34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 184400 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 12318 |
| 3 | 20241119 | 184300 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 4 | 20241119 | 184200 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 5 | 20241119 | 184100 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 6 | 20241119 | 184000 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 7 | 20241119 | 183900 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 8 | 20241119 | 183800 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 9 | 20241119 | 183700 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 10 | 20241119 | 183600 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 11 | 20241119 | 183500 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 12 | 20241119 | 183400 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 13 | 20241119 | 183300 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 14 | 20241119 | 183200 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 15 | 20241119 | 183100 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 16 | 20241119 | 183000 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 17 | 20241119 | 182900 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 18 | 20241119 | 182800 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 19 | 20241119 | 182700 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 20 | 20241119 | 182600 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 21 | 20241119 | 182500 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 22 | 20241119 | 182400 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 23 | 20241119 | 182300 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 24 | 20241119 | 182200 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 25 | 20241119 | 182100 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 26 | 20241119 | 182000 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 27 | 20241119 | 181900 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 28 | 20241119 | 181800 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 29 | 20241119 | 181700 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 30 | 20241119 | 181600 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 31 | 20241119 | 181500 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 32 | 20241119 | 181400 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 12318 |
| 33 | 20241119 | 181300 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 34 | 20241119 | 181200 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 35 | 20241119 | 181100 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 36 | 20241119 | 181000 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 37 | 20241119 | 180900 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 38 | 20241119 | 180800 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 39 | 20241119 | 180700 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 40 | 20241119 | 180600 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 41 | 20241119 | 180500 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 42 | 20241119 | 180400 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 43 | 20241119 | 180300 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 44 | 20241119 | 180200 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 45 | 20241119 | 180100 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 46 | 20241119 | 180000 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 47 | 20241119 | 175900 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 48 | 20241119 | 175800 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 49 | 20241119 | 175700 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 50 | 20241119 | 175600 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 51 | 20241119 | 175500 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 52 | 20241119 | 175400 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 53 | 20241119 | 175300 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 54 | 20241119 | 175200 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 55 | 20241119 | 175100 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 56 | 20241119 | 175000 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 57 | 20241119 | 174900 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 58 | 20241119 | 174800 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 59 | 20241119 | 174700 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 60 | 20241119 | 174600 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 61 | 20241119 | 174500 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 62 | 20241119 | 174400 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 12318 |
| 63 | 20241119 | 174300 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 64 | 20241119 | 174200 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 65 | 20241119 | 174100 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 66 | 20241119 | 174000 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 67 | 20241119 | 173900 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 68 | 20241119 | 173800 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 69 | 20241119 | 173700 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 70 | 20241119 | 173600 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 71 | 20241119 | 173500 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 72 | 20241119 | 173400 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 73 | 20241119 | 173300 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 74 | 20241119 | 173200 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 75 | 20241119 | 173100 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 76 | 20241119 | 173000 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 77 | 20241119 | 172900 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 78 | 20241119 | 172800 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 79 | 20241119 | 172700 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 80 | 20241119 | 172600 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 81 | 20241119 | 172500 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 82 | 20241119 | 172400 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 83 | 20241119 | 172300 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 84 | 20241119 | 172200 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 85 | 20241119 | 172100 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 86 | 20241119 | 172000 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 87 | 20241119 | 171900 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 88 | 20241119 | 171800 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 89 | 20241119 | 171700 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 90 | 20241119 | 171600 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 91 | 20241119 | 171500 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 92 | 20241119 | 171400 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 12318 |
| 93 | 20241119 | 171300 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 94 | 20241119 | 171200 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 95 | 20241119 | 171100 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 96 | 20241119 | 171000 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 97 | 20241119 | 170900 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 98 | 20241119 | 170800 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 99 | 20241119 | 170700 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 100 | 20241119 | 170600 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 101 | 20241119 | 170500 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 102 | 20241119 | 170400 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 103 | 20241119 | 170300 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 104 | 20241119 | 170200 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 105 | 20241119 | 170100 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 106 | 20241119 | 170000 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 107 | 20241119 | 165900 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 108 | 20241119 | 165800 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 109 | 20241119 | 165700 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 110 | 20241119 | 165600 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 111 | 20241119 | 165500 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 112 | 20241119 | 165400 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 113 | 20241119 | 165300 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 114 | 20241119 | 165200 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 115 | 20241119 | 165100 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 116 | 20241119 | 165000 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 117 | 20241119 | 164900 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 118 | 20241119 | 164800 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 119 | 20241119 | 164700 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 120 | 20241119 | 164600 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 121 | 20241119 | 164500 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 122 | 20241119 | 164400 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 12318 |
| 123 | 20241119 | 164300 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 124 | 20241119 | 164200 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 125 | 20241119 | 164100 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 126 | 20241119 | 164000 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 127 | 20241119 | 163900 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 128 | 20241119 | 163800 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 129 | 20241119 | 163700 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 130 | 20241119 | 163600 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 131 | 20241119 | 163500 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 132 | 20241119 | 163400 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 133 | 20241119 | 163300 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 134 | 20241119 | 163200 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 135 | 20241119 | 163100 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 136 | 20241119 | 163000 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 137 | 20241119 | 162900 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 138 | 20241119 | 162800 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 139 | 20241119 | 162700 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 140 | 20241119 | 162600 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 141 | 20241119 | 162500 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 142 | 20241119 | 162400 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 143 | 20241119 | 162300 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 144 | 20241119 | 162200 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 145 | 20241119 | 162100 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 146 | 20241119 | 162000 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 147 | 20241119 | 161900 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 148 | 20241119 | 161800 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 149 | 20241119 | 161700 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 150 | 20241119 | 161600 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 151 | 20241119 | 161500 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 152 | 20241119 | 161400 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 12318 |
| 153 | 20241119 | 161300 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 154 | 20241119 | 161200 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 155 | 20241119 | 161100 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 156 | 20241119 | 161000 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 157 | 20241119 | 160900 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 158 | 20241119 | 160800 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 159 | 20241119 | 160700 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 160 | 20241119 | 160600 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 161 | 20241119 | 160500 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 162 | 20241119 | 160400 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 163 | 20241119 | 160300 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 164 | 20241119 | 160200 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 165 | 20241119 | 160100 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 166 | 20241119 | 160000 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 167 | 20241119 | 155900 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 168 | 20241119 | 155800 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 169 | 20241119 | 155700 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 170 | 20241119 | 155600 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 171 | 20241119 | 155500 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 172 | 20241119 | 155400 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 173 | 20241119 | 155300 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 174 | 20241119 | 155200 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 175 | 20241119 | 155100 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 176 | 20241119 | 155000 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 177 | 20241119 | 154900 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 178 | 20241119 | 154800 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 179 | 20241119 | 154700 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 180 | 20241119 | 154600 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 181 | 20241119 | 154500 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 182 | 20241119 | 154400 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 12318 |
| 183 | 20241119 | 154300 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 184 | 20241119 | 154200 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 185 | 20241119 | 154100 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 186 | 20241119 | 154000 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 187 | 20241119 | 153900 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 188 | 20241119 | 153800 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 189 | 20241119 | 153700 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 190 | 20241119 | 153600 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 191 | 20241119 | 153500 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 192 | 20241119 | 153400 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 193 | 20241119 | 153300 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 194 | 20241119 | 153200 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 195 | 20241119 | 153100 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 196 | 20241119 | 153000 | 65207180500 | 291000 | 291000 | 291000 | 291000 | 12318 |
| 197 | 20241119 | 152900 | 61622642500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 198 | 20241119 | 152800 | 61622642500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 199 | 20241119 | 152700 | 61622642500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 200 | 20241119 | 152600 | 61622642500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 201 | 20241119 | 152500 | 61622642500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 202 | 20241119 | 152400 | 61622642500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 203 | 20241119 | 152300 | 61622642500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 204 | 20241119 | 152200 | 61622642500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 205 | 20241119 | 152100 | 61622642500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 206 | 20241119 | 152000 | 61622642500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 207 | 20241119 | 151900 | 61622642500 | 292000 | 292000 | 292500 | 291500 | 2805 |
| 208 | 20241119 | 151800 | 60803608500 | 291500 | 292000 | 292000 | 291500 | 422 |
| 209 | 20241119 | 151700 | 60680561000 | 291500 | 291000 | 292000 | 291000 | 1028 |
| 210 | 20241119 | 151600 | 60380722500 | 291000 | 291500 | 291500 | 291000 | 1218 |
| 211 | 20241119 | 151500 | 60025716000 | 291500 | 291500 | 291500 | 291000 | 996 |
| 212 | 20241119 | 151400 | 59735430500 | 291500 | 291500 | 291500 | 291000 | 711 |
| 213 | 20241119 | 151300 | 59528233000 | 291500 | 291500 | 291500 | 291000 | 574 |
| 214 | 20241119 | 151200 | 59360976500 | 291500 | 291000 | 291500 | 290500 | 681 |
| 215 | 20241119 | 151100 | 59162637500 | 291000 | 290500 | 291000 | 290500 | 1001 |
| 216 | 20241119 | 151000 | 58871377000 | 290500 | 290500 | 291000 | 290500 | 471 |
| 217 | 20241119 | 150900 | 58734344000 | 290500 | 290500 | 291000 | 290500 | 390 |
| 218 | 20241119 | 150800 | 58621037500 | 290500 | 291000 | 291000 | 290500 | 176 |
| 219 | 20241119 | 150700 | 58569881500 | 290500 | 291500 | 291500 | 290500 | 1185 |
| 220 | 20241119 | 150600 | 58225058500 | 291000 | 291000 | 291500 | 291000 | 413 |
| 221 | 20241119 | 150500 | 58104863500 | 291000 | 291000 | 291500 | 291000 | 152 |
| 222 | 20241119 | 150400 | 58060627000 | 291000 | 291000 | 291500 | 290500 | 1181 |
| 223 | 20241119 | 150300 | 57716854500 | 290500 | 290500 | 291000 | 290500 | 650 |
| 224 | 20241119 | 150200 | 57527745500 | 290500 | 291000 | 291000 | 290500 | 168 |
| 225 | 20241119 | 150100 | 57478904000 | 291000 | 290500 | 291000 | 290500 | 839 |
| 226 | 20241119 | 150000 | 57235056000 | 291000 | 290500 | 291000 | 290500 | 1378 |
| 227 | 20241119 | 145900 | 56834111500 | 291000 | 290000 | 291000 | 290000 | 882 |
| 228 | 20241119 | 145800 | 56577728000 | 290500 | 290000 | 290500 | 290000 | 283 |
| 229 | 20241119 | 145700 | 56495581500 | 290000 | 290500 | 290500 | 290000 | 327 |
| 230 | 20241119 | 145600 | 56400626500 | 290500 | 290000 | 290500 | 290000 | 489 |
| 231 | 20241119 | 145500 | 56258610500 | 290500 | 290000 | 290500 | 289500 | 2968 |
| 232 | 20241119 | 145400 | 55397632000 | 289500 | 290000 | 290000 | 289500 | 223 |
| 233 | 20241119 | 145300 | 55333035000 | 290000 | 289500 | 290000 | 289500 | 329 |
| 234 | 20241119 | 145200 | 55237664500 | 290000 | 290000 | 290000 | 289500 | 211 |
| 235 | 20241119 | 145100 | 55176497500 | 289500 | 289500 | 290000 | 289500 | 283 |
| 236 | 20241119 | 145000 | 55094551000 | 289500 | 289500 | 290000 | 289500 | 332 |
| 237 | 20241119 | 144900 | 54998351500 | 289500 | 289500 | 290000 | 289000 | 2810 |
| 238 | 20241119 | 144800 | 54184762000 | 289500 | 289000 | 289500 | 289000 | 121 |
| 239 | 20241119 | 144700 | 54149765500 | 289500 | 289500 | 289500 | 289000 | 262 |
| 240 | 20241119 | 144600 | 54073969500 | 289000 | 289000 | 289500 | 289000 | 351 |
| 241 | 20241119 | 144500 | 53972464000 | 289500 | 289000 | 289500 | 289000 | 221 |
| 242 | 20241119 | 144400 | 53908529500 | 289000 | 289500 | 289500 | 289000 | 295 |
| 243 | 20241119 | 144300 | 53823180500 | 289000 | 289000 | 289500 | 289000 | 352 |
| 244 | 20241119 | 144200 | 53721389500 | 289000 | 289000 | 289500 | 289000 | 106 |
| 245 | 20241119 | 144100 | 53690729500 | 289500 | 289000 | 289500 | 289000 | 156 |
| 246 | 20241119 | 144000 | 53645630000 | 289500 | 289000 | 289500 | 289000 | 179 |
| 247 | 20241119 | 143900 | 53593854000 | 289500 | 289000 | 289500 | 289000 | 160 |
| 248 | 20241119 | 143800 | 53547561500 | 289000 | 289000 | 289500 | 289000 | 186 |
| 249 | 20241119 | 143700 | 53493794500 | 289000 | 289000 | 289500 | 289000 | 141 |
| 250 | 20241119 | 143600 | 53453022000 | 289000 | 289000 | 289500 | 289000 | 121 |
| 251 | 20241119 | 143500 | 53418041000 | 289500 | 289000 | 289500 | 289000 | 89 |
| 252 | 20241119 | 143400 | 53392306500 | 289000 | 289500 | 289500 | 289000 | 224 |
| 253 | 20241119 | 143300 | 53327560000 | 289000 | 289000 | 289500 | 289000 | 110 |
| 254 | 20241119 | 143200 | 53295752500 | 289000 | 289500 | 289500 | 289000 | 248 |
| 255 | 20241119 | 143100 | 53224068500 | 289500 | 289000 | 289500 | 289000 | 316 |
| 256 | 20241119 | 143000 | 53132739000 | 289000 | 289500 | 289500 | 289000 | 127 |
| 257 | 20241119 | 142900 | 53096017500 | 289000 | 289000 | 289500 | 288500 | 429 |
| 258 | 20241119 | 142800 | 52972041500 | 289000 | 289000 | 289500 | 288500 | 1758 |
| 259 | 20241119 | 142700 | 52464049000 | 289500 | 289000 | 289500 | 289000 | 182 |
| 260 | 20241119 | 142600 | 52411392500 | 289000 | 289000 | 289500 | 289000 | 103 |
| 261 | 20241119 | 142500 | 52381609500 | 289000 | 289000 | 289500 | 289000 | 158 |
| 262 | 20241119 | 142400 | 52335917500 | 289500 | 289500 | 289500 | 289000 | 114 |
| 263 | 20241119 | 142300 | 52302953000 | 289500 | 289500 | 289500 | 289000 | 56 |
| 264 | 20241119 | 142200 | 52286755500 | 289000 | 289000 | 289500 | 289000 | 221 |
| 265 | 20241119 | 142100 | 52222866000 | 289000 | 289500 | 289500 | 289000 | 139 |
| 266 | 20241119 | 142000 | 52182685000 | 289000 | 289000 | 289500 | 289000 | 1165 |
| 267 | 20241119 | 141900 | 51845975000 | 289000 | 289500 | 289500 | 289000 | 267 |
| 268 | 20241119 | 141800 | 51768791000 | 289000 | 289500 | 289500 | 289000 | 81 |
| 269 | 20241119 | 141700 | 51745365000 | 289000 | 290000 | 290000 | 289000 | 1361 |
| 270 | 20241119 | 141600 | 51351298000 | 289500 | 289500 | 290000 | 289500 | 208 |
| 271 | 20241119 | 141500 | 51291075000 | 290000 | 290000 | 290000 | 289500 | 117 |
| 272 | 20241119 | 141400 | 51257185500 | 290000 | 290000 | 290000 | 289500 | 181 |
| 273 | 20241119 | 141300 | 51204773000 | 289500 | 290000 | 290500 | 289500 | 761 |
| 274 | 20241119 | 141200 | 50984105500 | 290000 | 290000 | 290500 | 289500 | 277 |
| 275 | 20241119 | 141100 | 50903779500 | 290000 | 290000 | 290500 | 289500 | 483 |
| 276 | 20241119 | 141000 | 50763831500 | 289500 | 290000 | 290000 | 289500 | 335 |
| 277 | 20241119 | 140900 | 50666754500 | 290000 | 290000 | 290000 | 289500 | 772 |
| 278 | 20241119 | 140800 | 50442901000 | 289500 | 290000 | 290000 | 289500 | 147 |
| 279 | 20241119 | 140700 | 50400293500 | 290000 | 289500 | 290000 | 289500 | 114 |
| 280 | 20241119 | 140600 | 50367280500 | 289500 | 289500 | 290000 | 289500 | 1027 |
| 281 | 20241119 | 140500 | 50069886500 | 290000 | 290000 | 290000 | 289500 | 180 |
| 282 | 20241119 | 140400 | 50017729000 | 289500 | 290000 | 290000 | 289500 | 234 |
| 283 | 20241119 | 140300 | 49949934000 | 289500 | 289500 | 290000 | 289500 | 145 |
| 284 | 20241119 | 140200 | 49907940000 | 289500 | 289500 | 290000 | 289500 | 170 |
| 285 | 20241119 | 140100 | 49858705000 | 290000 | 289500 | 290000 | 289500 | 522 |
| 286 | 20241119 | 140000 | 49707572000 | 290000 | 290000 | 290000 | 289500 | 140 |
| 287 | 20241119 | 135900 | 49666999000 | 289500 | 290000 | 290000 | 289500 | 82 |
| 288 | 20241119 | 135800 | 49643238500 | 289500 | 290500 | 290500 | 289500 | 2267 |
| 289 | 20241119 | 135700 | 48985824000 | 290500 | 290500 | 290500 | 290000 | 82 |
| 290 | 20241119 | 135600 | 48962027000 | 290000 | 290500 | 290500 | 290000 | 111 |
| 291 | 20241119 | 135500 | 48929794500 | 290500 | 290000 | 290500 | 290000 | 205 |
| 292 | 20241119 | 135400 | 48870321000 | 290500 | 290000 | 290500 | 290000 | 110 |
| 293 | 20241119 | 135300 | 48838408000 | 290000 | 290000 | 290500 | 290000 | 51 |
| 294 | 20241119 | 135200 | 48823606000 | 290000 | 290500 | 290500 | 290000 | 115 |
| 295 | 20241119 | 135100 | 48790209500 | 290000 | 291000 | 291000 | 290000 | 1967 |
| 296 | 20241119 | 135000 | 48218768500 | 290500 | 291000 | 291000 | 290500 | 215 |
| 297 | 20241119 | 134900 | 48156299500 | 291000 | 291000 | 291000 | 290500 | 1256 |
| 298 | 20241119 | 134800 | 47791197000 | 291000 | 290500 | 291000 | 290000 | 608 |
| 299 | 20241119 | 134700 | 47614540000 | 290500 | 290500 | 290500 | 290000 | 256 |
| 300 | 20241119 | 134600 | 47540195000 | 290500 | 290500 | 290500 | 290000 | 343 |
| 301 | 20241119 | 134500 | 47440681000 | 290000 | 290500 | 290500 | 290000 | 419 |
| 302 | 20241119 | 134400 | 47319145500 | 290500 | 290000 | 290500 | 290000 | 316 |
| 303 | 20241119 | 134300 | 47227428000 | 290500 | 290500 | 290500 | 290000 | 200 |
| 304 | 20241119 | 134200 | 47169371000 | 290500 | 290500 | 290500 | 290000 | 159 |
| 305 | 20241119 | 134100 | 47123204500 | 290000 | 290500 | 290500 | 290000 | 230 |
| 306 | 20241119 | 134000 | 47056433000 | 290000 | 290500 | 290500 | 290000 | 252 |
| 307 | 20241119 | 133900 | 46983305500 | 290000 | 290000 | 290500 | 290000 | 173 |
| 308 | 20241119 | 133800 | 46933055500 | 290000 | 290500 | 290500 | 290000 | 189 |
| 309 | 20241119 | 133700 | 46878168500 | 290000 | 290500 | 290500 | 290000 | 473 |
| 310 | 20241119 | 133600 | 46740820500 | 290500 | 290000 | 290500 | 290000 | 707 |
| 311 | 20241119 | 133500 | 46535484000 | 290000 | 290000 | 290500 | 290000 | 202 |
| 312 | 20241119 | 133400 | 46476862000 | 290500 | 290000 | 290500 | 290000 | 189 |
| 313 | 20241119 | 133300 | 46421991000 | 290500 | 290000 | 290500 | 290000 | 148 |
| 314 | 20241119 | 133200 | 46379040000 | 290000 | 290500 | 290500 | 290000 | 67 |
| 315 | 20241119 | 133100 | 46359592500 | 290000 | 290000 | 290500 | 290000 | 35 |
| 316 | 20241119 | 133000 | 46349433500 | 290500 | 290500 | 290500 | 290000 | 161 |
| 317 | 20241119 | 132900 | 46302738000 | 290500 | 290000 | 290500 | 290000 | 137 |
| 318 | 20241119 | 132800 | 46262978500 | 290000 | 290500 | 290500 | 290000 | 55 |
| 319 | 20241119 | 132700 | 46247022500 | 290500 | 290000 | 290500 | 290000 | 1107 |
| 320 | 20241119 | 132600 | 45925979500 | 290000 | 290000 | 290500 | 290000 | 110 |
| 321 | 20241119 | 132500 | 45894069000 | 290500 | 290500 | 290500 | 290000 | 155 |
| 322 | 20241119 | 132400 | 45849093500 | 290000 | 290000 | 290500 | 290000 | 151 |
| 323 | 20241119 | 132300 | 45805284000 | 290000 | 290500 | 290500 | 290000 | 241 |
| 324 | 20241119 | 132200 | 45735337500 | 290000 | 290000 | 290500 | 290000 | 63 |
| 325 | 20241119 | 132100 | 45717052000 | 290000 | 290500 | 290500 | 290000 | 67 |
| 326 | 20241119 | 132000 | 45697620000 | 290500 | 290000 | 290500 | 289500 | 676 |
| 327 | 20241119 | 131900 | 45501614500 | 289500 | 290000 | 290000 | 289500 | 167 |
| 328 | 20241119 | 131800 | 45453192000 | 290000 | 290000 | 290000 | 289500 | 154 |
| 329 | 20241119 | 131700 | 45408542000 | 289500 | 290500 | 290500 | 289500 | 1159 |
| 330 | 20241119 | 131600 | 45072486000 | 290000 | 290000 | 290500 | 290000 | 56 |
| 331 | 20241119 | 131500 | 45056231000 | 290000 | 291000 | 291000 | 290000 | 2325 |
| 332 | 20241119 | 131400 | 44380819500 | 291000 | 290500 | 291000 | 290500 | 93 |
| 333 | 20241119 | 131300 | 44353770000 | 290500 | 291000 | 291000 | 290500 | 199 |
| 334 | 20241119 | 131200 | 44295881500 | 291000 | 291000 | 291000 | 290500 | 282 |
| 335 | 20241119 | 131100 | 44213910500 | 291000 | 290500 | 291000 | 290500 | 110 |
| 336 | 20241119 | 131000 | 44181915500 | 290500 | 290500 | 291000 | 290500 | 368 |
| 337 | 20241119 | 130900 | 44075007000 | 290000 | 290000 | 290500 | 290000 | 433 |
| 338 | 20241119 | 130800 | 43949243500 | 290000 | 290500 | 290500 | 290000 | 135 |
| 339 | 20241119 | 130700 | 43910071000 | 290500 | 290500 | 290500 | 290000 | 406 |
| 340 | 20241119 | 130600 | 43792229000 | 290500 | 290500 | 290500 | 290000 | 164 |
| 341 | 20241119 | 130500 | 43744599500 | 290000 | 290500 | 290500 | 290000 | 485 |
| 342 | 20241119 | 130400 | 43603832000 | 290000 | 290500 | 290500 | 290000 | 32 |
| 343 | 20241119 | 130300 | 43594540000 | 290000 | 290500 | 290500 | 290000 | 205 |
| 344 | 20241119 | 130200 | 43535056500 | 290500 | 290500 | 290500 | 290000 | 129 |
| 345 | 20241119 | 130100 | 43497584000 | 290500 | 290000 | 290500 | 289500 | 1318 |
| 346 | 20241119 | 130000 | 43115204500 | 290000 | 290000 | 290000 | 289500 | 299 |
| 347 | 20241119 | 125900 | 43028519000 | 289500 | 289500 | 290000 | 289500 | 194 |
| 348 | 20241119 | 125800 | 42972284500 | 289500 | 290000 | 290000 | 289500 | 52 |
| 349 | 20241119 | 125700 | 42957218500 | 289500 | 289500 | 290000 | 289500 | 98 |
| 350 | 20241119 | 125600 | 42928838500 | 289500 | 289500 | 290000 | 289500 | 31 |
| 351 | 20241119 | 125500 | 42919853500 | 289500 | 289500 | 290000 | 289500 | 79 |
| 352 | 20241119 | 125400 | 42896964500 | 289500 | 289500 | 290000 | 289500 | 36 |
| 353 | 20241119 | 125300 | 42886529500 | 290000 | 290000 | 290000 | 289500 | 1821 |
| 354 | 20241119 | 125200 | 42359342000 | 289500 | 289500 | 290000 | 289500 | 413 |
| 355 | 20241119 | 125100 | 42239771000 | 289500 | 290000 | 290000 | 289500 | 62 |
| 356 | 20241119 | 125000 | 42221807500 | 290000 | 290000 | 290000 | 289500 | 115 |
| 357 | 20241119 | 124900 | 42188498000 | 289500 | 289500 | 290000 | 289500 | 740 |
| 358 | 20241119 | 124800 | 41974012500 | 290000 | 290000 | 290000 | 289500 | 181 |
| 359 | 20241119 | 124700 | 41921603500 | 290000 | 289500 | 290000 | 289000 | 107 |
| 360 | 20241119 | 124600 | 41890642000 | 289500 | 289500 | 290000 | 289000 | 1020 |
| 361 | 20241119 | 124500 | 41595350000 | 289500 | 289500 | 290000 | 289500 | 138 |
| 362 | 20241119 | 124400 | 41555362500 | 290000 | 289500 | 290000 | 289500 | 95 |
| 363 | 20241119 | 124300 | 41527851000 | 289500 | 290000 | 290000 | 289500 | 905 |
| 364 | 20241119 | 124200 | 41265826000 | 290000 | 290000 | 290000 | 289500 | 214 |
| 365 | 20241119 | 124100 | 41203865000 | 289500 | 290000 | 290500 | 289500 | 1992 |
| 366 | 20241119 | 124000 | 40626190000 | 290000 | 290500 | 290500 | 290000 | 104 |
| 367 | 20241119 | 123900 | 40596007000 | 290500 | 290500 | 291000 | 290000 | 1293 |
| 368 | 20241119 | 123800 | 40220381500 | 290500 | 290500 | 291000 | 290500 | 111 |
| 369 | 20241119 | 123700 | 40188134000 | 290500 | 290500 | 291000 | 290500 | 69 |
| 370 | 20241119 | 123600 | 40168080000 | 290500 | 290500 | 291000 | 290500 | 217 |
| 371 | 20241119 | 123500 | 40105022500 | 290500 | 290500 | 291000 | 290500 | 511 |
| 372 | 20241119 | 123400 | 39956548500 | 290500 | 290500 | 290500 | 290000 | 308 |
| 373 | 20241119 | 123300 | 39867081000 | 290500 | 290500 | 290500 | 290000 | 576 |
| 374 | 20241119 | 123200 | 39699778500 | 290000 | 290000 | 290500 | 290000 | 808 |
| 375 | 20241119 | 123100 | 39465259500 | 290000 | 290500 | 290500 | 290000 | 180 |
| 376 | 20241119 | 123000 | 39412995500 | 290500 | 290000 | 290500 | 290000 | 352 |
| 377 | 20241119 | 122900 | 39310789000 | 290000 | 290500 | 290500 | 290000 | 73 |
| 378 | 20241119 | 122800 | 39289597000 | 290000 | 290000 | 290500 | 290000 | 192 |
| 379 | 20241119 | 122700 | 39233858500 | 290500 | 290500 | 290500 | 290000 | 73 |
| 380 | 20241119 | 122600 | 39212677000 | 290500 | 290000 | 290500 | 290000 | 194 |
| 381 | 20241119 | 122500 | 39156373500 | 290000 | 290500 | 290500 | 290000 | 99 |
| 382 | 20241119 | 122400 | 39127659000 | 290000 | 290000 | 290500 | 290000 | 157 |
| 383 | 20241119 | 122300 | 39082094500 | 290500 | 290000 | 290500 | 290000 | 124 |
| 384 | 20241119 | 122200 | 39046098000 | 290000 | 290000 | 290500 | 290000 | 144 |
| 385 | 20241119 | 122100 | 39004302000 | 290000 | 290500 | 290500 | 290000 | 563 |
| 386 | 20241119 | 122000 | 38841023500 | 290000 | 290000 | 290500 | 290000 | 220 |
| 387 | 20241119 | 121900 | 38777182000 | 290500 | 290500 | 290500 | 290000 | 338 |
| 388 | 20241119 | 121800 | 38679014500 | 290500 | 290000 | 290500 | 290000 | 172 |
| 389 | 20241119 | 121700 | 38629107000 | 290500 | 290000 | 290500 | 290000 | 130 |
| 390 | 20241119 | 121600 | 38591397500 | 290000 | 290000 | 290500 | 290000 | 177 |
| 391 | 20241119 | 121500 | 38540041000 | 290500 | 290000 | 290500 | 290000 | 80 |
| 392 | 20241119 | 121400 | 38516817000 | 290500 | 290500 | 290500 | 290000 | 65 |
| 393 | 20241119 | 121300 | 38497940000 | 290000 | 290500 | 290500 | 290000 | 195 |
| 394 | 20241119 | 121200 | 38441342500 | 290500 | 290500 | 290500 | 290000 | 158 |
| 395 | 20241119 | 121100 | 38395457500 | 290000 | 290000 | 290500 | 290000 | 56 |
| 396 | 20241119 | 121000 | 38379196500 | 290500 | 290500 | 290500 | 290000 | 80 |
| 397 | 20241119 | 120900 | 38355980500 | 290000 | 290000 | 290500 | 290000 | 102 |
| 398 | 20241119 | 120800 | 38326357500 | 290000 | 290500 | 291000 | 290000 | 2223 |
| 399 | 20241119 | 120700 | 37680569000 | 290500 | 291000 | 291000 | 290500 | 212 |
| 400 | 20241119 | 120600 | 37618899500 | 290500 | 291000 | 291000 | 290500 | 96 |
| 401 | 20241119 | 120500 | 37591004500 | 290500 | 290500 | 291000 | 290500 | 100 |
| 402 | 20241119 | 120400 | 37561944000 | 290500 | 290500 | 291000 | 290500 | 81 |
| 403 | 20241119 | 120300 | 37538400000 | 290500 | 291000 | 291000 | 290500 | 83 |
| 404 | 20241119 | 120200 | 37514284000 | 290500 | 290500 | 291000 | 290500 | 85 |
| 405 | 20241119 | 120100 | 37489567000 | 290500 | 291000 | 291000 | 290500 | 260 |
| 406 | 20241119 | 120000 | 37413927500 | 291000 | 290500 | 291000 | 290500 | 131 |
| 407 | 20241119 | 115900 | 37375861500 | 291000 | 290500 | 291000 | 290500 | 281 |
| 408 | 20241119 | 115800 | 37294226000 | 290500 | 291000 | 291000 | 290500 | 282 |
| 409 | 20241119 | 115700 | 37212193500 | 291000 | 290500 | 291000 | 290500 | 103 |
| 410 | 20241119 | 115600 | 37182248000 | 290500 | 290000 | 291000 | 290000 | 1663 |
| 411 | 20241119 | 115500 | 36699150000 | 290500 | 290500 | 290500 | 290000 | 28 |
| 412 | 20241119 | 115400 | 36691019000 | 290000 | 290000 | 290500 | 290000 | 85 |
| 413 | 20241119 | 115300 | 36666360500 | 290000 | 290000 | 290500 | 290000 | 82 |
| 414 | 20241119 | 115200 | 36642575500 | 290000 | 290000 | 290500 | 290000 | 37 |
| 415 | 20241119 | 115100 | 36631841000 | 290000 | 290000 | 290500 | 290000 | 50 |
| 416 | 20241119 | 115000 | 36617335500 | 290000 | 290000 | 290500 | 290000 | 140 |
| 417 | 20241119 | 114900 | 36576709500 | 290000 | 290000 | 290500 | 290000 | 101 |
| 418 | 20241119 | 114800 | 36547406500 | 290000 | 290000 | 290500 | 290000 | 395 |
| 419 | 20241119 | 114700 | 36432846000 | 290000 | 290000 | 290500 | 290000 | 343 |
| 420 | 20241119 | 114600 | 36333368500 | 289500 | 290000 | 290000 | 289500 | 102 |
| 421 | 20241119 | 114500 | 36303826500 | 289500 | 289500 | 290000 | 289500 | 805 |
| 422 | 20241119 | 114400 | 36070777500 | 289500 | 289500 | 290000 | 289500 | 20 |
| 423 | 20241119 | 114300 | 36064984000 | 290000 | 290000 | 290000 | 289500 | 132 |
| 424 | 20241119 | 114200 | 36026756000 | 289500 | 289500 | 290000 | 289500 | 77 |
| 425 | 20241119 | 114100 | 36004438500 | 289500 | 290000 | 290000 | 289500 | 73 |
| 426 | 20241119 | 114000 | 35983286000 | 289500 | 289500 | 290000 | 289500 | 131 |
| 427 | 20241119 | 113900 | 35945343000 | 289500 | 290000 | 290500 | 289500 | 399 |
| 428 | 20241119 | 113800 | 35829642500 | 290000 | 289500 | 290000 | 289500 | 428 |
| 429 | 20241119 | 113700 | 35705541000 | 290000 | 289500 | 290000 | 289500 | 90 |
| 430 | 20241119 | 113600 | 35679471000 | 289500 | 289500 | 290000 | 289500 | 187 |
| 431 | 20241119 | 113500 | 35625312500 | 289500 | 290000 | 290000 | 289500 | 73 |
| 432 | 20241119 | 113400 | 35604168000 | 290000 | 290000 | 290500 | 289500 | 653 |
| 433 | 20241119 | 113300 | 35414809500 | 290000 | 290500 | 290500 | 290000 | 111 |
| 434 | 20241119 | 113200 | 35382606500 | 290000 | 290000 | 290500 | 290000 | 179 |
| 435 | 20241119 | 113100 | 35330695500 | 290000 | 290000 | 290500 | 290000 | 273 |
| 436 | 20241119 | 113000 | 35251522000 | 290000 | 290000 | 290500 | 290000 | 291 |
| 437 | 20241119 | 112900 | 35167126500 | 290000 | 290000 | 290500 | 290000 | 140 |
| 438 | 20241119 | 112800 | 35126487000 | 290000 | 290000 | 290500 | 290000 | 183 |
| 439 | 20241119 | 112700 | 35073411000 | 290000 | 290000 | 290500 | 289500 | 1175 |
| 440 | 20241119 | 112600 | 34732654000 | 290000 | 290000 | 290000 | 289500 | 185 |
| 441 | 20241119 | 112500 | 34679035000 | 289500 | 289500 | 290000 | 289500 | 288 |
| 442 | 20241119 | 112400 | 34595635500 | 290000 | 291000 | 291000 | 290000 | 1404 |
| 443 | 20241119 | 112300 | 34188115000 | 290500 | 290500 | 291000 | 290500 | 472 |
| 444 | 20241119 | 112200 | 34050980500 | 290500 | 291000 | 291000 | 290500 | 84 |
| 445 | 20241119 | 112100 | 34026560500 | 290500 | 291000 | 291000 | 290500 | 107 |
| 446 | 20241119 | 112000 | 33995431500 | 291000 | 290500 | 291000 | 290500 | 85 |
| 447 | 20241119 | 111900 | 33970713500 | 290500 | 290500 | 291000 | 290500 | 126 |
| 448 | 20241119 | 111800 | 33934105500 | 290500 | 291000 | 291000 | 290500 | 66 |
| 449 | 20241119 | 111700 | 33914914500 | 291000 | 290500 | 291000 | 290500 | 197 |
| 450 | 20241119 | 111600 | 33857595000 | 290500 | 290500 | 290500 | 290500 | 215 |
| 451 | 20241119 | 111500 | 33795137500 | 290500 | 291000 | 291000 | 290000 | 876 |
| 452 | 20241119 | 111400 | 33540462000 | 291000 | 290500 | 291000 | 290500 | 161 |
| 453 | 20241119 | 111300 | 33493621000 | 291000 | 291000 | 291000 | 290500 | 136 |
| 454 | 20241119 | 111200 | 33454102000 | 290500 | 290500 | 291000 | 290500 | 72 |
| 455 | 20241119 | 111100 | 33433175000 | 290500 | 290000 | 291000 | 290000 | 89 |
| 456 | 20241119 | 111000 | 33407310000 | 290000 | 291000 | 291000 | 290000 | 1249 |
| 457 | 20241119 | 110900 | 33044496000 | 290500 | 291000 | 291500 | 290500 | 842 |
| 458 | 20241119 | 110800 | 32799520500 | 291000 | 291000 | 291000 | 290500 | 386 |
| 459 | 20241119 | 110700 | 32687217000 | 291000 | 291000 | 291000 | 290500 | 131 |
| 460 | 20241119 | 110600 | 32649104000 | 290500 | 290000 | 291000 | 290000 | 288 |
| 461 | 20241119 | 110500 | 32565448500 | 290000 | 289500 | 290500 | 289500 | 2310 |
| 462 | 20241119 | 110400 | 31895408500 | 289500 | 289500 | 290000 | 289000 | 242 |
| 463 | 20241119 | 110300 | 31825348500 | 290000 | 289500 | 290000 | 289000 | 84 |
| 464 | 20241119 | 110200 | 31801044000 | 289000 | 289500 | 290000 | 289000 | 222 |
| 465 | 20241119 | 110100 | 31736774500 | 289500 | 289500 | 290000 | 289500 | 309 |
| 466 | 20241119 | 110000 | 31647294000 | 289500 | 290000 | 290000 | 289500 | 310 |
| 467 | 20241119 | 105900 | 31557543000 | 289500 | 290000 | 290000 | 289500 | 374 |
| 468 | 20241119 | 105800 | 31449261000 | 289500 | 290000 | 290000 | 289500 | 101 |
| 469 | 20241119 | 105700 | 31420021000 | 290000 | 290000 | 290000 | 289500 | 222 |
| 470 | 20241119 | 105600 | 31355731000 | 290000 | 290000 | 290000 | 289500 | 151 |
| 471 | 20241119 | 105500 | 31311959500 | 290000 | 289500 | 290000 | 289500 | 81 |
| 472 | 20241119 | 105400 | 31288497000 | 289500 | 289500 | 290000 | 289000 | 231 |
| 473 | 20241119 | 105300 | 31221618000 | 289500 | 289500 | 290000 | 289000 | 206 |
| 474 | 20241119 | 105200 | 31161966000 | 289500 | 289500 | 290000 | 289000 | 245 |
| 475 | 20241119 | 105100 | 31091037500 | 289500 | 289500 | 290000 | 289500 | 133 |
| 476 | 20241119 | 105000 | 31052530000 | 289500 | 290000 | 290000 | 289000 | 200 |
| 477 | 20241119 | 104900 | 30994598500 | 289500 | 289500 | 290000 | 289000 | 288 |
| 478 | 20241119 | 104800 | 30911218500 | 289000 | 289500 | 289500 | 289000 | 133 |
| 479 | 20241119 | 104700 | 30872732500 | 289500 | 290000 | 290000 | 289000 | 638 |
| 480 | 20241119 | 104600 | 30688022000 | 290000 | 289500 | 290000 | 289500 | 215 |
| 481 | 20241119 | 104500 | 30625759000 | 289500 | 290000 | 290000 | 289500 | 71 |
| 482 | 20241119 | 104400 | 30605196000 | 289500 | 289500 | 289500 | 289000 | 162 |
| 483 | 20241119 | 104300 | 30558311500 | 289500 | 289000 | 289500 | 289000 | 362 |
| 484 | 20241119 | 104200 | 30453595000 | 289000 | 289000 | 289500 | 289000 | 156 |
| 485 | 20241119 | 104100 | 30408451500 | 289000 | 289500 | 289500 | 289000 | 192 |
| 486 | 20241119 | 104000 | 30352917000 | 289000 | 290000 | 290000 | 289000 | 444 |
| 487 | 20241119 | 103900 | 30224390000 | 290000 | 289500 | 290000 | 289500 | 81 |
| 488 | 20241119 | 103800 | 30200924500 | 289500 | 289500 | 290000 | 289000 | 207 |
| 489 | 20241119 | 103700 | 30141002000 | 289500 | 289500 | 290000 | 289000 | 2350 |
| 490 | 20241119 | 103600 | 29460701000 | 290000 | 289500 | 290000 | 289000 | 587 |
| 491 | 20241119 | 103500 | 29290681000 | 289000 | 289500 | 289500 | 289000 | 1166 |
| 492 | 20241119 | 103400 | 28953670500 | 289500 | 289500 | 289500 | 289000 | 138 |
| 493 | 20241119 | 103300 | 28913735500 | 289500 | 289500 | 289500 | 289000 | 109 |
| 494 | 20241119 | 103200 | 28882215000 | 289500 | 289500 | 290000 | 289000 | 699 |
| 495 | 20241119 | 103100 | 28679884000 | 289500 | 289500 | 289500 | 289000 | 178 |
| 496 | 20241119 | 103000 | 28628405500 | 289500 | 289500 | 289500 | 289000 | 178 |
| 497 | 20241119 | 102900 | 28576886000 | 289500 | 289500 | 289500 | 289000 | 220 |
| 498 | 20241119 | 102800 | 28513216000 | 289000 | 289500 | 289500 | 289000 | 165 |
| 499 | 20241119 | 102700 | 28465460500 | 289000 | 289500 | 289500 | 289000 | 198 |
| 500 | 20241119 | 102600 | 28408149500 | 289000 | 289500 | 289500 | 289000 | 212 |
| 501 | 20241119 | 102500 | 28346810000 | 289500 | 289500 | 289500 | 289000 | 401 |
| 502 | 20241119 | 102400 | 28230741000 | 289000 | 288500 | 289500 | 288500 | 392 |
| 503 | 20241119 | 102300 | 28117467500 | 288500 | 289000 | 289500 | 288000 | 911 |
| 504 | 20241119 | 102200 | 27854397500 | 289000 | 291000 | 291000 | 289000 | 1210 |
| 505 | 20241119 | 102100 | 27503460500 | 291000 | 291000 | 291000 | 290500 | 71 |
| 506 | 20241119 | 102000 | 27482808000 | 291000 | 291500 | 291500 | 290500 | 1362 |
| 507 | 20241119 | 101900 | 27086479000 | 291000 | 291500 | 291500 | 291000 | 164 |
| 508 | 20241119 | 101800 | 27038693500 | 291500 | 291000 | 291500 | 290500 | 994 |
| 509 | 20241119 | 101700 | 26749405500 | 290500 | 291000 | 291000 | 290500 | 372 |
| 510 | 20241119 | 101600 | 26641206000 | 291000 | 291000 | 291000 | 290000 | 476 |
| 511 | 20241119 | 101500 | 26502911000 | 290500 | 290500 | 291000 | 290000 | 490 |
| 512 | 20241119 | 101400 | 26360522000 | 291000 | 290000 | 291000 | 290000 | 1942 |
| 513 | 20241119 | 101300 | 25797100500 | 290000 | 289500 | 290000 | 289500 | 22 |
| 514 | 20241119 | 101200 | 25790722500 | 290000 | 289500 | 290000 | 289500 | 53 |
| 515 | 20241119 | 101100 | 25775365000 | 289500 | 289500 | 290000 | 289000 | 523 |
| 516 | 20241119 | 101000 | 25623922500 | 290000 | 289500 | 290500 | 289500 | 2574 |
| 517 | 20241119 | 100900 | 24877784500 | 289500 | 289500 | 289500 | 289000 | 756 |
| 518 | 20241119 | 100800 | 24658931500 | 289500 | 289500 | 290000 | 289500 | 501 |
| 519 | 20241119 | 100700 | 24513882500 | 289500 | 289500 | 290000 | 289500 | 315 |
| 520 | 20241119 | 100600 | 24422658500 | 290000 | 289500 | 290000 | 289000 | 718 |
| 521 | 20241119 | 100500 | 24214807500 | 289500 | 289500 | 289500 | 289000 | 160 |
| 522 | 20241119 | 100400 | 24168549500 | 289500 | 289500 | 289500 | 289000 | 631 |
| 523 | 20241119 | 100300 | 23985917500 | 290000 | 290000 | 290000 | 289500 | 83 |
| 524 | 20241119 | 100200 | 23961875000 | 290000 | 289000 | 290000 | 288500 | 509 |
| 525 | 20241119 | 100100 | 23814684500 | 289000 | 288000 | 289000 | 288000 | 1170 |
| 526 | 20241119 | 100000 | 23477451000 | 288000 | 288000 | 288500 | 287500 | 2708 |
| 527 | 20241119 | 095900 | 22697738000 | 288000 | 288000 | 288500 | 288000 | 372 |
| 528 | 20241119 | 095800 | 22590591000 | 288000 | 288000 | 288500 | 288000 | 295 |
| 529 | 20241119 | 095700 | 22505590500 | 288500 | 288000 | 288500 | 288000 | 196 |
| 530 | 20241119 | 095600 | 22449080500 | 288000 | 288500 | 288500 | 288000 | 765 |
| 531 | 20241119 | 095500 | 22228528000 | 288000 | 288000 | 289000 | 288000 | 1724 |
| 532 | 20241119 | 095400 | 21731162000 | 288500 | 288500 | 288500 | 288000 | 605 |
| 533 | 20241119 | 095300 | 21556713000 | 288500 | 288500 | 288500 | 288000 | 817 |
| 534 | 20241119 | 095200 | 21321072500 | 288500 | 288500 | 288500 | 288000 | 324 |
| 535 | 20241119 | 095100 | 21227676000 | 288500 | 288500 | 288500 | 288000 | 365 |
| 536 | 20241119 | 095000 | 21122487000 | 288000 | 288000 | 288500 | 288000 | 1402 |
| 537 | 20241119 | 094900 | 20718152000 | 288500 | 289500 | 289500 | 288000 | 2750 |
| 538 | 20241119 | 094800 | 19924648500 | 289000 | 289000 | 289500 | 289000 | 537 |
| 539 | 20241119 | 094700 | 19769445500 | 289000 | 289000 | 289500 | 289000 | 623 |
| 540 | 20241119 | 094600 | 19589313500 | 289000 | 289500 | 289500 | 289000 | 82 |
| 541 | 20241119 | 094500 | 19565611000 | 289000 | 289000 | 289500 | 289000 | 695 |
| 542 | 20241119 | 094400 | 19364704500 | 289500 | 289500 | 289500 | 289000 | 824 |
| 543 | 20241119 | 094300 | 19126372000 | 289000 | 290500 | 290500 | 289000 | 2482 |
| 544 | 20241119 | 094200 | 18406955500 | 290500 | 290500 | 290500 | 290000 | 463 |
| 545 | 20241119 | 094100 | 18272475500 | 290500 | 291000 | 291000 | 290500 | 459 |
| 546 | 20241119 | 094000 | 18139127000 | 290500 | 291000 | 291500 | 290500 | 1620 |
| 547 | 20241119 | 093900 | 17667931500 | 291500 | 291000 | 291500 | 291000 | 254 |
| 548 | 20241119 | 093800 | 17593919500 | 291000 | 291500 | 291500 | 291000 | 939 |
| 549 | 20241119 | 093700 | 17320560500 | 291500 | 291000 | 291500 | 291000 | 377 |
| 550 | 20241119 | 093600 | 17210721000 | 291000 | 292500 | 292500 | 291000 | 2096 |
| 551 | 20241119 | 093500 | 16599139500 | 292500 | 292000 | 292500 | 292000 | 164 |
| 552 | 20241119 | 093400 | 16551230000 | 292000 | 292000 | 292500 | 291500 | 494 |
| 553 | 20241119 | 093300 | 16406982000 | 292000 | 292000 | 292000 | 291500 | 1511 |
| 554 | 20241119 | 093200 | 15966196500 | 292000 | 291500 | 292000 | 291500 | 703 |
| 555 | 20241119 | 093100 | 15761076000 | 291500 | 292000 | 292000 | 291500 | 485 |
| 556 | 20241119 | 093000 | 15619509500 | 292000 | 291000 | 292000 | 291000 | 988 |
| 557 | 20241119 | 092900 | 15331516500 | 291500 | 291500 | 291500 | 291000 | 270 |
| 558 | 20241119 | 092800 | 15252835500 | 291500 | 291500 | 291500 | 291000 | 254 |
| 559 | 20241119 | 092700 | 15178803000 | 291500 | 291500 | 291500 | 291000 | 546 |
| 560 | 20241119 | 092600 | 15019688500 | 291500 | 291000 | 291500 | 291000 | 358 |
| 561 | 20241119 | 092500 | 14915344500 | 291500 | 291000 | 291500 | 291000 | 622 |
| 562 | 20241119 | 092400 | 14734222000 | 291000 | 290500 | 291000 | 290500 | 708 |
| 563 | 20241119 | 092300 | 14528279500 | 290500 | 290500 | 291000 | 290500 | 327 |
| 564 | 20241119 | 092200 | 14433273500 | 290500 | 292000 | 292000 | 290500 | 3011 |
| 565 | 20241119 | 092100 | 13556456500 | 292000 | 292000 | 292000 | 291500 | 452 |
| 566 | 20241119 | 092000 | 13424547500 | 292000 | 291500 | 292000 | 291000 | 1293 |
| 567 | 20241119 | 091900 | 13047247000 | 291500 | 292000 | 292000 | 291000 | 1461 |
| 568 | 20241119 | 091800 | 12621339500 | 291500 | 292000 | 292500 | 291500 | 876 |
| 569 | 20241119 | 091700 | 12365570500 | 292000 | 292000 | 292000 | 291500 | 2386 |
| 570 | 20241119 | 091600 | 11669044000 | 291500 | 291500 | 292000 | 291000 | 842 |
| 571 | 20241119 | 091500 | 11423626000 | 291500 | 291000 | 292000 | 291000 | 3039 |
| 572 | 20241119 | 091400 | 10537728000 | 291000 | 290000 | 291000 | 289500 | 1066 |
| 573 | 20241119 | 091300 | 10228221500 | 289500 | 288500 | 289500 | 288500 | 2503 |
| 574 | 20241119 | 091200 | 9505546000 | 288500 | 289000 | 289000 | 288500 | 781 |
| 575 | 20241119 | 091100 | 9280017000 | 289000 | 288500 | 289000 | 288000 | 700 |
| 576 | 20241119 | 091000 | 9078020500 | 288500 | 290500 | 290500 | 288500 | 1747 |
| 577 | 20241119 | 090900 | 8572614500 | 290500 | 291500 | 292000 | 290000 | 2863 |
| 578 | 20241119 | 090800 | 7739149500 | 291500 | 289000 | 291500 | 289000 | 3320 |
| 579 | 20241119 | 090700 | 6773570000 | 289000 | 289500 | 289500 | 288000 | 2102 |
| 580 | 20241119 | 090600 | 6166274000 | 289500 | 288000 | 289500 | 288000 | 1706 |
| 581 | 20241119 | 090500 | 5673995000 | 288500 | 287500 | 288500 | 287000 | 651 |
| 582 | 20241119 | 090400 | 5486743000 | 287500 | 288500 | 288500 | 287000 | 2515 |
| 583 | 20241119 | 090300 | 4762589000 | 288500 | 287500 | 289500 | 287500 | 3648 |
| 584 | 20241119 | 090200 | 3710047000 | 287500 | 287000 | 288000 | 286500 | 4409 |
| 585 | 20241119 | 090100 | 2443877500 | 287000 | 288000 | 288500 | 286500 | 2567 |
| 586 | 20241119 | 090000 | 1705986000 | 288000 | 287000 | 288500 | 287000 | 5902 |