707956000 | 260000 | 261000 | 261000 | 259500 | 3195 |
| 540 | 20241120 | 094900 | 27876576000 | 261000 | 260500 | 261000 | 260000 | 1222 |
| 541 | 20241120 | 094800 | 27558242500 | 260500 | 259500 | 260500 | 259500 | 2351 |
| 542 | 20241120 | 094700 | 26947013500 | 259500 | 259500 | 260000 | 259500 | 596 |
| 543 | 20241120 | 094600 | 26792175000 | 259500 | 259000 | 260000 | 258500 | 3541 |
| 544 | 20241120 | 094500 | 25874354000 | 259000 | 258500 | 259000 | 258500 | 572 |
| 545 | 20241120 | 094400 | 25726364000 | 258500 | 258500 | 259000 | 258500 | 1161 |
| 546 | 20241120 | 094300 | 25426075000 | 258500 | 258500 | 259000 | 258500 | 317 |
| 547 | 20241120 | 094200 | 25344054000 | 258500 | 258000 | 258500 | 258000 | 656 |
| 548 | 20241120 | 094100 | 25174562000 | 258000 | 258500 | 258500 | 258000 | 364 |
| 549 | 20241120 | 094000 | 25080494500 | 258000 | 258500 | 259000 | 258000 | 605 |
| 550 | 20241120 | 093900 | 24924123000 | 258500 | 258000 | 258500 | 258000 | 808 |
| 551 | 20241120 | 093800 | 24715308000 | 258000 | 257500 | 258500 | 257500 | 572 |
| 552 | 20241120 | 093700 | 24567765000 | 257500 | 258000 | 258000 | 257500 | 1002 |
| 553 | 20241120 | 093600 | 24309705500 | 258000 | 258000 | 258500 | 257500 | 983 |
| 554 | 20241120 | 093500 | 24056115000 | 258000 | 258000 | 258500 | 257500 | 359 |
| 555 | 20241120 | 093400 | 23963488500 | 258000 | 257500 | 258000 | 257500 | 521 |
| 556 | 20241120 | 093300 | 23829170500 | 257500 | 258000 | 258000 | 257500 | 2525 |
| 557 | 20241120 | 093200 | 23178769500 | 258000 | 258500 | 259000 | 257500 | 3130 |
| 558 | 20241120 | 093100 | 22370661000 | 258500 | 258000 | 258500 | 258000 | 1882 |
| 559 | 20241120 | 093000 | 21884413000 | 258000 | 258000 | 258500 | 257500 | 2040 |
| 560 | 20241120 | 092900 | 21358094000 | 258000 | 259000 | 259000 | 258000 | 1882 |
| 561 | 20241120 | 092800 | 20871788000 | 259000 | 259500 | 260000 | 258500 | 3366 |
| 562 | 20241120 | 092700 | 19998943000 | 259500 | 259500 | 260000 | 259000 | 5565 |
| 563 | 20241120 | 092600 | 18553621500 | 259000 | 258500 | 259500 | 258000 | 3300 |
| 564 | 20241120 | 092500 | 17699915000 | 258000 | 258500 | 258500 | 258000 | 436 |
| 565 | 20241120 | 092400 | 17587396000 | 258000 | 258000 | 258500 | 258000 | 808 |
| 566 | 20241120 | 092300 | 17378678000 | 258000 | 257500 | 258500 | 257000 | 3768 |
| 567 | 20241120 | 092200 | 16407578500 | 257000 | 257500 | 257500 | 257000 | 1033 |
| 568 | 20241120 | 092100 | 16142090000 | 257000 | 257000 | 257500 | 257000 | 456 |
| 569 | 20241120 | 092000 | 16024892500 | 257000 | 257000 | 257500 | 256500 | 1063 |
| 570 | 20241120 | 091900 | 15751868000 | 256500 | 256500 | 257000 | 256000 | 296 |
| 571 | 20241120 | 091800 | 15675942500 | 256500 | 256500 | 257000 | 256000 | 991 |
| 572 | 20241120 | 091700 | 15421705500 | 256500 | 256500 | 257000 | 256500 | 1667 |
| 573 | 20241120 | 091600 | 14993816000 | 257000 | 257000 | 257500 | 256500 | 1771 |
| 574 | 20241120 | 091500 | 14538762000 | 257500 | 256500 | 258000 | 256500 | 2256 |
| 575 | 20241120 | 091400 | 13958534000 | 256500 | 256500 | 256500 | 256000 | 1379 |
| 576 | 20241120 | 091300 | 13604884000 | 257000 | 256500 | 257000 | 256500 | 1833 |
| 577 | 20241120 | 091200 | 13134704500 | 256500 | 257000 | 257000 | 256500 | 786 |
| 578 | 20241120 | 091100 | 12933064000 | 256500 | 256500 | 257000 | 256000 | 2854 |
| 579 | 20241120 | 091000 | 12201588500 | 256000 | 256000 | 256500 | 256000 | 1741 |
| 580 | 20241120 | 090900 | 11755862500 | 256000 | 256500 | 257000 | 256000 | 4930 |
| 581 | 20241120 | 090800 | 10490833500 | 257000 | 257000 | 257000 | 256500 | 747 |
| 582 | 20241120 | 090700 | 10298892500 | 257000 | 256500 | 257500 | 256500 | 2934 |
| 583 | 20241120 | 090600 | 9544869500 | 256500 | 258000 | 258000 | 256000 | 6429 |
| 584 | 20241120 | 090500 | 7894751500 | 258000 | 257500 | 258000 | 257000 | 4158 |
| 585 | 20241120 | 090400 | 6825079500 | 257500 | 258000 | 258000 | 256500 | 7209 |
| 586 | 20241120 | 090300 | 4969754500 | 258000 | 258000 | 259000 | 257500 | 2064 |
| 587 | 20241120 | 090200 | 4436648000 | 259000 | 258000 | 259000 | 257500 | 1852 |
| 588 | 20241120 | 090100 | 3958475500 | 258000 | 256500 | 258500 | 256500 | 3752 |
| 589 | 20241120 | 090000 | 2990988500 | 256500 | 257500 | 258500 | 256000 | 11487 |