34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 184400 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 36466 |
| 3 | 20241119 | 184300 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 4 | 20241119 | 184200 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 5 | 20241119 | 184100 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 6 | 20241119 | 184000 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 7 | 20241119 | 183900 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 8 | 20241119 | 183800 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 9 | 20241119 | 183700 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 10 | 20241119 | 183600 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 11 | 20241119 | 183500 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 12 | 20241119 | 183400 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 13 | 20241119 | 183300 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 14 | 20241119 | 183200 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 15 | 20241119 | 183100 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 16 | 20241119 | 183000 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 17 | 20241119 | 182900 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 18 | 20241119 | 182800 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 19 | 20241119 | 182700 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 20 | 20241119 | 182600 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 21 | 20241119 | 182500 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 22 | 20241119 | 182400 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 23 | 20241119 | 182300 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 24 | 20241119 | 182200 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 25 | 20241119 | 182100 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 26 | 20241119 | 182000 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 27 | 20241119 | 181900 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 28 | 20241119 | 181800 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 29 | 20241119 | 181700 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 30 | 20241119 | 181600 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 31 | 20241119 | 181500 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 32 | 20241119 | 181400 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 36466 |
| 33 | 20241119 | 181300 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 34 | 20241119 | 181200 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 35 | 20241119 | 181100 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 36 | 20241119 | 181000 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 37 | 20241119 | 180900 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 38 | 20241119 | 180800 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 39 | 20241119 | 180700 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 40 | 20241119 | 180600 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 41 | 20241119 | 180500 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 42 | 20241119 | 180400 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 43 | 20241119 | 180300 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 44 | 20241119 | 180200 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 45 | 20241119 | 180100 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 46 | 20241119 | 180000 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 47 | 20241119 | 175900 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 48 | 20241119 | 175800 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 49 | 20241119 | 175700 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 50 | 20241119 | 175600 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 51 | 20241119 | 175500 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 52 | 20241119 | 175400 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 53 | 20241119 | 175300 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 54 | 20241119 | 175200 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 55 | 20241119 | 175100 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 56 | 20241119 | 175000 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 57 | 20241119 | 174900 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 58 | 20241119 | 174800 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 59 | 20241119 | 174700 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 60 | 20241119 | 174600 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 61 | 20241119 | 174500 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 62 | 20241119 | 174400 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 36466 |
| 63 | 20241119 | 174300 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 64 | 20241119 | 174200 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 65 | 20241119 | 174100 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 66 | 20241119 | 174000 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 67 | 20241119 | 173900 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 68 | 20241119 | 173800 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 69 | 20241119 | 173700 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 70 | 20241119 | 173600 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 71 | 20241119 | 173500 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 72 | 20241119 | 173400 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 73 | 20241119 | 173300 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 74 | 20241119 | 173200 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 75 | 20241119 | 173100 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 76 | 20241119 | 173000 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 77 | 20241119 | 172900 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 78 | 20241119 | 172800 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 79 | 20241119 | 172700 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 80 | 20241119 | 172600 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 81 | 20241119 | 172500 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 82 | 20241119 | 172400 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 83 | 20241119 | 172300 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 84 | 20241119 | 172200 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 85 | 20241119 | 172100 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 86 | 20241119 | 172000 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 87 | 20241119 | 171900 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 88 | 20241119 | 171800 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 89 | 20241119 | 171700 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 90 | 20241119 | 171600 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 91 | 20241119 | 171500 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 92 | 20241119 | 171400 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 36466 |
| 93 | 20241119 | 171300 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 94 | 20241119 | 171200 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 95 | 20241119 | 171100 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 96 | 20241119 | 171000 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 97 | 20241119 | 170900 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 98 | 20241119 | 170800 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 99 | 20241119 | 170700 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 100 | 20241119 | 170600 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 101 | 20241119 | 170500 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 102 | 20241119 | 170400 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 103 | 20241119 | 170300 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 104 | 20241119 | 170200 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 105 | 20241119 | 170100 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 106 | 20241119 | 170000 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 107 | 20241119 | 165900 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 108 | 20241119 | 165800 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 109 | 20241119 | 165700 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 110 | 20241119 | 165600 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 111 | 20241119 | 165500 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 112 | 20241119 | 165400 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 113 | 20241119 | 165300 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 114 | 20241119 | 165200 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 115 | 20241119 | 165100 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 116 | 20241119 | 165000 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 117 | 20241119 | 164900 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 118 | 20241119 | 164800 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 119 | 20241119 | 164700 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 120 | 20241119 | 164600 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 121 | 20241119 | 164500 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 122 | 20241119 | 164400 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 36466 |
| 123 | 20241119 | 164300 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 124 | 20241119 | 164200 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 125 | 20241119 | 164100 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 126 | 20241119 | 164000 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 127 | 20241119 | 163900 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 128 | 20241119 | 163800 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 129 | 20241119 | 163700 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 130 | 20241119 | 163600 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 131 | 20241119 | 163500 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 132 | 20241119 | 163400 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 133 | 20241119 | 163300 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 134 | 20241119 | 163200 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 135 | 20241119 | 163100 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 136 | 20241119 | 163000 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 137 | 20241119 | 162900 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 138 | 20241119 | 162800 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 139 | 20241119 | 162700 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 140 | 20241119 | 162600 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 141 | 20241119 | 162500 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 142 | 20241119 | 162400 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 143 | 20241119 | 162300 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 144 | 20241119 | 162200 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 145 | 20241119 | 162100 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 146 | 20241119 | 162000 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 147 | 20241119 | 161900 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 148 | 20241119 | 161800 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 149 | 20241119 | 161700 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 150 | 20241119 | 161600 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 151 | 20241119 | 161500 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 152 | 20241119 | 161400 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 36466 |
| 153 | 20241119 | 161300 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 154 | 20241119 | 161200 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 155 | 20241119 | 161100 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 156 | 20241119 | 161000 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 157 | 20241119 | 160900 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 158 | 20241119 | 160800 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 159 | 20241119 | 160700 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 160 | 20241119 | 160600 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 161 | 20241119 | 160500 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 162 | 20241119 | 160400 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 163 | 20241119 | 160300 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 164 | 20241119 | 160200 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 165 | 20241119 | 160100 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 166 | 20241119 | 160000 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 167 | 20241119 | 155900 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 168 | 20241119 | 155800 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 169 | 20241119 | 155700 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 170 | 20241119 | 155600 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 171 | 20241119 | 155500 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 172 | 20241119 | 155400 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 173 | 20241119 | 155300 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 174 | 20241119 | 155200 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 175 | 20241119 | 155100 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 176 | 20241119 | 155000 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 177 | 20241119 | 154900 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 178 | 20241119 | 154800 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 179 | 20241119 | 154700 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 180 | 20241119 | 154600 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 181 | 20241119 | 154500 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 182 | 20241119 | 154400 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 36466 |
| 183 | 20241119 | 154300 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 184 | 20241119 | 154200 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 185 | 20241119 | 154100 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 186 | 20241119 | 154000 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 187 | 20241119 | 153900 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 188 | 20241119 | 153800 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 189 | 20241119 | 153700 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 190 | 20241119 | 153600 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 191 | 20241119 | 153500 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 192 | 20241119 | 153400 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 193 | 20241119 | 153300 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 194 | 20241119 | 153200 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 195 | 20241119 | 153100 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 196 | 20241119 | 153000 | 112422546000 | 215500 | 215500 | 215500 | 215500 | 36466 |
| 197 | 20241119 | 152900 | 104564123000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 198 | 20241119 | 152800 | 104564123000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 199 | 20241119 | 152700 | 104564123000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 200 | 20241119 | 152600 | 104564123000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 201 | 20241119 | 152500 | 104564123000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 202 | 20241119 | 152400 | 104564123000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 203 | 20241119 | 152300 | 104564123000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 204 | 20241119 | 152200 | 104564123000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 205 | 20241119 | 152100 | 104564123000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 206 | 20241119 | 152000 | 104564123000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 207 | 20241119 | 151900 | 104564123000 | 216500 | 215500 | 216500 | 215000 | 1758 |
| 208 | 20241119 | 151800 | 104184962000 | 215500 | 215500 | 216500 | 215500 | 2576 |
| 209 | 20241119 | 151700 | 103628568500 | 215500 | 216000 | 216500 | 215500 | 1624 |
| 210 | 20241119 | 151600 | 103278045000 | 216000 | 216500 | 216500 | 215500 | 2479 |
| 211 | 20241119 | 151500 | 102743021000 | 216000 | 216500 | 216500 | 216000 | 1214 |
| 212 | 20241119 | 151400 | 102480458000 | 216500 | 216500 | 216500 | 216000 | 465 |
| 213 | 20241119 | 151300 | 102379930000 | 216500 | 216000 | 216500 | 215500 | 831 |
| 214 | 20241119 | 151200 | 102200433500 | 216000 | 216500 | 216500 | 215500 | 1994 |
| 215 | 20241119 | 151100 | 101769588500 | 216500 | 216500 | 216500 | 216000 | 1628 |
| 216 | 20241119 | 151000 | 101417751500 | 216500 | 216500 | 217000 | 216000 | 3951 |
| 217 | 20241119 | 150900 | 100561821000 | 217000 | 216500 | 217000 | 216500 | 1794 |
| 218 | 20241119 | 150800 | 100172615500 | 216500 | 217000 | 217000 | 216500 | 524 |
| 219 | 20241119 | 150700 | 100058951000 | 217000 | 217000 | 217000 | 216500 | 618 |
| 220 | 20241119 | 150600 | 99924892500 | 217000 | 217000 | 217000 | 216500 | 710 |
| 221 | 20241119 | 150500 | 99770849000 | 217000 | 217000 | 217000 | 216500 | 608 |
| 222 | 20241119 | 150400 | 99638916000 | 217000 | 217000 | 217500 | 216500 | 3285 |
| 223 | 20241119 | 150300 | 98925999000 | 217000 | 217000 | 217500 | 217000 | 900 |
| 224 | 20241119 | 150200 | 98730512500 | 217000 | 217000 | 217500 | 216500 | 3824 |
| 225 | 20241119 | 150100 | 97900658500 | 217000 | 217000 | 217000 | 216500 | 1065 |
| 226 | 20241119 | 150000 | 97669627500 | 217000 | 216500 | 217000 | 216500 | 918 |
| 227 | 20241119 | 145900 | 97470426500 | 216500 | 216500 | 217000 | 216500 | 582 |
| 228 | 20241119 | 145800 | 97344155000 | 217000 | 217000 | 217000 | 216500 | 598 |
| 229 | 20241119 | 145700 | 97214396500 | 217000 | 216500 | 217000 | 216500 | 741 |
| 230 | 20241119 | 145600 | 97053773000 | 216500 | 217000 | 217000 | 216500 | 612 |
| 231 | 20241119 | 145500 | 96921160000 | 216500 | 216500 | 217000 | 216500 | 989 |
| 232 | 20241119 | 145400 | 96706909000 | 216500 | 216500 | 217000 | 216000 | 1465 |
| 233 | 20241119 | 145300 | 96389642500 | 216500 | 216500 | 216500 | 216000 | 600 |
| 234 | 20241119 | 145200 | 96259767000 | 216500 | 216500 | 216500 | 216000 | 389 |
| 235 | 20241119 | 145100 | 96175550000 | 216500 | 216500 | 216500 | 216000 | 742 |
| 236 | 20241119 | 145000 | 96014922500 | 216500 | 216500 | 216500 | 216000 | 461 |
| 237 | 20241119 | 144900 | 95915143000 | 216500 | 216500 | 216500 | 216000 | 388 |
| 238 | 20241119 | 144800 | 95831146000 | 216500 | 216500 | 216500 | 216000 | 441 |
| 239 | 20241119 | 144700 | 95735676500 | 216500 | 216500 | 216500 | 216000 | 826 |
| 240 | 20241119 | 144600 | 95556855000 | 216500 | 216000 | 217000 | 216000 | 8821 |
| 241 | 20241119 | 144500 | 93646956500 | 216500 | 216500 | 217000 | 216000 | 495 |
| 242 | 20241119 | 144400 | 93539753000 | 216500 | 216500 | 217000 | 216000 | 2683 |
| 243 | 20241119 | 144300 | 92958590500 | 216500 | 216500 | 216500 | 216000 | 831 |
| 244 | 20241119 | 144200 | 92778687500 | 216500 | 216500 | 216500 | 216000 | 601 |
| 245 | 20241119 | 144100 | 92648576500 | 216500 | 216500 | 216500 | 216000 | 819 |
| 246 | 20241119 | 144000 | 92471274500 | 216500 | 216000 | 216500 | 215500 | 1698 |
| 247 | 20241119 | 143900 | 92104284000 | 216000 | 216000 | 216000 | 215500 | 628 |
| 248 | 20241119 | 143800 | 91968649000 | 216000 | 216000 | 216000 | 215500 | 472 |
| 249 | 20241119 | 143700 | 91866705500 | 216000 | 216000 | 216000 | 215500 | 553 |
| 250 | 20241119 | 143600 | 91747261500 | 215500 | 216000 | 216000 | 215500 | 1130 |
| 251 | 20241119 | 143500 | 91503253000 | 215500 | 215500 | 216000 | 215500 | 611 |
| 252 | 20241119 | 143400 | 91371328500 | 216000 | 216000 | 216000 | 215500 | 341 |
| 253 | 20241119 | 143300 | 91297678500 | 216000 | 216500 | 216500 | 215500 | 3322 |
| 254 | 20241119 | 143200 | 90580124000 | 216500 | 216500 | 216500 | 216000 | 1385 |
| 255 | 20241119 | 143100 | 90280611000 | 216500 | 216000 | 216500 | 216000 | 640 |
| 256 | 20241119 | 143000 | 90142062000 | 216500 | 216500 | 216500 | 216000 | 1317 |
| 257 | 20241119 | 142900 | 89856938500 | 216500 | 216500 | 216500 | 216000 | 892 |
| 258 | 20241119 | 142800 | 89663854500 | 216000 | 216500 | 216500 | 216000 | 686 |
| 259 | 20241119 | 142700 | 89515450000 | 216000 | 216500 | 216500 | 216000 | 441 |
| 260 | 20241119 | 142600 | 89420106500 | 216500 | 216500 | 216500 | 216000 | 486 |
| 261 | 20241119 | 142500 | 89314966000 | 216000 | 216500 | 216500 | 216000 | 365 |
| 262 | 20241119 | 142400 | 89235968000 | 216500 | 216000 | 216500 | 215500 | 1598 |
| 263 | 20241119 | 142300 | 88890755500 | 216000 | 216000 | 216000 | 215500 | 300 |
| 264 | 20241119 | 142200 | 88825996000 | 216000 | 216000 | 216000 | 215500 | 330 |
| 265 | 20241119 | 142100 | 88754732000 | 216000 | 216000 | 216000 | 215500 | 253 |
| 266 | 20241119 | 142000 | 88700090500 | 216000 | 215500 | 216000 | 215000 | 602 |
| 267 | 20241119 | 141900 | 88570313000 | 215500 | 216000 | 216000 | 215000 | 7052 |
| 268 | 20241119 | 141800 | 87050568500 | 216000 | 216000 | 216000 | 215500 | 535 |
| 269 | 20241119 | 141700 | 86935042500 | 216000 | 216000 | 216000 | 215500 | 865 |
| 270 | 20241119 | 141600 | 86748236000 | 216000 | 216000 | 216500 | 215500 | 2420 |
| 271 | 20241119 | 141500 | 86225552500 | 216000 | 216000 | 216000 | 215500 | 942 |
| 272 | 20241119 | 141400 | 86022090000 | 216000 | 216000 | 216000 | 215500 | 664 |
| 273 | 20241119 | 141300 | 85878683500 | 216000 | 216000 | 216000 | 215500 | 352 |
| 274 | 20241119 | 141200 | 85802655000 | 216000 | 216000 | 216000 | 215500 | 414 |
| 275 | 20241119 | 141100 | 85713250500 | 216000 | 216000 | 216000 | 215500 | 493 |
| 276 | 20241119 | 141000 | 85606768000 | 216000 | 216000 | 216000 | 215500 | 617 |
| 277 | 20241119 | 140900 | 85473499500 | 215500 | 215500 | 216000 | 215500 | 206 |
| 278 | 20241119 | 140800 | 85429012000 | 215500 | 216000 | 216000 | 215500 | 806 |
| 279 | 20241119 | 140700 | 85254930000 | 216000 | 216000 | 216000 | 215500 | 911 |
| 280 | 20241119 | 140600 | 85058156000 | 215500 | 216000 | 216000 | 215500 | 249 |
| 281 | 20241119 | 140500 | 85004395000 | 216000 | 216000 | 216000 | 215500 | 383 |
| 282 | 20241119 | 140400 | 84921698000 | 216000 | 216000 | 216000 | 215500 | 308 |
| 283 | 20241119 | 140300 | 84855178000 | 216000 | 216000 | 216000 | 215500 | 367 |
| 284 | 20241119 | 140200 | 84775920000 | 216000 | 216000 | 216000 | 215500 | 1520 |
| 285 | 20241119 | 140100 | 84447606000 | 216000 | 216500 | 216500 | 215500 | 2998 |
| 286 | 20241119 | 140000 | 83799987500 | 216500 | 216000 | 216500 | 216000 | 699 |
| 287 | 20241119 | 135900 | 83648682000 | 216500 | 216500 | 216500 | 216000 | 1468 |
| 288 | 20241119 | 135800 | 83331461000 | 216500 | 216500 | 216500 | 216000 | 913 |
| 289 | 20241119 | 135700 | 83134169500 | 216500 | 216500 | 216500 | 216000 | 990 |
| 290 | 20241119 | 135600 | 82920191000 | 216000 | 216500 | 216500 | 215500 | 1698 |
| 291 | 20241119 | 135500 | 82553418000 | 216500 | 215500 | 216500 | 215500 | 920 |
| 292 | 20241119 | 135400 | 82354649000 | 215500 | 216000 | 216500 | 215500 | 1684 |
| 293 | 20241119 | 135300 | 81990786000 | 216000 | 216000 | 216000 | 215500 | 538 |
| 294 | 20241119 | 135200 | 81874612500 | 216000 | 216000 | 216000 | 215500 | 461 |
| 295 | 20241119 | 135100 | 81775053500 | 215500 | 216500 | 216500 | 215500 | 4567 |
| 296 | 20241119 | 135000 | 80788451000 | 216500 | 216500 | 217000 | 216000 | 4855 |
| 297 | 20241119 | 134900 | 79737113000 | 217000 | 216500 | 217000 | 216500 | 638 |
| 298 | 20241119 | 134800 | 79598728000 | 216500 | 217000 | 217000 | 216500 | 402 |
| 299 | 20241119 | 134700 | 79511513500 | 216500 | 217000 | 217000 | 216500 | 693 |
| 300 | 20241119 | 134600 | 79361168500 | 217000 | 217000 | 217000 | 216500 | 1485 |
| 301 | 20241119 | 134500 | 79038947500 | 217000 | 217000 | 217000 | 216500 | 707 |
| 302 | 20241119 | 134400 | 78885539500 | 217000 | 217000 | 217000 | 216500 | 718 |
| 303 | 20241119 | 134300 | 78729761000 | 216500 | 216500 | 217000 | 216500 | 902 |
| 304 | 20241119 | 134200 | 78534057500 | 216500 | 217000 | 217000 | 216500 | 408 |
| 305 | 20241119 | 134100 | 78445525500 | 216500 | 217000 | 217000 | 216500 | 949 |
| 306 | 20241119 | 134000 | 78239713000 | 217000 | 216500 | 217000 | 216500 | 574 |
| 307 | 20241119 | 133900 | 78115177500 | 217000 | 217000 | 217000 | 216500 | 442 |
| 308 | 20241119 | 133800 | 78019378500 | 217000 | 217000 | 217000 | 216500 | 502 |
| 309 | 20241119 | 133700 | 77910492000 | 216500 | 216500 | 217000 | 216500 | 744 |
| 310 | 20241119 | 133600 | 77749221000 | 216500 | 217000 | 217000 | 216500 | 371 |
| 311 | 20241119 | 133500 | 77668801500 | 217000 | 216500 | 217000 | 216500 | 656 |
| 312 | 20241119 | 133400 | 77526593000 | 216500 | 217000 | 217000 | 216000 | 419 |
| 313 | 20241119 | 133300 | 77435829500 | 216500 | 216500 | 217000 | 216000 | 2171 |
| 314 | 20241119 | 133200 | 76965809000 | 216500 | 216500 | 217000 | 216000 | 1301 |
| 315 | 20241119 | 133100 | 76684112500 | 216000 | 216500 | 216500 | 216000 | 295 |
| 316 | 20241119 | 133000 | 76620266500 | 216500 | 217000 | 217000 | 216000 | 1906 |
| 317 | 20241119 | 132900 | 76207535500 | 216500 | 217000 | 217000 | 216500 | 1965 |
| 318 | 20241119 | 132800 | 75781843000 | 217000 | 216500 | 217000 | 216500 | 611 |
| 319 | 20241119 | 132700 | 75649447500 | 216500 | 216500 | 217000 | 216000 | 4571 |
| 320 | 20241119 | 132600 | 74659769000 | 216500 | 216000 | 216500 | 216000 | 463 |
| 321 | 20241119 | 132500 | 74559557000 | 216500 | 216000 | 216500 | 216000 | 790 |
| 322 | 20241119 | 132400 | 74388606500 | 216500 | 216500 | 216500 | 216000 | 684 |
| 323 | 20241119 | 132300 | 74240627000 | 216500 | 216500 | 216500 | 216000 | 700 |
| 324 | 20241119 | 132200 | 74089139500 | 216500 | 216500 | 216500 | 216000 | 1029 |
| 325 | 20241119 | 132100 | 73866621500 | 216500 | 216500 | 216500 | 216000 | 1324 |
| 326 | 20241119 | 132000 | 73580351500 | 216500 | 216500 | 216500 | 216000 | 733 |
| 327 | 20241119 | 131900 | 73421691500 | 216000 | 216500 | 216500 | 216000 | 1069 |
| 328 | 20241119 | 131800 | 73190351000 | 216500 | 216500 | 216500 | 216000 | 414 |
| 329 | 20241119 | 131700 | 73100745000 | 216500 | 216000 | 216500 | 216000 | 519 |
| 330 | 20241119 | 131600 | 72988454000 | 216500 | 216000 | 216500 | 215500 | 4016 |
| 331 | 20241119 | 131500 | 72120843000 | 215500 | 215500 | 216000 | 215500 | 639 |
| 332 | 20241119 | 131400 | 71982838000 | 215500 | 216000 | 216000 | 215500 | 569 |
| 333 | 20241119 | 131300 | 71860058500 | 216000 | 215500 | 216000 | 215500 | 403 |
| 334 | 20241119 | 131200 | 71773040000 | 215500 | 215500 | 216000 | 215500 | 1466 |
| 335 | 20241119 | 131100 | 71456838500 | 216000 | 216000 | 216000 | 215500 | 536 |
| 336 | 20241119 | 131000 | 71341136500 | 215500 | 215500 | 216000 | 215500 | 536 |
| 337 | 20241119 | 130900 | 71225460500 | 216000 | 215500 | 216000 | 215500 | 475 |
| 338 | 20241119 | 130800 | 71122942000 | 216000 | 215500 | 216000 | 215500 | 1553 |
| 339 | 20241119 | 130700 | 70787757000 | 216000 | 216000 | 216000 | 215500 | 864 |
| 340 | 20241119 | 130600 | 70601178000 | 215500 | 216000 | 216000 | 215500 | 190 |
| 341 | 20241119 | 130500 | 70560154000 | 215500 | 216000 | 216000 | 215500 | 384 |
| 342 | 20241119 | 130400 | 70477231500 | 216000 | 216000 | 216000 | 215500 | 483 |
| 343 | 20241119 | 130300 | 70372968000 | 216000 | 216000 | 216000 | 215500 | 308 |
| 344 | 20241119 | 130200 | 70306470500 | 216000 | 216000 | 216000 | 215500 | 399 |
| 345 | 20241119 | 130100 | 70220321000 | 216000 | 215500 | 216500 | 215000 | 14318 |
| 346 | 20241119 | 130000 | 67131050500 | 215500 | 215500 | 215500 | 215000 | 786 |
| 347 | 20241119 | 125900 | 66961721000 | 215500 | 215000 | 215500 | 215000 | 419 |
| 348 | 20241119 | 125800 | 66871460500 | 215500 | 215500 | 215500 | 215000 | 587 |
| 349 | 20241119 | 125700 | 66744995500 | 215500 | 215500 | 215500 | 215000 | 444 |
| 350 | 20241119 | 125600 | 66649350000 | 215500 | 215000 | 215500 | 215000 | 173 |
| 351 | 20241119 | 125500 | 66612111500 | 215500 | 215500 | 215500 | 215000 | 312 |
| 352 | 20241119 | 125400 | 66544902500 | 215500 | 215500 | 215500 | 215000 | 197 |
| 353 | 20241119 | 125300 | 66502489000 | 215000 | 215500 | 215500 | 215000 | 212 |
| 354 | 20241119 | 125200 | 66456812000 | 215500 | 215500 | 215500 | 215000 | 264 |
| 355 | 20241119 | 125100 | 66399996500 | 215500 | 215000 | 215500 | 215000 | 225 |
| 356 | 20241119 | 125000 | 66351537000 | 215500 | 215000 | 215500 | 215000 | 168 |
| 357 | 20241119 | 124900 | 66315379000 | 215500 | 215500 | 215500 | 215000 | 306 |
| 358 | 20241119 | 124800 | 66249475500 | 215500 | 215500 | 215500 | 215000 | 703 |
| 359 | 20241119 | 124700 | 66098208000 | 215500 | 215500 | 215500 | 215000 | 194 |
| 360 | 20241119 | 124600 | 66056457000 | 215500 | 215500 | 215500 | 215000 | 277 |
| 361 | 20241119 | 124500 | 65996831500 | 215000 | 215000 | 215500 | 215000 | 182 |
| 362 | 20241119 | 124400 | 65957628000 | 215500 | 215500 | 215500 | 215000 | 551 |
| 363 | 20241119 | 124300 | 65839107000 | 215500 | 215500 | 215500 | 215000 | 159 |
| 364 | 20241119 | 124200 | 65804871000 | 215500 | 215500 | 215500 | 215000 | 188 |
| 365 | 20241119 | 124100 | 65764389500 | 215000 | 215500 | 216000 | 215000 | 277 |
| 366 | 20241119 | 124000 | 65704708000 | 215500 | 215500 | 216000 | 215000 | 3596 |
| 367 | 20241119 | 123900 | 64930193000 | 215500 | 215500 | 215500 | 215000 | 485 |
| 368 | 20241119 | 123800 | 64825701500 | 215500 | 215500 | 215500 | 215000 | 576 |
| 369 | 20241119 | 123700 | 64701701500 | 215500 | 215500 | 215500 | 215000 | 415 |
| 370 | 20241119 | 123600 | 64612308000 | 215000 | 215500 | 215500 | 215000 | 310 |
| 371 | 20241119 | 123500 | 64545556500 | 215500 | 215500 | 215500 | 215000 | 934 |
| 372 | 20241119 | 123400 | 64344301500 | 215500 | 215500 | 215500 | 215000 | 568 |
| 373 | 20241119 | 123300 | 64221905000 | 215500 | 215000 | 215500 | 215000 | 359 |
| 374 | 20241119 | 123200 | 64144693000 | 215000 | 215000 | 215500 | 215000 | 3009 |
| 375 | 20241119 | 123100 | 63497713000 | 215500 | 215500 | 215500 | 215000 | 537 |
| 376 | 20241119 | 123000 | 63382014500 | 215500 | 215000 | 215500 | 215000 | 481 |
| 377 | 20241119 | 122900 | 63278372500 | 215500 | 215000 | 215500 | 215000 | 302 |
| 378 | 20241119 | 122800 | 63213321000 | 215000 | 215500 | 215500 | 215000 | 208 |
| 379 | 20241119 | 122700 | 63168542000 | 215000 | 215500 | 215500 | 215000 | 441 |
| 380 | 20241119 | 122600 | 63073517000 | 215500 | 215000 | 215500 | 215000 | 210 |
| 381 | 20241119 | 122500 | 63028322500 | 215000 | 215500 | 215500 | 215000 | 119 |
| 382 | 20241119 | 122400 | 63002691000 | 215500 | 215500 | 215500 | 215000 | 289 |
| 383 | 20241119 | 122300 | 62940478000 | 215500 | 215500 | 215500 | 215000 | 129 |
| 384 | 20241119 | 122200 | 62912692000 | 215500 | 215500 | 215500 | 215000 | 363 |
| 385 | 20241119 | 122100 | 62834580000 | 215000 | 215500 | 215500 | 215000 | 156 |
| 386 | 20241119 | 122000 | 62800996000 | 215500 | 215500 | 215500 | 215000 | 188 |
| 387 | 20241119 | 121900 | 62760498000 | 215000 | 215500 | 215500 | 215000 | 143 |
| 388 | 20241119 | 121800 | 62729704000 | 215500 | 215000 | 215500 | 215000 | 251 |
| 389 | 20241119 | 121700 | 62675651500 | 215500 | 215500 | 215500 | 215000 | 120 |
| 390 | 20241119 | 121600 | 62649810500 | 215000 | 215000 | 215500 | 215000 | 205 |
| 391 | 20241119 | 121500 | 62605659500 | 215500 | 215500 | 215500 | 215000 | 125 |
| 392 | 20241119 | 121400 | 62578747500 | 215500 | 215500 | 215500 | 215000 | 92 |
| 393 | 20241119 | 121300 | 62558928500 | 215500 | 215500 | 216000 | 215000 | 286 |
| 394 | 20241119 | 121200 | 62497318500 | 215500 | 215500 | 215500 | 215000 | 125 |
| 395 | 20241119 | 121100 | 62470394500 | 215500 | 215500 | 216000 | 215000 | 241 |
| 396 | 20241119 | 121000 | 62418445500 | 215500 | 216000 | 216000 | 215000 | 448 |
| 397 | 20241119 | 120900 | 62321913000 | 215500 | 215500 | 216000 | 215000 | 578 |
| 398 | 20241119 | 120800 | 62197364000 | 215000 | 215500 | 215500 | 215000 | 409 |
| 399 | 20241119 | 120700 | 62109243500 | 215500 | 215500 | 215500 | 215000 | 407 |
| 400 | 20241119 | 120600 | 62021697500 | 215500 | 215500 | 215500 | 215000 | 167 |
| 401 | 20241119 | 120500 | 61985734500 | 215500 | 215500 | 215500 | 215000 | 162 |
| 402 | 20241119 | 120400 | 61950840000 | 215500 | 215500 | 215500 | 215000 | 121 |
| 403 | 20241119 | 120300 | 61924773000 | 215500 | 216000 | 216000 | 215500 | 1045 |
| 404 | 20241119 | 120200 | 61699558000 | 216000 | 215500 | 216000 | 215000 | 173 |
| 405 | 20241119 | 120100 | 61662232000 | 215000 | 216000 | 216000 | 215000 | 340 |
| 406 | 20241119 | 120000 | 61588957500 | 216000 | 215500 | 216000 | 215500 | 179 |
| 407 | 20241119 | 115900 | 61550360000 | 215500 | 215500 | 216000 | 215000 | 2380 |
| 408 | 20241119 | 115800 | 61036994000 | 216000 | 215500 | 216000 | 215500 | 120 |
| 409 | 20241119 | 115700 | 61011092500 | 216000 | 215500 | 216000 | 215500 | 255 |
| 410 | 20241119 | 115600 | 60956085000 | 215500 | 215500 | 216000 | 215500 | 132 |
| 411 | 20241119 | 115500 | 60927613500 | 216000 | 216000 | 216000 | 215500 | 112 |
| 412 | 20241119 | 115400 | 60903433000 | 216000 | 215500 | 216000 | 215500 | 373 |
| 413 | 20241119 | 115300 | 60822977000 | 215500 | 215500 | 216000 | 215000 | 5079 |
| 414 | 20241119 | 115200 | 59728455500 | 215500 | 215500 | 215500 | 215000 | 498 |
| 415 | 20241119 | 115100 | 59621167500 | 215000 | 215500 | 215500 | 215000 | 431 |
| 416 | 20241119 | 115000 | 59528349000 | 215500 | 215500 | 215500 | 215000 | 370 |
| 417 | 20241119 | 114900 | 59448645500 | 215500 | 215500 | 215500 | 215000 | 217 |
| 418 | 20241119 | 114800 | 59401903500 | 215500 | 215000 | 215500 | 215000 | 255 |
| 419 | 20241119 | 114700 | 59346987000 | 215500 | 215500 | 215500 | 215000 | 206 |
| 420 | 20241119 | 114600 | 59302631000 | 215000 | 215500 | 215500 | 215000 | 272 |
| 421 | 20241119 | 114500 | 59244060500 | 215500 | 215000 | 215500 | 215000 | 152 |
| 422 | 20241119 | 114400 | 59211332000 | 215500 | 215500 | 215500 | 215000 | 120 |
| 423 | 20241119 | 114300 | 59185496000 | 215500 | 215500 | 215500 | 215000 | 253 |
| 424 | 20241119 | 114200 | 59131033000 | 215500 | 215500 | 215500 | 215000 | 204 |
| 425 | 20241119 | 114100 | 59087100500 | 215000 | 215000 | 215500 | 215000 | 284 |
| 426 | 20241119 | 114000 | 59025950000 | 215000 | 215000 | 215500 | 215000 | 502 |
| 427 | 20241119 | 113900 | 58917802000 | 215500 | 215500 | 215500 | 215000 | 106 |
| 428 | 20241119 | 113800 | 58894971500 | 215000 | 215500 | 215500 | 215000 | 165 |
| 429 | 20241119 | 113700 | 58859446000 | 215500 | 215500 | 215500 | 215000 | 970 |
| 430 | 20241119 | 113600 | 58650850500 | 215500 | 215500 | 215500 | 215000 | 429 |
| 431 | 20241119 | 113500 | 58558488500 | 215500 | 215500 | 215500 | 215000 | 82 |
| 432 | 20241119 | 113400 | 58540833000 | 215500 | 215500 | 215500 | 215000 | 2046 |
| 433 | 20241119 | 113300 | 58099949500 | 215500 | 215500 | 215500 | 215000 | 557 |
| 434 | 20241119 | 113200 | 57979940500 | 215000 | 215500 | 215500 | 215000 | 547 |
| 435 | 20241119 | 113100 | 57862195500 | 215500 | 215500 | 215500 | 215000 | 420 |
| 436 | 20241119 | 113000 | 57771713000 | 215000 | 215500 | 215500 | 215000 | 119 |
| 437 | 20241119 | 112900 | 57746095500 | 215000 | 215500 | 215500 | 215000 | 376 |
| 438 | 20241119 | 112800 | 57665141000 | 215500 | 215500 | 215500 | 215000 | 135 |
| 439 | 20241119 | 112700 | 57636081500 | 215000 | 215500 | 215500 | 215000 | 977 |
| 440 | 20241119 | 112600 | 57425564500 | 215000 | 215500 | 215500 | 215000 | 188 |
| 441 | 20241119 | 112500 | 57385071500 | 215000 | 215500 | 215500 | 215000 | 413 |
| 442 | 20241119 | 112400 | 57296103500 | 215000 | 215500 | 215500 | 215000 | 385 |
| 443 | 20241119 | 112300 | 57213175500 | 215500 | 215000 | 215500 | 215000 | 151 |
| 444 | 20241119 | 112200 | 57180683000 | 215000 | 215500 | 215500 | 215000 | 172 |
| 445 | 20241119 | 112100 | 57143643500 | 215000 | 215500 | 215500 | 215000 | 153 |
| 446 | 20241119 | 112000 | 57110685500 | 215500 | 215000 | 215500 | 215000 | 279 |
| 447 | 20241119 | 111900 | 57050598500 | 215500 | 215500 | 215500 | 215000 | 357 |
| 448 | 20241119 | 111800 | 56973759500 | 215500 | 215500 | 215500 | 215000 | 335 |
| 449 | 20241119 | 111700 | 56901662500 | 215000 | 215500 | 215500 | 215000 | 111 |
| 450 | 20241119 | 111600 | 56877761000 | 215500 | 215500 | 215500 | 215000 | 174 |
| 451 | 20241119 | 111500 | 56840331000 | 215500 | 215500 | 215500 | 215000 | 97 |
| 452 | 20241119 | 111400 | 56819438000 | 215000 | 215500 | 215500 | 215000 | 947 |
| 453 | 20241119 | 111300 | 56615800500 | 215500 | 215000 | 215500 | 214500 | 1167 |
| 454 | 20241119 | 111200 | 56364904000 | 214500 | 214500 | 215000 | 214500 | 970 |
| 455 | 20241119 | 111100 | 56156388500 | 215000 | 215000 | 215000 | 214500 | 116 |
| 456 | 20241119 | 111000 | 56131472500 | 215000 | 215000 | 215000 | 214500 | 308 |
| 457 | 20241119 | 110900 | 56065319000 | 215000 | 215000 | 215000 | 214500 | 1622 |
| 458 | 20241119 | 110800 | 55716614500 | 215000 | 215000 | 215000 | 214500 | 315 |
| 459 | 20241119 | 110700 | 55648984500 | 215000 | 215000 | 215000 | 214500 | 335 |
| 460 | 20241119 | 110600 | 55577073000 | 215000 | 214500 | 215000 | 214000 | 3503 |
| 461 | 20241119 | 110500 | 54824865000 | 214500 | 214000 | 214500 | 214000 | 470 |
| 462 | 20241119 | 110400 | 54724095000 | 214500 | 214000 | 214500 | 214000 | 245 |
| 463 | 20241119 | 110300 | 54671593500 | 214000 | 214500 | 214500 | 214000 | 301 |
| 464 | 20241119 | 110200 | 54607088000 | 214000 | 214500 | 214500 | 214000 | 167 |
| 465 | 20241119 | 110100 | 54571302500 | 214500 | 214500 | 214500 | 214000 | 624 |
| 466 | 20241119 | 110000 | 54437482500 | 214000 | 214500 | 214500 | 214000 | 184 |
| 467 | 20241119 | 105900 | 54398041000 | 214500 | 214500 | 215000 | 214500 | 1534 |
| 468 | 20241119 | 105800 | 54068945000 | 214500 | 215000 | 215000 | 214500 | 871 |
| 469 | 20241119 | 105700 | 53882049000 | 214500 | 215000 | 215000 | 214500 | 694 |
| 470 | 20241119 | 105600 | 53732941500 | 215000 | 215000 | 215000 | 214500 | 525 |
| 471 | 20241119 | 105500 | 53620118500 | 214500 | 215000 | 215000 | 214500 | 344 |
| 472 | 20241119 | 105400 | 53546245000 | 214500 | 214500 | 215000 | 214500 | 191 |
| 473 | 20241119 | 105300 | 53505193000 | 214500 | 215000 | 215000 | 214500 | 326 |
| 474 | 20241119 | 105200 | 53435179500 | 215000 | 215000 | 215000 | 214500 | 176 |
| 475 | 20241119 | 105100 | 53397357000 | 214500 | 214500 | 215000 | 214500 | 2884 |
| 476 | 20241119 | 105000 | 52778170500 | 214500 | 214000 | 214500 | 214000 | 286 |
| 477 | 20241119 | 104900 | 52716892500 | 214000 | 215000 | 215500 | 214000 | 2943 |
| 478 | 20241119 | 104800 | 52084911500 | 215000 | 215000 | 215000 | 214500 | 1569 |
| 479 | 20241119 | 104700 | 51747805000 | 215000 | 214500 | 215000 | 214500 | 141 |
| 480 | 20241119 | 104600 | 51717519500 | 214500 | 215000 | 215000 | 214000 | 1477 |
| 481 | 20241119 | 104500 | 51400695000 | 215000 | 214500 | 215500 | 214500 | 3235 |
| 482 | 20241119 | 104400 | 50705318000 | 214500 | 214500 | 214500 | 214000 | 255 |
| 483 | 20241119 | 104300 | 50650649500 | 214500 | 214500 | 214500 | 214000 | 366 |
| 484 | 20241119 | 104200 | 50572162500 | 214000 | 214500 | 214500 | 214000 | 550 |
| 485 | 20241119 | 104100 | 50454209500 | 214500 | 214500 | 214500 | 214000 | 583 |
| 486 | 20241119 | 104000 | 50329187000 | 214500 | 214500 | 214500 | 214000 | 182 |
| 487 | 20241119 | 103900 | 50290162500 | 214500 | 215000 | 215000 | 214000 | 1039 |
| 488 | 20241119 | 103800 | 50067269500 | 214500 | 215000 | 215000 | 214500 | 140 |
| 489 | 20241119 | 103700 | 50037177000 | 215000 | 214500 | 215000 | 214000 | 796 |
| 490 | 20241119 | 103600 | 49866409500 | 214500 | 214500 | 214500 | 214000 | 141 |
| 491 | 20241119 | 103500 | 49836171000 | 214500 | 214500 | 214500 | 214000 | 485 |
| 492 | 20241119 | 103400 | 49732148500 | 214500 | 214500 | 215000 | 214500 | 1558 |
| 493 | 20241119 | 103300 | 49397943000 | 214500 | 214000 | 214500 | 213500 | 1661 |
| 494 | 20241119 | 103200 | 49042225000 | 214000 | 214000 | 214000 | 213500 | 333 |
| 495 | 20241119 | 103100 | 48971034000 | 213500 | 214000 | 214000 | 213500 | 437 |
| 496 | 20241119 | 103000 | 48877665000 | 213500 | 214000 | 214000 | 213500 | 409 |
| 497 | 20241119 | 102900 | 48790274000 | 213500 | 214000 | 214000 | 213500 | 754 |
| 498 | 20241119 | 102800 | 48629054000 | 214000 | 213500 | 214000 | 213500 | 5760 |
| 499 | 20241119 | 102700 | 47398159000 | 213500 | 214000 | 214000 | 213500 | 441 |
| 500 | 20241119 | 102600 | 47303981000 | 214000 | 214000 | 214000 | 213500 | 341 |
| 501 | 20241119 | 102500 | 47231116000 | 214000 | 214000 | 214000 | 213500 | 864 |
| 502 | 20241119 | 102400 | 47046401000 | 214000 | 213500 | 214000 | 213500 | 2745 |
| 503 | 20241119 | 102300 | 46460312500 | 213500 | 214500 | 214500 | 213000 | 16625 |
| 504 | 20241119 | 102200 | 42905467000 | 214000 | 214500 | 214500 | 214000 | 793 |
| 505 | 20241119 | 102100 | 42735706500 | 214000 | 214500 | 214500 | 214000 | 500 |
| 506 | 20241119 | 102000 | 42628558000 | 214000 | 215000 | 215000 | 214000 | 3330 |
| 507 | 20241119 | 101900 | 41914382000 | 215000 | 215000 | 215000 | 214500 | 4021 |
| 508 | 20241119 | 101800 | 41050698000 | 215000 | 214500 | 215000 | 214500 | 385 |
| 509 | 20241119 | 101700 | 40967983000 | 215000 | 215000 | 215000 | 214500 | 295 |
| 510 | 20241119 | 101600 | 40904597500 | 215000 | 215000 | 215000 | 214500 | 995 |
| 511 | 20241119 | 101500 | 40690856000 | 214500 | 215000 | 215000 | 214500 | 683 |
| 512 | 20241119 | 101400 | 40544096500 | 215000 | 215000 | 215000 | 214500 | 239 |
| 513 | 20241119 | 101300 | 40492740500 | 214500 | 215000 | 215000 | 214500 | 1470 |
| 514 | 20241119 | 101200 | 40176820500 | 215000 | 214500 | 215000 | 214500 | 814 |
| 515 | 20241119 | 101100 | 40001904000 | 214500 | 215000 | 215000 | 214500 | 2284 |
| 516 | 20241119 | 101000 | 39511846000 | 215000 | 215000 | 215000 | 214500 | 1059 |
| 517 | 20241119 | 100900 | 39284504500 | 215000 | 214500 | 215000 | 214500 | 980 |
| 518 | 20241119 | 100800 | 39074054500 | 214500 | 215000 | 215000 | 214500 | 432 |
| 519 | 20241119 | 100700 | 38981251000 | 215000 | 215000 | 215000 | 214500 | 1528 |
| 520 | 20241119 | 100600 | 38653423500 | 214500 | 214500 | 215000 | 214500 | 1088 |
| 521 | 20241119 | 100500 | 38420019500 | 215000 | 215000 | 215500 | 214500 | 1817 |
| 522 | 20241119 | 100400 | 38029481000 | 215000 | 215000 | 215000 | 214500 | 1059 |
| 523 | 20241119 | 100300 | 37802016500 | 215000 | 215500 | 216000 | 214500 | 9228 |
| 524 | 20241119 | 100200 | 35815510000 | 215500 | 216000 | 216000 | 215500 | 641 |
| 525 | 20241119 | 100100 | 35677184000 | 216000 | 217000 | 217000 | 215500 | 4171 |
| 526 | 20241119 | 100000 | 34775767500 | 216500 | 217500 | 217500 | 216500 | 2603 |
| 527 | 20241119 | 095900 | 34211197500 | 217500 | 217500 | 217500 | 217000 | 712 |
| 528 | 20241119 | 095800 | 34056622500 | 217500 | 217500 | 217500 | 217000 | 686 |
| 529 | 20241119 | 095700 | 33907612000 | 217500 | 217500 | 217500 | 217000 | 578 |
| 530 | 20241119 | 095600 | 33782019500 | 217000 | 218000 | 218000 | 217000 | 3262 |
| 531 | 20241119 | 095500 | 33072609000 | 218000 | 217500 | 218000 | 217500 | 431 |
| 532 | 20241119 | 095400 | 32978674500 | 218000 | 217500 | 218000 | 217000 | 1926 |
| 533 | 20241119 | 095300 | 32559680000 | 217500 | 217000 | 218000 | 217000 | 5078 |
| 534 | 20241119 | 095200 | 31455720000 | 217000 | 217500 | 217500 | 216500 | 3850 |
| 535 | 20241119 | 095100 | 30620400000 | 217500 | 217500 | 217500 | 217000 | 531 |
| 536 | 20241119 | 095000 | 30504991000 | 217500 | 217500 | 217500 | 217000 | 828 |
| 537 | 20241119 | 094900 | 30325195500 | 217500 | 217000 | 217500 | 217000 | 660 |
| 538 | 20241119 | 094800 | 30181783000 | 217000 | 217500 | 217500 | 217000 | 778 |
| 539 | 20241119 | 094700 | 30012844000 | 217500 | 217500 | 217500 | 217000 | 703 |
| 540 | 20241119 | 094600 | 29860146000 | 217500 | 217500 | 217500 | 217000 | 925 |
| 541 | 20241119 | 094500 | 29659280500 | 217500 | 217500 | 217500 | 217000 | 637 |
| 542 | 20241119 | 094400 | 29520776000 | 217500 | 217500 | 217500 | 217000 | 640 |
| 543 | 20241119 | 094300 | 29381589000 | 217500 | 218000 | 218000 | 217000 | 4719 |
| 544 | 20241119 | 094200 | 28355891000 | 218000 | 218000 | 218000 | 217500 | 960 |
| 545 | 20241119 | 094100 | 28146650500 | 217500 | 218000 | 218500 | 217500 | 794 |
| 546 | 20241119 | 094000 | 27973547500 | 218000 | 218000 | 218500 | 217500 | 2013 |
| 547 | 20241119 | 093900 | 27534717000 | 218000 | 217500 | 218000 | 217500 | 2455 |
| 548 | 20241119 | 093800 | 26999809500 | 217500 | 218500 | 218500 | 217500 | 5681 |
| 549 | 20241119 | 093700 | 25761440500 | 218500 | 218500 | 218500 | 218000 | 797 |
| 550 | 20241119 | 093600 | 25587337000 | 218500 | 218000 | 218500 | 218000 | 3191 |
| 551 | 20241119 | 093500 | 24891325500 | 218000 | 218500 | 219000 | 217500 | 6702 |
| 552 | 20241119 | 093400 | 23429404000 | 218500 | 218500 | 218500 | 218000 | 2121 |
| 553 | 20241119 | 093300 | 22966340000 | 218500 | 218500 | 218500 | 217500 | 5127 |
| 554 | 20241119 | 093200 | 21847866000 | 218500 | 217500 | 218500 | 217500 | 6939 |
| 555 | 20241119 | 093100 | 20334744500 | 217500 | 217000 | 217500 | 217000 | 1259 |
| 556 | 20241119 | 093000 | 20061031500 | 217000 | 217000 | 217000 | 216500 | 1477 |
| 557 | 20241119 | 092900 | 19740567000 | 216500 | 217000 | 217000 | 216500 | 1232 |
| 558 | 20241119 | 092800 | 19473434500 | 216500 | 217000 | 217500 | 216500 | 2721 |
| 559 | 20241119 | 092700 | 18883212000 | 216500 | 216500 | 217000 | 216000 | 1175 |
| 560 | 20241119 | 092600 | 18628680500 | 216500 | 216000 | 216500 | 215500 | 1045 |
| 561 | 20241119 | 092500 | 18402898000 | 215500 | 216000 | 216000 | 215500 | 1758 |
| 562 | 20241119 | 092400 | 18023246000 | 216000 | 216000 | 216000 | 215500 | 786 |
| 563 | 20241119 | 092300 | 17853673000 | 215500 | 215500 | 216000 | 215500 | 586 |
| 564 | 20241119 | 092200 | 17727242500 | 216000 | 216000 | 216500 | 215500 | 3607 |
| 565 | 20241119 | 092100 | 16948237000 | 216500 | 216500 | 217000 | 216000 | 2877 |
| 566 | 20241119 | 092000 | 16325944500 | 217000 | 216500 | 217000 | 216000 | 1397 |
| 567 | 20241119 | 091900 | 16023592000 | 216500 | 216500 | 216500 | 216000 | 409 |
| 568 | 20241119 | 091800 | 15935105000 | 216500 | 216000 | 216500 | 215500 | 2250 |
| 569 | 20241119 | 091700 | 15449044000 | 216000 | 216000 | 216000 | 215500 | 1152 |
| 570 | 20241119 | 091600 | 15200337000 | 215500 | 215500 | 216000 | 215500 | 549 |
| 571 | 20241119 | 091500 | 15081907500 | 216000 | 216000 | 216000 | 215000 | 4054 |
| 572 | 20241119 | 091400 | 14209207500 | 216000 | 215000 | 216000 | 214500 | 3387 |
| 573 | 20241119 | 091300 | 13479745000 | 215000 | 215500 | 216000 | 214500 | 3178 |
| 574 | 20241119 | 091200 | 12795722000 | 215500 | 215000 | 215500 | 215000 | 1492 |
| 575 | 20241119 | 091100 | 12474458500 | 215500 | 214500 | 215500 | 214000 | 3796 |
| 576 | 20241119 | 091000 | 11659621000 | 214500 | 214000 | 214500 | 214000 | 1146 |
| 577 | 20241119 | 090900 | 11414035500 | 214500 | 214500 | 215000 | 214000 | 3188 |
| 578 | 20241119 | 090800 | 10730635500 | 215000 | 214500 | 215000 | 214500 | 1412 |
| 579 | 20241119 | 090700 | 10427712000 | 215000 | 215000 | 216000 | 214500 | 4697 |
| 580 | 20241119 | 090600 | 9416887500 | 215000 | 214500 | 215000 | 214500 | 2255 |
| 581 | 20241119 | 090500 | 8932171000 | 215000 | 215000 | 215000 | 214000 | 4603 |
| 582 | 20241119 | 090400 | 7945022000 | 214500 | 215000 | 215500 | 214000 | 10129 |
| 583 | 20241119 | 090300 | 5770845500 | 215500 | 215000 | 215500 | 215000 | 3504 |
| 584 | 20241119 | 090200 | 5016962000 | 215000 | 217000 | 217000 | 215000 | 5469 |
| 585 | 20241119 | 090100 | 3836031500 | 216500 | 217000 | 217000 | 215500 | 5611 |
| 586 | 20241119 | 090000 | 2622293500 | 217000 | 217000 | 218000 | 216000 | 12080 |