34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 184700 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 18043 |
| 3 | 20241119 | 184600 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 4 | 20241119 | 184500 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 5 | 20241119 | 184400 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 6 | 20241119 | 184300 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 7 | 20241119 | 184200 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 8 | 20241119 | 184100 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 9 | 20241119 | 184000 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 10 | 20241119 | 183900 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 11 | 20241119 | 183800 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 12 | 20241119 | 183700 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 13 | 20241119 | 183600 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 14 | 20241119 | 183500 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 15 | 20241119 | 183400 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 16 | 20241119 | 183300 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 17 | 20241119 | 183200 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 18 | 20241119 | 183100 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 19 | 20241119 | 183000 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 20 | 20241119 | 182900 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 21 | 20241119 | 182800 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 22 | 20241119 | 182700 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 23 | 20241119 | 182600 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 24 | 20241119 | 182500 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 25 | 20241119 | 182400 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 26 | 20241119 | 182300 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 27 | 20241119 | 182200 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 28 | 20241119 | 182100 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 29 | 20241119 | 182000 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 30 | 20241119 | 181900 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 31 | 20241119 | 181800 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 32 | 20241119 | 181700 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 18043 |
| 33 | 20241119 | 181600 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 34 | 20241119 | 181500 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 35 | 20241119 | 181400 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 36 | 20241119 | 181300 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 37 | 20241119 | 181200 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 38 | 20241119 | 181100 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 39 | 20241119 | 181000 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 40 | 20241119 | 180900 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 41 | 20241119 | 180800 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 42 | 20241119 | 180700 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 43 | 20241119 | 180600 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 44 | 20241119 | 180500 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 45 | 20241119 | 180400 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 46 | 20241119 | 180300 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 47 | 20241119 | 180200 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 48 | 20241119 | 180100 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 49 | 20241119 | 180000 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 50 | 20241119 | 175900 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 51 | 20241119 | 175800 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 52 | 20241119 | 175700 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 53 | 20241119 | 175600 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 54 | 20241119 | 175500 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 55 | 20241119 | 175400 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 56 | 20241119 | 175300 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 57 | 20241119 | 175200 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 58 | 20241119 | 175100 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 59 | 20241119 | 175000 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 60 | 20241119 | 174900 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 61 | 20241119 | 174800 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 62 | 20241119 | 174700 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 18043 |
| 63 | 20241119 | 174600 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 64 | 20241119 | 174500 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 65 | 20241119 | 174400 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 66 | 20241119 | 174300 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 67 | 20241119 | 174200 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 68 | 20241119 | 174100 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 69 | 20241119 | 174000 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 70 | 20241119 | 173900 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 71 | 20241119 | 173800 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 72 | 20241119 | 173700 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 73 | 20241119 | 173600 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 74 | 20241119 | 173500 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 75 | 20241119 | 173400 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 76 | 20241119 | 173300 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 77 | 20241119 | 173200 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 78 | 20241119 | 173100 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 79 | 20241119 | 173000 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 80 | 20241119 | 172900 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 81 | 20241119 | 172800 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 82 | 20241119 | 172700 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 83 | 20241119 | 172600 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 84 | 20241119 | 172500 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 85 | 20241119 | 172400 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 86 | 20241119 | 172300 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 87 | 20241119 | 172200 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 88 | 20241119 | 172100 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 89 | 20241119 | 172000 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 90 | 20241119 | 171900 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 91 | 20241119 | 171800 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 92 | 20241119 | 171700 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 18043 |
| 93 | 20241119 | 171600 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 94 | 20241119 | 171500 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 95 | 20241119 | 171400 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 96 | 20241119 | 171300 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 97 | 20241119 | 171200 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 98 | 20241119 | 171100 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 99 | 20241119 | 171000 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 100 | 20241119 | 170900 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 101 | 20241119 | 170800 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 102 | 20241119 | 170700 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 103 | 20241119 | 170600 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 104 | 20241119 | 170500 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 105 | 20241119 | 170400 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 106 | 20241119 | 170300 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 107 | 20241119 | 170200 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 108 | 20241119 | 170100 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 109 | 20241119 | 170000 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 110 | 20241119 | 165900 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 111 | 20241119 | 165800 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 112 | 20241119 | 165700 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 113 | 20241119 | 165600 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 114 | 20241119 | 165500 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 115 | 20241119 | 165400 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 116 | 20241119 | 165300 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 117 | 20241119 | 165200 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 118 | 20241119 | 165100 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 119 | 20241119 | 165000 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 120 | 20241119 | 164900 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 121 | 20241119 | 164800 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 122 | 20241119 | 164700 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 18043 |
| 123 | 20241119 | 164600 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 124 | 20241119 | 164500 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 125 | 20241119 | 164400 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 126 | 20241119 | 164300 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 127 | 20241119 | 164200 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 128 | 20241119 | 164100 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 129 | 20241119 | 164000 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 130 | 20241119 | 163900 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 131 | 20241119 | 163800 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 132 | 20241119 | 163700 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 133 | 20241119 | 163600 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 134 | 20241119 | 163500 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 135 | 20241119 | 163400 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 136 | 20241119 | 163300 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 137 | 20241119 | 163200 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 138 | 20241119 | 163100 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 139 | 20241119 | 163000 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 140 | 20241119 | 162900 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 141 | 20241119 | 162800 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 142 | 20241119 | 162700 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 143 | 20241119 | 162600 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 144 | 20241119 | 162500 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 145 | 20241119 | 162400 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 146 | 20241119 | 162300 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 147 | 20241119 | 162200 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 148 | 20241119 | 162100 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 149 | 20241119 | 162000 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 150 | 20241119 | 161900 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 151 | 20241119 | 161800 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 152 | 20241119 | 161700 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 18043 |
| 153 | 20241119 | 161600 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 154 | 20241119 | 161500 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 155 | 20241119 | 161400 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 156 | 20241119 | 161300 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 157 | 20241119 | 161200 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 158 | 20241119 | 161100 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 159 | 20241119 | 161000 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 160 | 20241119 | 160900 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 161 | 20241119 | 160800 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 162 | 20241119 | 160700 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 163 | 20241119 | 160600 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 164 | 20241119 | 160500 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 165 | 20241119 | 160400 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 166 | 20241119 | 160300 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 167 | 20241119 | 160200 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 168 | 20241119 | 160100 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 169 | 20241119 | 160000 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 170 | 20241119 | 155900 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 171 | 20241119 | 155800 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 172 | 20241119 | 155700 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 173 | 20241119 | 155600 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 174 | 20241119 | 155500 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 175 | 20241119 | 155400 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 176 | 20241119 | 155300 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 177 | 20241119 | 155200 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 178 | 20241119 | 155100 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 179 | 20241119 | 155000 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 180 | 20241119 | 154900 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 181 | 20241119 | 154800 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 182 | 20241119 | 154700 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 18043 |
| 183 | 20241119 | 154600 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 184 | 20241119 | 154500 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 185 | 20241119 | 154400 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 186 | 20241119 | 154300 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 187 | 20241119 | 154200 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 188 | 20241119 | 154100 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 189 | 20241119 | 154000 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 190 | 20241119 | 153900 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 191 | 20241119 | 153800 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 192 | 20241119 | 153700 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 193 | 20241119 | 153600 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 194 | 20241119 | 153500 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 195 | 20241119 | 153400 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 196 | 20241119 | 153300 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 197 | 20241119 | 153200 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 198 | 20241119 | 153100 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 199 | 20241119 | 153000 | 99198255500 | 259000 | 259000 | 259000 | 259000 | 18043 |
| 200 | 20241119 | 152900 | 94525118500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 201 | 20241119 | 152800 | 94525118500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 202 | 20241119 | 152700 | 94525118500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 203 | 20241119 | 152600 | 94525118500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 204 | 20241119 | 152500 | 94525118500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 205 | 20241119 | 152400 | 94525118500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 206 | 20241119 | 152300 | 94525118500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 207 | 20241119 | 152200 | 94525118500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 208 | 20241119 | 152100 | 94525118500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 209 | 20241119 | 152000 | 94525118500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 210 | 20241119 | 151900 | 94525118500 | 259000 | 258500 | 259000 | 258000 | 2958 |
| 211 | 20241119 | 151800 | 93761127000 | 258500 | 259000 | 259000 | 258000 | 2992 |
| 212 | 20241119 | 151700 | 92987685000 | 258500 | 258500 | 259000 | 258000 | 2176 |
| 213 | 20241119 | 151600 | 92425356000 | 258500 | 258500 | 259000 | 258500 | 1100 |
| 214 | 20241119 | 151500 | 92140941000 | 258500 | 258500 | 259000 | 258500 | 790 |
| 215 | 20241119 | 151400 | 91936678500 | 258500 | 258500 | 259000 | 258000 | 4344 |
| 216 | 20241119 | 151300 | 90813675500 | 258000 | 258000 | 258500 | 258000 | 1467 |
| 217 | 20241119 | 151200 | 90435146000 | 258500 | 258500 | 258500 | 258000 | 1381 |
| 218 | 20241119 | 151100 | 90078738500 | 258000 | 259000 | 259000 | 258000 | 1344 |
| 219 | 20241119 | 151000 | 89731515500 | 258500 | 259000 | 259000 | 258500 | 1064 |
| 220 | 20241119 | 150900 | 89456415500 | 259000 | 259000 | 259000 | 258500 | 2134 |
| 221 | 20241119 | 150800 | 88904728000 | 258500 | 258500 | 259000 | 258500 | 460 |
| 222 | 20241119 | 150700 | 88785726500 | 259000 | 258500 | 259000 | 258500 | 752 |
| 223 | 20241119 | 150600 | 88591272000 | 258500 | 259000 | 259000 | 258500 | 980 |
| 224 | 20241119 | 150500 | 88337903500 | 259000 | 259000 | 259000 | 258500 | 1017 |
| 225 | 20241119 | 150400 | 88074854000 | 258500 | 259500 | 259500 | 258500 | 1491 |
| 226 | 20241119 | 150300 | 87688675000 | 259000 | 259500 | 259500 | 259000 | 1780 |
| 227 | 20241119 | 150200 | 87227518000 | 259000 | 259000 | 259500 | 259000 | 381 |
| 228 | 20241119 | 150100 | 87128759500 | 259000 | 259000 | 259500 | 259000 | 1565 |
| 229 | 20241119 | 150000 | 86723131000 | 259500 | 259000 | 259500 | 259000 | 478 |
| 230 | 20241119 | 145900 | 86599282000 | 259000 | 259000 | 259500 | 258500 | 735 |
| 231 | 20241119 | 145800 | 86408898500 | 259000 | 259000 | 259500 | 258500 | 1234 |
| 232 | 20241119 | 145700 | 86089216000 | 259000 | 259500 | 259500 | 259000 | 2042 |
| 233 | 20241119 | 145600 | 85560302500 | 259000 | 259000 | 259500 | 259000 | 1233 |
| 234 | 20241119 | 145500 | 85240861500 | 259000 | 259000 | 259500 | 259000 | 648 |
| 235 | 20241119 | 145400 | 85072971500 | 259500 | 259000 | 259500 | 258500 | 1878 |
| 236 | 20241119 | 145300 | 84586643000 | 259000 | 259000 | 259000 | 258500 | 652 |
| 237 | 20241119 | 145200 | 84418023000 | 259000 | 258500 | 259000 | 258500 | 232 |
| 238 | 20241119 | 145100 | 84357957500 | 258500 | 259000 | 259000 | 258500 | 413 |
| 239 | 20241119 | 145000 | 84251164500 | 259000 | 258500 | 259000 | 258500 | 285 |
| 240 | 20241119 | 144900 | 84177440000 | 258500 | 258500 | 259000 | 258000 | 2326 |
| 241 | 20241119 | 144800 | 83576138500 | 258500 | 258000 | 258500 | 258000 | 475 |
| 242 | 20241119 | 144700 | 83453393500 | 258000 | 258500 | 258500 | 258000 | 767 |
| 243 | 20241119 | 144600 | 83255468500 | 258500 | 258000 | 258500 | 257500 | 1365 |
| 244 | 20241119 | 144500 | 82903281500 | 258000 | 257500 | 258500 | 257500 | 3196 |
| 245 | 20241119 | 144400 | 82078707000 | 257500 | 258000 | 258000 | 257500 | 1272 |
| 246 | 20241119 | 144300 | 81750570000 | 258000 | 257500 | 258000 | 257500 | 705 |
| 247 | 20241119 | 144200 | 81568727000 | 257500 | 257500 | 258000 | 257500 | 295 |
| 248 | 20241119 | 144100 | 81492744500 | 257500 | 258000 | 258000 | 257500 | 187 |
| 249 | 20241119 | 144000 | 81444540000 | 257500 | 257500 | 258000 | 257500 | 459 |
| 250 | 20241119 | 143900 | 81326242500 | 257500 | 258000 | 258000 | 257500 | 448 |
| 251 | 20241119 | 143800 | 81210761500 | 257500 | 258000 | 258000 | 257500 | 230 |
| 252 | 20241119 | 143700 | 81151515500 | 257500 | 257500 | 258000 | 257500 | 300 |
| 253 | 20241119 | 143600 | 81074233000 | 257500 | 257500 | 258000 | 257500 | 249 |
| 254 | 20241119 | 143500 | 81010075500 | 257500 | 257500 | 258000 | 257500 | 127 |
| 255 | 20241119 | 143400 | 80977360000 | 257500 | 257500 | 258000 | 257500 | 318 |
| 256 | 20241119 | 143300 | 80895368500 | 257500 | 257500 | 258000 | 257500 | 267 |
| 257 | 20241119 | 143200 | 80826588500 | 257500 | 257500 | 258000 | 257500 | 919 |
| 258 | 20241119 | 143100 | 80589675500 | 257500 | 257500 | 258000 | 257500 | 311 |
| 259 | 20241119 | 143000 | 80509576000 | 257500 | 257000 | 258000 | 257000 | 1540 |
| 260 | 20241119 | 142900 | 80113007500 | 257000 | 257000 | 257500 | 257000 | 392 |
| 261 | 20241119 | 142800 | 80012193000 | 257000 | 257500 | 258000 | 257000 | 1488 |
| 262 | 20241119 | 142700 | 79629336500 | 257500 | 257500 | 258000 | 257500 | 406 |
| 263 | 20241119 | 142600 | 79524777000 | 257500 | 257500 | 258000 | 257500 | 295 |
| 264 | 20241119 | 142500 | 79448810500 | 257500 | 258000 | 258000 | 257500 | 111 |
| 265 | 20241119 | 142400 | 79420219000 | 257500 | 257500 | 258000 | 257500 | 258 |
| 266 | 20241119 | 142300 | 79353770500 | 257500 | 257500 | 258000 | 257500 | 75 |
| 267 | 20241119 | 142200 | 79334446500 | 257500 | 257000 | 258000 | 257000 | 1193 |
| 268 | 20241119 | 142100 | 79027251000 | 257000 | 257500 | 258000 | 257000 | 1947 |
| 269 | 20241119 | 142000 | 78525919500 | 257500 | 257500 | 258000 | 257500 | 153 |
| 270 | 20241119 | 141900 | 78486513500 | 257500 | 257500 | 258000 | 257500 | 357 |
| 271 | 20241119 | 141800 | 78394573500 | 257500 | 258000 | 258000 | 257500 | 991 |
| 272 | 20241119 | 141700 | 78139133000 | 257500 | 258000 | 258500 | 257500 | 2442 |
| 273 | 20241119 | 141600 | 77509215000 | 258000 | 258000 | 258500 | 258000 | 576 |
| 274 | 20241119 | 141500 | 77360533000 | 258000 | 258000 | 258500 | 258000 | 154 |
| 275 | 20241119 | 141400 | 77320774000 | 258000 | 258000 | 258500 | 258000 | 177 |
| 276 | 20241119 | 141300 | 77275099500 | 258500 | 258000 | 258500 | 258000 | 435 |
| 277 | 20241119 | 141200 | 77162855000 | 258000 | 258500 | 258500 | 258000 | 286 |
| 278 | 20241119 | 141100 | 77089008500 | 258500 | 258000 | 258500 | 258000 | 79 |
| 279 | 20241119 | 141000 | 77068613500 | 258000 | 258000 | 258500 | 258000 | 360 |
| 280 | 20241119 | 140900 | 76975712000 | 258000 | 258000 | 258500 | 258000 | 101 |
| 281 | 20241119 | 140800 | 76949647500 | 258000 | 258500 | 258500 | 258000 | 106 |
| 282 | 20241119 | 140700 | 76922269000 | 258000 | 258000 | 258500 | 258000 | 328 |
| 283 | 20241119 | 140600 | 76837619500 | 258000 | 258000 | 258500 | 258000 | 524 |
| 284 | 20241119 | 140500 | 76702240500 | 258000 | 258500 | 258500 | 258000 | 388 |
| 285 | 20241119 | 140400 | 76602120500 | 258000 | 258000 | 258500 | 258000 | 111 |
| 286 | 20241119 | 140300 | 76573460500 | 258000 | 258500 | 258500 | 258000 | 154 |
| 287 | 20241119 | 140200 | 76533679000 | 258000 | 258000 | 258500 | 258000 | 646 |
| 288 | 20241119 | 140100 | 76366999000 | 258000 | 258500 | 259000 | 258000 | 687 |
| 289 | 20241119 | 140000 | 76189434500 | 258500 | 258500 | 259000 | 258500 | 607 |
| 290 | 20241119 | 135900 | 76032511000 | 259000 | 259000 | 259000 | 258500 | 335 |
| 291 | 20241119 | 135800 | 75945905000 | 258500 | 259000 | 259500 | 258500 | 3095 |
| 292 | 20241119 | 135700 | 75144707000 | 259000 | 259500 | 259500 | 259000 | 421 |
| 293 | 20241119 | 135600 | 75035627500 | 259500 | 259000 | 259500 | 259000 | 177 |
| 294 | 20241119 | 135500 | 74989737500 | 259000 | 259500 | 259500 | 259000 | 431 |
| 295 | 20241119 | 135400 | 74878095500 | 259000 | 259500 | 259500 | 259000 | 329 |
| 296 | 20241119 | 135300 | 74792793500 | 259000 | 259500 | 259500 | 259000 | 249 |
| 297 | 20241119 | 135200 | 74728227500 | 259000 | 259000 | 259500 | 259000 | 325 |
| 298 | 20241119 | 135100 | 74643980500 | 259000 | 259000 | 259500 | 259000 | 438 |
| 299 | 20241119 | 135000 | 74530521000 | 259000 | 259500 | 259500 | 259000 | 246 |
| 300 | 20241119 | 134900 | 74466716500 | 259500 | 259000 | 259500 | 259000 | 522 |
| 301 | 20241119 | 134800 | 74331341000 | 259500 | 259000 | 259500 | 259000 | 417 |
| 302 | 20241119 | 134700 | 74223182500 | 259000 | 259500 | 259500 | 259000 | 110 |
| 303 | 20241119 | 134600 | 74194673500 | 259500 | 258500 | 259500 | 258500 | 1791 |
| 304 | 20241119 | 134500 | 73730650000 | 259000 | 258500 | 259000 | 258500 | 212 |
| 305 | 20241119 | 134400 | 73675759500 | 259000 | 259000 | 259000 | 258500 | 262 |
| 306 | 20241119 | 134300 | 73607925000 | 259000 | 259000 | 259000 | 258500 | 113 |
| 307 | 20241119 | 134200 | 73578685000 | 259000 | 259000 | 259000 | 258500 | 1020 |
| 308 | 20241119 | 134100 | 73314527500 | 258500 | 259000 | 259000 | 258500 | 70 |
| 309 | 20241119 | 134000 | 73296423000 | 258500 | 258500 | 259000 | 258500 | 118 |
| 310 | 20241119 | 133900 | 73265903000 | 258500 | 259000 | 259000 | 258500 | 125 |
| 311 | 20241119 | 133800 | 73233573500 | 258500 | 259000 | 259000 | 258500 | 54 |
| 312 | 20241119 | 133700 | 73219603000 | 258500 | 258500 | 259000 | 258500 | 64 |
| 313 | 20241119 | 133600 | 73203048000 | 258500 | 258500 | 259000 | 258500 | 342 |
| 314 | 20241119 | 133500 | 73114628500 | 258500 | 258500 | 259000 | 258000 | 538 |
| 315 | 20241119 | 133400 | 72975620500 | 259000 | 258500 | 259000 | 258000 | 138 |
| 316 | 20241119 | 133300 | 72939950000 | 258500 | 258500 | 259000 | 258000 | 1374 |
| 317 | 20241119 | 133200 | 72584582500 | 258000 | 258000 | 259000 | 258000 | 1859 |
| 318 | 20241119 | 133100 | 72103856000 | 258000 | 258500 | 258500 | 258000 | 413 |
| 319 | 20241119 | 133000 | 71997280500 | 258000 | 258500 | 259000 | 258000 | 3214 |
| 320 | 20241119 | 132900 | 71166878000 | 258500 | 258500 | 259000 | 258500 | 103 |
| 321 | 20241119 | 132800 | 71140238000 | 258500 | 258500 | 259000 | 258500 | 116 |
| 322 | 20241119 | 132700 | 71110237000 | 259000 | 258500 | 259000 | 258500 | 148 |
| 323 | 20241119 | 132600 | 71071970000 | 258500 | 258500 | 259000 | 258500 | 80 |
| 324 | 20241119 | 132500 | 71051280500 | 258500 | 258500 | 259000 | 258500 | 163 |
| 325 | 20241119 | 132400 | 71009131000 | 258500 | 258500 | 259000 | 258500 | 84 |
| 326 | 20241119 | 132300 | 70987405000 | 258500 | 258500 | 259000 | 258500 | 668 |
| 327 | 20241119 | 132200 | 70814683500 | 258500 | 259000 | 259000 | 258500 | 168 |
| 328 | 20241119 | 132100 | 70771251000 | 258500 | 259000 | 259000 | 258500 | 224 |
| 329 | 20241119 | 132000 | 70713283500 | 258500 | 258500 | 259000 | 258500 | 56 |
| 330 | 20241119 | 131900 | 70698796500 | 259000 | 258500 | 259000 | 258500 | 298 |
| 331 | 20241119 | 131800 | 70621667500 | 259000 | 259000 | 259000 | 258500 | 345 |
| 332 | 20241119 | 131700 | 70532381500 | 258500 | 258500 | 259000 | 258500 | 93 |
| 333 | 20241119 | 131600 | 70508331500 | 259000 | 258500 | 259000 | 258500 | 451 |
| 334 | 20241119 | 131500 | 70391744000 | 258500 | 259000 | 259000 | 258500 | 120 |
| 335 | 20241119 | 131400 | 70360692000 | 258500 | 259000 | 259000 | 258500 | 528 |
| 336 | 20241119 | 131300 | 70224159000 | 259000 | 258500 | 259000 | 258500 | 65 |
| 337 | 20241119 | 131200 | 70207340000 | 258500 | 258500 | 259000 | 258500 | 271 |
| 338 | 20241119 | 131100 | 70137230000 | 258500 | 258500 | 259000 | 258500 | 354 |
| 339 | 20241119 | 131000 | 70045661000 | 258500 | 258500 | 259000 | 258000 | 1393 |
| 340 | 20241119 | 130900 | 69685484000 | 258500 | 258000 | 258500 | 258000 | 139 |
| 341 | 20241119 | 130800 | 69649575500 | 258500 | 258000 | 258500 | 258000 | 304 |
| 342 | 20241119 | 130700 | 69571135500 | 258000 | 258500 | 258500 | 258000 | 94 |
| 343 | 20241119 | 130600 | 69546872500 | 258000 | 258500 | 258500 | 258000 | 506 |
| 344 | 20241119 | 130500 | 69416087500 | 258000 | 258500 | 258500 | 258000 | 567 |
| 345 | 20241119 | 130400 | 69269541500 | 258500 | 258500 | 259000 | 258500 | 132 |
| 346 | 20241119 | 130300 | 69235413000 | 259000 | 258000 | 259000 | 258000 | 261 |
| 347 | 20241119 | 130200 | 69167853500 | 258000 | 258500 | 259000 | 258000 | 747 |
| 348 | 20241119 | 130100 | 68974789000 | 258500 | 258500 | 259000 | 258500 | 437 |
| 349 | 20241119 | 130000 | 68861817500 | 258500 | 258500 | 259000 | 258500 | 814 |
| 350 | 20241119 | 125900 | 68651392500 | 258500 | 259000 | 259000 | 258500 | 213 |
| 351 | 20241119 | 125800 | 68596330000 | 259000 | 258500 | 259000 | 258500 | 181 |
| 352 | 20241119 | 125700 | 68549520500 | 258500 | 258500 | 259000 | 258500 | 323 |
| 353 | 20241119 | 125600 | 68466021000 | 258500 | 259000 | 259000 | 258500 | 583 |
| 354 | 20241119 | 125500 | 68315153000 | 258500 | 258500 | 259000 | 258500 | 286 |
| 355 | 20241119 | 125400 | 68241212000 | 258500 | 259000 | 259000 | 258500 | 251 |
| 356 | 20241119 | 125300 | 68176321000 | 258500 | 258500 | 259000 | 258500 | 64 |
| 357 | 20241119 | 125200 | 68159770500 | 258500 | 258000 | 259000 | 258000 | 1302 |
| 358 | 20241119 | 125100 | 67822902000 | 258000 | 258500 | 258500 | 258000 | 141 |
| 359 | 20241119 | 125000 | 67786497000 | 258000 | 258500 | 259000 | 258000 | 114 |
| 360 | 20241119 | 124900 | 67757030500 | 258500 | 259000 | 259000 | 258000 | 531 |
| 361 | 20241119 | 124800 | 67619774500 | 258500 | 258500 | 258500 | 258000 | 708 |
| 362 | 20241119 | 124700 | 67436763000 | 258500 | 258000 | 258500 | 258000 | 108 |
| 363 | 20241119 | 124600 | 67408878000 | 258000 | 258000 | 258500 | 258000 | 92 |
| 364 | 20241119 | 124500 | 67385137000 | 258000 | 258500 | 258500 | 258000 | 75 |
| 365 | 20241119 | 124400 | 67365784500 | 258500 | 258500 | 259000 | 258000 | 121 |
| 366 | 20241119 | 124300 | 67334508500 | 258500 | 259000 | 259000 | 258500 | 714 |
| 367 | 20241119 | 124200 | 67149908000 | 259000 | 258500 | 259000 | 258500 | 109 |
| 368 | 20241119 | 124100 | 67121726000 | 258500 | 258500 | 258500 | 258000 | 524 |
| 369 | 20241119 | 124000 | 66986279000 | 258500 | 259000 | 259000 | 258000 | 1959 |
| 370 | 20241119 | 123900 | 66479523000 | 259000 | 259000 | 259500 | 259000 | 536 |
| 371 | 20241119 | 123800 | 66340686500 | 259000 | 259000 | 259500 | 259000 | 36 |
| 372 | 20241119 | 123700 | 66331354000 | 259500 | 259000 | 259500 | 259000 | 105 |
| 373 | 20241119 | 123600 | 66304157000 | 259000 | 259000 | 259500 | 258500 | 862 |
| 374 | 20241119 | 123500 | 66080913000 | 258500 | 258500 | 259000 | 258500 | 1387 |
| 375 | 20241119 | 123400 | 65721856500 | 258500 | 258500 | 259000 | 258500 | 88 |
| 376 | 20241119 | 123300 | 65699102500 | 258500 | 259000 | 259000 | 258500 | 43 |
| 377 | 20241119 | 123200 | 65687974000 | 258500 | 258000 | 259000 | 258000 | 1162 |
| 378 | 20241119 | 123100 | 65387592500 | 258000 | 258000 | 258500 | 258000 | 86 |
| 379 | 20241119 | 123000 | 65365398500 | 258000 | 258000 | 258500 | 258000 | 153 |
| 380 | 20241119 | 122900 | 65325886500 | 258000 | 258000 | 258500 | 258000 | 171 |
| 381 | 20241119 | 122800 | 65281728500 | 258000 | 258500 | 258500 | 258000 | 212 |
| 382 | 20241119 | 122700 | 65226961500 | 258000 | 258500 | 258500 | 258000 | 117 |
| 383 | 20241119 | 122600 | 65196737000 | 258000 | 258000 | 258500 | 258000 | 139 |
| 384 | 20241119 | 122500 | 65160838000 | 258500 | 258000 | 258500 | 258000 | 145 |
| 385 | 20241119 | 122400 | 65123413500 | 258500 | 258000 | 258500 | 258000 | 105 |
| 386 | 20241119 | 122300 | 65096314000 | 258000 | 258000 | 258500 | 258000 | 82 |
| 387 | 20241119 | 122200 | 65075151500 | 258000 | 258500 | 258500 | 258000 | 145 |
| 388 | 20241119 | 122100 | 65037730000 | 258500 | 258500 | 258500 | 258000 | 183 |
| 389 | 20241119 | 122000 | 64990448500 | 258000 | 258500 | 258500 | 258000 | 134 |
| 390 | 20241119 | 121900 | 64955832000 | 258000 | 258500 | 258500 | 258000 | 445 |
| 391 | 20241119 | 121800 | 64840821000 | 258500 | 258000 | 258500 | 258000 | 119 |
| 392 | 20241119 | 121700 | 64810069000 | 258000 | 258500 | 258500 | 258000 | 351 |
| 393 | 20241119 | 121600 | 64719353500 | 258500 | 258000 | 258500 | 258000 | 86 |
| 394 | 20241119 | 121500 | 64697141000 | 258000 | 258500 | 258500 | 258000 | 439 |
| 395 | 20241119 | 121400 | 64583711500 | 258500 | 258500 | 259000 | 258500 | 77 |
| 396 | 20241119 | 121300 | 64563798500 | 258500 | 259000 | 259500 | 258500 | 689 |
| 397 | 20241119 | 121200 | 64385359500 | 259500 | 259000 | 259500 | 258500 | 221 |
| 398 | 20241119 | 121100 | 64328123000 | 259500 | 259000 | 259500 | 258500 | 119 |
| 399 | 20241119 | 121000 | 64297301500 | 259000 | 259000 | 259500 | 258500 | 463 |
| 400 | 20241119 | 120900 | 64177418500 | 259500 | 259000 | 259500 | 258500 | 477 |
| 401 | 20241119 | 120800 | 64053870500 | 259000 | 259000 | 259500 | 258500 | 1867 |
| 402 | 20241119 | 120700 | 63570823000 | 259500 | 259000 | 259500 | 259000 | 124 |
| 403 | 20241119 | 120600 | 63538683500 | 259500 | 259000 | 259500 | 259000 | 2374 |
| 404 | 20241119 | 120500 | 62923779000 | 259000 | 259000 | 259500 | 259000 | 197 |
| 405 | 20241119 | 120400 | 62872735000 | 259500 | 259000 | 259500 | 259000 | 253 |
| 406 | 20241119 | 120300 | 62807180500 | 259500 | 259500 | 259500 | 259000 | 50 |
| 407 | 20241119 | 120200 | 62794223000 | 259000 | 259000 | 259500 | 259000 | 534 |
| 408 | 20241119 | 120100 | 62655684000 | 259500 | 259000 | 259500 | 259000 | 123 |
| 409 | 20241119 | 120000 | 62623803000 | 259000 | 259500 | 260000 | 259000 | 2113 |
| 410 | 20241119 | 115900 | 62075397000 | 260000 | 260000 | 260000 | 259500 | 325 |
| 411 | 20241119 | 115800 | 61990976500 | 260000 | 259500 | 260000 | 259500 | 485 |
| 412 | 20241119 | 115700 | 61864901500 | 260000 | 259000 | 260000 | 259000 | 2182 |
| 413 | 20241119 | 115600 | 61298505500 | 259500 | 258500 | 259500 | 258000 | 2237 |
| 414 | 20241119 | 115500 | 60719064000 | 258000 | 258500 | 258500 | 258000 | 131 |
| 415 | 20241119 | 115400 | 60685252000 | 258000 | 258500 | 259000 | 258000 | 1647 |
| 416 | 20241119 | 115300 | 60259508000 | 258500 | 258500 | 259000 | 258500 | 207 |
| 417 | 20241119 | 115200 | 60205957000 | 259000 | 259000 | 259000 | 258500 | 146 |
| 418 | 20241119 | 115100 | 60168157500 | 258500 | 259000 | 259000 | 258500 | 625 |
| 419 | 20241119 | 115000 | 60006300500 | 259000 | 258500 | 259000 | 258500 | 346 |
| 420 | 20241119 | 114900 | 59916810000 | 259000 | 259000 | 259000 | 258500 | 635 |
| 421 | 20241119 | 114800 | 59752370000 | 258500 | 259000 | 259000 | 258500 | 827 |
| 422 | 20241119 | 114700 | 59538215500 | 259000 | 258500 | 259000 | 258500 | 2811 |
| 423 | 20241119 | 114600 | 58811179500 | 258500 | 258000 | 258500 | 258000 | 386 |
| 424 | 20241119 | 114500 | 58711419000 | 258000 | 258500 | 258500 | 258000 | 98 |
| 425 | 20241119 | 114400 | 58686121000 | 258000 | 258000 | 258500 | 258000 | 37 |
| 426 | 20241119 | 114300 | 58676572000 | 258500 | 258000 | 258500 | 258000 | 220 |
| 427 | 20241119 | 114200 | 58619797000 | 258000 | 258000 | 258500 | 258000 | 51 |
| 428 | 20241119 | 114100 | 58606636500 | 258500 | 258000 | 258500 | 258000 | 113 |
| 429 | 20241119 | 114000 | 58577464500 | 258500 | 258000 | 258500 | 258000 | 101 |
| 430 | 20241119 | 113900 | 58551400000 | 258000 | 258000 | 258500 | 258000 | 562 |
| 431 | 20241119 | 113800 | 58406369000 | 258500 | 257500 | 258500 | 257500 | 2087 |
| 432 | 20241119 | 113700 | 57867921500 | 258000 | 257500 | 258000 | 257500 | 301 |
| 433 | 20241119 | 113600 | 57790403500 | 257500 | 257500 | 258000 | 257500 | 288 |
| 434 | 20241119 | 113500 | 57716173000 | 258000 | 257500 | 258000 | 257500 | 63 |
| 435 | 20241119 | 113400 | 57699941500 | 257500 | 257500 | 258000 | 257500 | 186 |
| 436 | 20241119 | 113300 | 57652035500 | 258000 | 257500 | 258000 | 257500 | 854 |
| 437 | 20241119 | 113200 | 57432068000 | 257500 | 258000 | 258500 | 257500 | 833 |
| 438 | 20241119 | 113100 | 57217190500 | 257500 | 258000 | 258000 | 257500 | 148 |
| 439 | 20241119 | 113000 | 57179021500 | 257500 | 257500 | 258000 | 257500 | 772 |
| 440 | 20241119 | 112900 | 56979891500 | 257500 | 257500 | 258000 | 257500 | 197 |
| 441 | 20241119 | 112800 | 56929151500 | 258000 | 258000 | 258500 | 257500 | 472 |
| 442 | 20241119 | 112700 | 56807375000 | 258500 | 258000 | 258500 | 257500 | 521 |
| 443 | 20241119 | 112600 | 56672935000 | 258000 | 258000 | 258000 | 257500 | 727 |
| 444 | 20241119 | 112500 | 56485426000 | 258000 | 257500 | 258500 | 257500 | 648 |
| 445 | 20241119 | 112400 | 56318263500 | 257500 | 258000 | 258000 | 257500 | 102 |
| 446 | 20241119 | 112300 | 56291976500 | 258000 | 258000 | 258500 | 257500 | 813 |
| 447 | 20241119 | 112200 | 56082243000 | 258000 | 258000 | 258000 | 257500 | 2193 |
| 448 | 20241119 | 112100 | 55516474000 | 258000 | 257500 | 258000 | 257500 | 414 |
| 449 | 20241119 | 112000 | 55409784000 | 258000 | 257500 | 258000 | 257500 | 753 |
| 450 | 20241119 | 111900 | 55215585000 | 257500 | 257500 | 258000 | 257500 | 266 |
| 451 | 20241119 | 111800 | 55146984000 | 258000 | 257500 | 258000 | 257000 | 1933 |
| 452 | 20241119 | 111700 | 54649233000 | 257500 | 257500 | 257500 | 257000 | 133 |
| 453 | 20241119 | 111600 | 54615002000 | 257500 | 257500 | 257500 | 257000 | 129 |
| 454 | 20241119 | 111500 | 54581824000 | 257500 | 257000 | 257500 | 257000 | 99 |
| 455 | 20241119 | 111400 | 54556373500 | 257000 | 256500 | 257000 | 256500 | 1774 |
| 456 | 20241119 | 111300 | 54100477000 | 257000 | 256500 | 257000 | 256500 | 43 |
| 457 | 20241119 | 111200 | 54089435000 | 257000 | 257000 | 257000 | 256500 | 192 |
| 458 | 20241119 | 111100 | 54040152000 | 257000 | 257000 | 257000 | 256500 | 86 |
| 459 | 20241119 | 111000 | 54018082500 | 256500 | 257000 | 257000 | 256500 | 80 |
| 460 | 20241119 | 110900 | 53997547000 | 257000 | 257000 | 257000 | 256500 | 65 |
| 461 | 20241119 | 110800 | 53980865500 | 256500 | 256500 | 257000 | 256500 | 337 |
| 462 | 20241119 | 110700 | 53894407000 | 256500 | 256500 | 257000 | 256000 | 2613 |
| 463 | 20241119 | 110600 | 53224780000 | 256500 | 256000 | 257000 | 256000 | 2907 |
| 464 | 20241119 | 110500 | 52479107000 | 256000 | 256000 | 256500 | 255500 | 641 |
| 465 | 20241119 | 110400 | 52315054000 | 255500 | 255500 | 256000 | 255500 | 182 |
| 466 | 20241119 | 110300 | 52268526000 | 255500 | 255500 | 256000 | 255500 | 157 |
| 467 | 20241119 | 110200 | 52228392500 | 256000 | 256000 | 256000 | 255500 | 794 |
| 468 | 20241119 | 110100 | 52025274500 | 256000 | 256000 | 256000 | 255500 | 131 |
| 469 | 20241119 | 110000 | 51991767500 | 256000 | 256000 | 256000 | 255500 | 392 |
| 470 | 20241119 | 105900 | 51891489500 | 256000 | 256000 | 256000 | 255500 | 205 |
| 471 | 20241119 | 105800 | 51839013500 | 255500 | 255500 | 256000 | 255500 | 271 |
| 472 | 20241119 | 105700 | 51769731000 | 256000 | 256000 | 256500 | 255500 | 470 |
| 473 | 20241119 | 105600 | 51649550000 | 256000 | 256000 | 256500 | 256000 | 376 |
| 474 | 20241119 | 105500 | 51553289000 | 256000 | 256000 | 256500 | 255500 | 840 |
| 475 | 20241119 | 105400 | 51338291000 | 256000 | 256000 | 256000 | 255500 | 258 |
| 476 | 20241119 | 105300 | 51272344000 | 255500 | 255500 | 256000 | 255500 | 377 |
| 477 | 20241119 | 105200 | 51175903500 | 255500 | 255500 | 256000 | 255500 | 337 |
| 478 | 20241119 | 105100 | 51089750000 | 256000 | 255500 | 256000 | 255500 | 836 |
| 479 | 20241119 | 105000 | 50875914000 | 256000 | 256000 | 256000 | 255500 | 295 |
| 480 | 20241119 | 104900 | 50800489500 | 256000 | 255500 | 256000 | 255500 | 600 |
| 481 | 20241119 | 104800 | 50647150500 | 255500 | 255500 | 256000 | 255500 | 403 |
| 482 | 20241119 | 104700 | 50544165500 | 255500 | 256000 | 256500 | 255500 | 1099 |
| 483 | 20241119 | 104600 | 50262878000 | 256000 | 256500 | 256500 | 256000 | 285 |
| 484 | 20241119 | 104500 | 50189916000 | 256500 | 256500 | 257000 | 256000 | 656 |
| 485 | 20241119 | 104400 | 50021662500 | 256500 | 256000 | 256500 | 256000 | 699 |
| 486 | 20241119 | 104300 | 49842421500 | 256000 | 256500 | 256500 | 256000 | 398 |
| 487 | 20241119 | 104200 | 49740466500 | 256500 | 256000 | 256500 | 256000 | 352 |
| 488 | 20241119 | 104100 | 49650233000 | 256000 | 256000 | 256500 | 256000 | 190 |
| 489 | 20241119 | 104000 | 49601566500 | 256000 | 256500 | 256500 | 256000 | 183 |
| 490 | 20241119 | 103900 | 49554691500 | 256000 | 256000 | 256500 | 256000 | 324 |
| 491 | 20241119 | 103800 | 49471721000 | 256000 | 256500 | 257000 | 256000 | 262 |
| 492 | 20241119 | 103700 | 49404539000 | 257000 | 256000 | 257000 | 256000 | 1060 |
| 493 | 20241119 | 103600 | 49132800000 | 256000 | 256000 | 256500 | 256000 | 98 |
| 494 | 20241119 | 103500 | 49107703000 | 256000 | 256000 | 256000 | 255500 | 387 |
| 495 | 20241119 | 103400 | 49008675000 | 255500 | 255500 | 256000 | 255500 | 180 |
| 496 | 20241119 | 103300 | 48962673500 | 255500 | 255500 | 256000 | 255500 | 500 |
| 497 | 20241119 | 103200 | 48834796500 | 256000 | 256000 | 256000 | 255500 | 110 |
| 498 | 20241119 | 103100 | 48806668500 | 255500 | 255000 | 256000 | 255000 | 834 |
| 499 | 20241119 | 103000 | 48593420000 | 255000 | 256000 | 256000 | 255000 | 473 |
| 500 | 20241119 | 102900 | 48472593000 | 255500 | 255000 | 256000 | 255000 | 491 |
| 501 | 20241119 | 102800 | 48347163500 | 255000 | 255500 | 256000 | 255000 | 237 |
| 502 | 20241119 | 102700 | 48286642000 | 255500 | 255000 | 256000 | 255000 | 328 |
| 503 | 20241119 | 102600 | 48202842000 | 255500 | 255500 | 255500 | 255000 | 302 |
| 504 | 20241119 | 102500 | 48125791500 | 255500 | 255000 | 255500 | 254500 | 789 |
| 505 | 20241119 | 102400 | 47924636500 | 255000 | 255000 | 255500 | 254500 | 1902 |
| 506 | 20241119 | 102300 | 47439748000 | 255500 | 255500 | 255500 | 255000 | 1535 |
| 507 | 20241119 | 102200 | 47047933500 | 255000 | 256500 | 256500 | 255000 | 1368 |
| 508 | 20241119 | 102100 | 46698086000 | 256000 | 256500 | 257000 | 256000 | 908 |
| 509 | 20241119 | 102000 | 46465223500 | 256500 | 257500 | 257500 | 256500 | 1360 |
| 510 | 20241119 | 101900 | 46115833000 | 257000 | 257000 | 257500 | 257000 | 1262 |
| 511 | 20241119 | 101800 | 45791438000 | 257500 | 257000 | 257500 | 256500 | 427 |
| 512 | 20241119 | 101700 | 45681710000 | 257000 | 256500 | 257500 | 256500 | 1318 |
| 513 | 20241119 | 101600 | 45343065500 | 256500 | 257000 | 257500 | 256500 | 1601 |
| 514 | 20241119 | 101500 | 44931658000 | 257000 | 256000 | 257000 | 255500 | 3001 |
| 515 | 20241119 | 101400 | 44162294500 | 255500 | 256000 | 256000 | 255500 | 527 |
| 516 | 20241119 | 101300 | 44027561500 | 256000 | 255500 | 256000 | 255000 | 560 |
| 517 | 20241119 | 101200 | 43884365000 | 255000 | 254500 | 255500 | 254500 | 1679 |
| 518 | 20241119 | 101100 | 43455822500 | 255000 | 255000 | 255000 | 254500 | 1393 |
| 519 | 20241119 | 101000 | 43100758000 | 255000 | 255000 | 255000 | 254500 | 181 |
| 520 | 20241119 | 100900 | 43054638500 | 254500 | 255000 | 255000 | 254000 | 1428 |
| 521 | 20241119 | 100800 | 42691186500 | 254500 | 254000 | 255000 | 254000 | 433 |
| 522 | 20241119 | 100700 | 42581007500 | 254000 | 254500 | 254500 | 254000 | 242 |
| 523 | 20241119 | 100600 | 42519455500 | 254500 | 254000 | 254500 | 253500 | 685 |
| 524 | 20241119 | 100500 | 42345516500 | 254000 | 254000 | 254000 | 253500 | 398 |
| 525 | 20241119 | 100400 | 42244472500 | 254000 | 254000 | 254500 | 253500 | 1941 |
| 526 | 20241119 | 100300 | 41751261000 | 254000 | 254000 | 254500 | 254000 | 1119 |
| 527 | 20241119 | 100200 | 41466570500 | 254500 | 254000 | 254500 | 253500 | 776 |
| 528 | 20241119 | 100100 | 41269513500 | 254000 | 253500 | 254000 | 253000 | 651 |
| 529 | 20241119 | 100000 | 41104437500 | 253500 | 253000 | 253500 | 253000 | 850 |
| 530 | 20241119 | 095900 | 40889121500 | 253500 | 253000 | 254000 | 252500 | 4587 |
| 531 | 20241119 | 095800 | 39727699000 | 253000 | 253000 | 253500 | 253000 | 2608 |
| 532 | 20241119 | 095700 | 39066985500 | 253000 | 253500 | 253500 | 253000 | 538 |
| 533 | 20241119 | 095600 | 38930835500 | 253500 | 253000 | 253500 | 253000 | 1178 |
| 534 | 20241119 | 095500 | 38632699000 | 253500 | 253000 | 254000 | 252500 | 2629 |
| 535 | 20241119 | 095400 | 37967775500 | 253000 | 253000 | 254000 | 253000 | 9694 |
| 536 | 20241119 | 095300 | 35511717000 | 253500 | 254000 | 254000 | 253000 | 1319 |
| 537 | 20241119 | 095200 | 35177486500 | 253500 | 254000 | 254000 | 253000 | 1567 |
| 538 | 20241119 | 095100 | 34780259000 | 254000 | 253500 | 254000 | 253000 | 1020 |
| 539 | 20241119 | 095000 | 34521792500 | 253000 | 253500 | 254000 | 253000 | 5647 |
| 540 | 20241119 | 094900 | 33091462000 | 253500 | 255000 | 255000 | 253500 | 4583 |
| 541 | 20241119 | 094800 | 31927341000 | 254500 | 255000 | 255000 | 254000 | 1823 |
| 542 | 20241119 | 094700 | 31463414000 | 255000 | 254500 | 255000 | 254000 | 1234 |
| 543 | 20241119 | 094600 | 31149320500 | 254500 | 255000 | 255500 | 254500 | 5492 |
| 544 | 20241119 | 094500 | 29749922500 | 255000 | 255500 | 256000 | 255000 | 2919 |
| 545 | 20241119 | 094400 | 29005253000 | 255500 | 256500 | 256500 | 255000 | 5870 |
| 546 | 20241119 | 094300 | 27504087000 | 256000 | 257000 | 257000 | 256000 | 2407 |
| 547 | 20241119 | 094200 | 26886952500 | 256500 | 257000 | 257500 | 256500 | 1216 |
| 548 | 20241119 | 094100 | 26574535000 | 257000 | 257500 | 257500 | 257000 | 192 |
| 549 | 20241119 | 094000 | 26525168000 | 257500 | 257000 | 257500 | 256500 | 1313 |
| 550 | 20241119 | 093900 | 26187610500 | 257000 | 257000 | 257500 | 257000 | 138 |
| 551 | 20241119 | 093800 | 26152125500 | 257000 | 257000 | 257500 | 257000 | 289 |
| 552 | 20241119 | 093700 | 26077839000 | 257000 | 257000 | 257000 | 256500 | 1121 |
| 553 | 20241119 | 093600 | 25789801500 | 256500 | 256500 | 257000 | 256500 | 1112 |
| 554 | 20241119 | 093500 | 25504379000 | 257000 | 257000 | 257000 | 256500 | 581 |
| 555 | 20241119 | 093400 | 25355133000 | 257000 | 256500 | 257000 | 256500 | 756 |
| 556 | 20241119 | 093300 | 25160968000 | 257000 | 257000 | 257500 | 256500 | 1091 |
| 557 | 20241119 | 093200 | 24880716500 | 257000 | 257000 | 257500 | 257000 | 595 |
| 558 | 20241119 | 093100 | 24727661000 | 257500 | 257500 | 257500 | 257000 | 421 |
| 559 | 20241119 | 093000 | 24619380500 | 257500 | 256500 | 257500 | 256500 | 1915 |
| 560 | 20241119 | 092900 | 24127206500 | 257000 | 256500 | 257000 | 256000 | 1281 |
| 561 | 20241119 | 092800 | 23798888500 | 256000 | 257000 | 257000 | 256000 | 1523 |
| 562 | 20241119 | 092700 | 23408221000 | 256500 | 256500 | 257000 | 256500 | 718 |
| 563 | 20241119 | 092600 | 23223983000 | 257000 | 257500 | 257500 | 256500 | 943 |
| 564 | 20241119 | 092500 | 22981923500 | 257000 | 257000 | 257500 | 256500 | 1254 |
| 565 | 20241119 | 092400 | 22659633500 | 257000 | 257000 | 257000 | 256500 | 1183 |
| 566 | 20241119 | 092300 | 22356130000 | 256500 | 257000 | 257000 | 256500 | 1604 |
| 567 | 20241119 | 092200 | 21944624000 | 257000 | 258000 | 258500 | 257000 | 2207 |
| 568 | 20241119 | 092100 | 21376328000 | 258000 | 258000 | 258500 | 257500 | 1593 |
| 569 | 20241119 | 092000 | 20965571000 | 258000 | 257000 | 258000 | 256500 | 1394 |
| 570 | 20241119 | 091900 | 20607109000 | 256500 | 257000 | 257000 | 256500 | 393 |
| 571 | 20241119 | 091800 | 20506238500 | 257000 | 257500 | 258000 | 256500 | 4564 |
| 572 | 20241119 | 091700 | 19332479500 | 257500 | 257000 | 257500 | 257000 | 560 |
| 573 | 20241119 | 091600 | 19188457000 | 257000 | 257000 | 257500 | 256500 | 1361 |
| 574 | 20241119 | 091500 | 18838624500 | 256500 | 256000 | 257000 | 256000 | 786 |
| 575 | 20241119 | 091400 | 18637063500 | 256000 | 256000 | 256500 | 255500 | 1936 |
| 576 | 20241119 | 091300 | 18141202500 | 255500 | 255500 | 256000 | 255000 | 3687 |
| 577 | 20241119 | 091200 | 17199404500 | 255500 | 256500 | 256500 | 255000 | 4945 |
| 578 | 20241119 | 091100 | 15935853000 | 256000 | 256500 | 257000 | 256000 | 3942 |
| 579 | 20241119 | 091000 | 14925313000 | 256500 | 259000 | 259000 | 256000 | 5535 |
| 580 | 20241119 | 090900 | 13502364500 | 259000 | 258500 | 259000 | 257000 | 3357 |
| 581 | 20241119 | 090800 | 12636894000 | 258000 | 258000 | 259000 | 257500 | 1882 |
| 582 | 20241119 | 090700 | 12150948000 | 257500 | 257500 | 258000 | 257000 | 5556 |
| 583 | 20241119 | 090600 | 10721854500 | 257500 | 257500 | 258500 | 256500 | 6081 |
| 584 | 20241119 | 090500 | 9156376000 | 257000 | 256500 | 257500 | 256000 | 3644 |
| 585 | 20241119 | 090400 | 8220993000 | 256500 | 257000 | 258000 | 256500 | 4713 |
| 586 | 20241119 | 090300 | 7009514000 | 257000 | 259500 | 259500 | 256500 | 10176 |
| 587 | 20241119 | 090200 | 4386063500 | 259000 | 258500 | 259500 | 258500 | 2615 |
| 588 | 20241119 | 090100 | 3709197500 | 258500 | 260500 | 261500 | 258500 | 6899 |
| 589 | 20241119 | 090000 | 1916230000 | 260500 | 260000 | 262000 | 260000 | 7343 |