34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 184500 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 9361 |
| 3 | 20241120 | 184400 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 4 | 20241120 | 184300 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 5 | 20241120 | 184200 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 6 | 20241120 | 184100 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 7 | 20241120 | 184000 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 8 | 20241120 | 183900 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 9 | 20241120 | 183800 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 10 | 20241120 | 183700 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 11 | 20241120 | 183600 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 12 | 20241120 | 183500 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 13 | 20241120 | 183400 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 14 | 20241120 | 183300 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 15 | 20241120 | 183200 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 16 | 20241120 | 183100 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 17 | 20241120 | 183000 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 18 | 20241120 | 182900 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 19 | 20241120 | 182800 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 20 | 20241120 | 182700 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 21 | 20241120 | 182600 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 22 | 20241120 | 182500 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 23 | 20241120 | 182400 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 24 | 20241120 | 182300 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 25 | 20241120 | 182200 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 26 | 20241120 | 182100 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 27 | 20241120 | 182000 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 28 | 20241120 | 181900 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 29 | 20241120 | 181800 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 30 | 20241120 | 181700 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 31 | 20241120 | 181600 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 32 | 20241120 | 181500 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 9361 |
| 33 | 20241120 | 181400 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 34 | 20241120 | 181300 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 35 | 20241120 | 181200 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 36 | 20241120 | 181100 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 37 | 20241120 | 181000 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 38 | 20241120 | 180900 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 39 | 20241120 | 180800 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 40 | 20241120 | 180700 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 41 | 20241120 | 180600 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 42 | 20241120 | 180500 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 43 | 20241120 | 180400 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 44 | 20241120 | 180300 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 45 | 20241120 | 180200 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 46 | 20241120 | 180100 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 47 | 20241120 | 180000 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 48 | 20241120 | 175900 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 49 | 20241120 | 175800 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 50 | 20241120 | 175700 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 51 | 20241120 | 175600 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 52 | 20241120 | 175500 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 53 | 20241120 | 175400 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 54 | 20241120 | 175300 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 55 | 20241120 | 175200 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 56 | 20241120 | 175100 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 57 | 20241120 | 175000 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 58 | 20241120 | 174900 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 59 | 20241120 | 174800 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 60 | 20241120 | 174700 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 61 | 20241120 | 174600 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 62 | 20241120 | 174500 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 9361 |
| 63 | 20241120 | 174400 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 64 | 20241120 | 174300 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 65 | 20241120 | 174200 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 66 | 20241120 | 174100 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 67 | 20241120 | 174000 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 68 | 20241120 | 173900 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 69 | 20241120 | 173800 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 70 | 20241120 | 173700 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 71 | 20241120 | 173600 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 72 | 20241120 | 173500 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 73 | 20241120 | 173400 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 74 | 20241120 | 173300 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 75 | 20241120 | 173200 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 76 | 20241120 | 173100 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 77 | 20241120 | 173000 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 78 | 20241120 | 172900 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 79 | 20241120 | 172800 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 80 | 20241120 | 172700 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 81 | 20241120 | 172600 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 82 | 20241120 | 172500 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 83 | 20241120 | 172400 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 84 | 20241120 | 172300 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 85 | 20241120 | 172200 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 86 | 20241120 | 172100 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 87 | 20241120 | 172000 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 88 | 20241120 | 171900 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 89 | 20241120 | 171800 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 90 | 20241120 | 171700 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 91 | 20241120 | 171600 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 92 | 20241120 | 171500 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 9361 |
| 93 | 20241120 | 171400 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 94 | 20241120 | 171300 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 95 | 20241120 | 171200 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 96 | 20241120 | 171100 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 97 | 20241120 | 171000 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 98 | 20241120 | 170900 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 99 | 20241120 | 170800 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 100 | 20241120 | 170700 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 101 | 20241120 | 170600 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 102 | 20241120 | 170500 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 103 | 20241120 | 170400 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 104 | 20241120 | 170300 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 105 | 20241120 | 170200 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 106 | 20241120 | 170100 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 107 | 20241120 | 170000 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 108 | 20241120 | 165900 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 109 | 20241120 | 165800 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 110 | 20241120 | 165700 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 111 | 20241120 | 165600 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 112 | 20241120 | 165500 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 113 | 20241120 | 165400 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 114 | 20241120 | 165300 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 115 | 20241120 | 165200 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 116 | 20241120 | 165100 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 117 | 20241120 | 165000 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 118 | 20241120 | 164900 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 119 | 20241120 | 164800 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 120 | 20241120 | 164700 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 121 | 20241120 | 164600 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 122 | 20241120 | 164500 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 9361 |
| 123 | 20241120 | 164400 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 124 | 20241120 | 164300 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 125 | 20241120 | 164200 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 126 | 20241120 | 164100 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 127 | 20241120 | 164000 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 128 | 20241120 | 163900 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 129 | 20241120 | 163800 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 130 | 20241120 | 163700 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 131 | 20241120 | 163600 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 132 | 20241120 | 163500 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 133 | 20241120 | 163400 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 134 | 20241120 | 163300 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 135 | 20241120 | 163200 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 136 | 20241120 | 163100 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 137 | 20241120 | 163000 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 138 | 20241120 | 162900 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 139 | 20241120 | 162800 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 140 | 20241120 | 162700 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 141 | 20241120 | 162600 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 142 | 20241120 | 162500 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 143 | 20241120 | 162400 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 144 | 20241120 | 162300 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 145 | 20241120 | 162200 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 146 | 20241120 | 162100 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 147 | 20241120 | 162000 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 148 | 20241120 | 161900 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 149 | 20241120 | 161800 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 150 | 20241120 | 161700 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 151 | 20241120 | 161600 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 152 | 20241120 | 161500 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 9361 |
| 153 | 20241120 | 161400 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 154 | 20241120 | 161300 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 155 | 20241120 | 161200 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 156 | 20241120 | 161100 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 157 | 20241120 | 161000 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 158 | 20241120 | 160900 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 159 | 20241120 | 160800 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 160 | 20241120 | 160700 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 161 | 20241120 | 160600 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 162 | 20241120 | 160500 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 163 | 20241120 | 160400 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 164 | 20241120 | 160300 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 165 | 20241120 | 160200 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 166 | 20241120 | 160100 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 167 | 20241120 | 160000 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 168 | 20241120 | 155900 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 169 | 20241120 | 155800 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 170 | 20241120 | 155700 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 171 | 20241120 | 155600 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 172 | 20241120 | 155500 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 173 | 20241120 | 155400 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 174 | 20241120 | 155300 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 175 | 20241120 | 155200 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 176 | 20241120 | 155100 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 177 | 20241120 | 155000 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 178 | 20241120 | 154900 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 179 | 20241120 | 154800 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 180 | 20241120 | 154700 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 181 | 20241120 | 154600 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 182 | 20241120 | 154500 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 9361 |
| 183 | 20241120 | 154400 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 184 | 20241120 | 154300 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 185 | 20241120 | 154200 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 186 | 20241120 | 154100 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 187 | 20241120 | 154000 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 188 | 20241120 | 153900 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 189 | 20241120 | 153800 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 190 | 20241120 | 153700 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 191 | 20241120 | 153600 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 192 | 20241120 | 153500 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 193 | 20241120 | 153400 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 194 | 20241120 | 153300 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 195 | 20241120 | 153200 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 196 | 20241120 | 153100 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 197 | 20241120 | 153000 | 78205981000 | 295000 | 295000 | 295000 | 295000 | 9361 |
| 198 | 20241120 | 152900 | 75444486000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 199 | 20241120 | 152800 | 75444486000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 200 | 20241120 | 152700 | 75444486000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 201 | 20241120 | 152600 | 75444486000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 202 | 20241120 | 152500 | 75444486000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 203 | 20241120 | 152400 | 75444486000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 204 | 20241120 | 152300 | 75444486000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 205 | 20241120 | 152200 | 75444486000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 206 | 20241120 | 152100 | 75444486000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 207 | 20241120 | 152000 | 75444486000 | 295000 | 295000 | 295000 | 295000 | 0 |
| 208 | 20241120 | 151900 | 75444486000 | 295000 | 295000 | 295500 | 294500 | 373 |
| 209 | 20241120 | 151800 | 75334409500 | 295000 | 295500 | 295500 | 295000 | 1134 |
| 210 | 20241120 | 151700 | 74999794000 | 295000 | 294500 | 295500 | 294500 | 568 |
| 211 | 20241120 | 151600 | 74832100500 | 295000 | 295000 | 296000 | 294500 | 3183 |
| 212 | 20241120 | 151500 | 73892490500 | 295500 | 295500 | 295500 | 295000 | 375 |
| 213 | 20241120 | 151400 | 73781706500 | 295500 | 295500 | 296000 | 295000 | 2814 |
| 214 | 20241120 | 151300 | 72949890500 | 295500 | 295000 | 295500 | 295000 | 397 |
| 215 | 20241120 | 151200 | 72832706000 | 295500 | 295500 | 295500 | 295000 | 1300 |
| 216 | 20241120 | 151100 | 72449133000 | 295500 | 295500 | 295500 | 295000 | 2969 |
| 217 | 20241120 | 151000 | 71573188500 | 295000 | 295500 | 295500 | 295000 | 251 |
| 218 | 20241120 | 150900 | 71499058500 | 295500 | 295500 | 295500 | 295000 | 2142 |
| 219 | 20241120 | 150800 | 70866537000 | 295000 | 295500 | 295500 | 295000 | 315 |
| 220 | 20241120 | 150700 | 70773528500 | 295500 | 296000 | 296000 | 295000 | 1061 |
| 221 | 20241120 | 150600 | 70459935500 | 295500 | 296000 | 296000 | 295500 | 286 |
| 222 | 20241120 | 150500 | 70375304000 | 296000 | 295500 | 296000 | 295500 | 349 |
| 223 | 20241120 | 150400 | 70272077000 | 296000 | 296000 | 296000 | 295500 | 548 |
| 224 | 20241120 | 150300 | 70109913500 | 295500 | 296000 | 296500 | 295500 | 826 |
| 225 | 20241120 | 150200 | 69865402500 | 296000 | 296500 | 296500 | 296000 | 185 |
| 226 | 20241120 | 150100 | 69810572500 | 296500 | 297000 | 297000 | 296000 | 765 |
| 227 | 20241120 | 150000 | 69583773500 | 297000 | 296000 | 297000 | 296000 | 1818 |
| 228 | 20241120 | 145900 | 69044743000 | 296000 | 295500 | 296500 | 295500 | 401 |
| 229 | 20241120 | 145800 | 68926047000 | 296000 | 296000 | 296000 | 295500 | 220 |
| 230 | 20241120 | 145700 | 68860958000 | 296000 | 295500 | 296000 | 295500 | 2240 |
| 231 | 20241120 | 145600 | 68198111500 | 295500 | 295000 | 296000 | 294500 | 1302 |
| 232 | 20241120 | 145500 | 67813538000 | 294500 | 295000 | 295000 | 294500 | 122 |
| 233 | 20241120 | 145400 | 67777571500 | 294500 | 295000 | 295000 | 294500 | 151 |
| 234 | 20241120 | 145300 | 67733065500 | 295000 | 295000 | 295000 | 294500 | 220 |
| 235 | 20241120 | 145200 | 67668236000 | 295000 | 295000 | 295000 | 294500 | 180 |
| 236 | 20241120 | 145100 | 67615143500 | 295000 | 295000 | 295000 | 294500 | 392 |
| 237 | 20241120 | 145000 | 67499615000 | 295000 | 295000 | 295000 | 294500 | 438 |
| 238 | 20241120 | 144900 | 67370479000 | 295000 | 294500 | 295000 | 294500 | 286 |
| 239 | 20241120 | 144800 | 67286126000 | 294500 | 295000 | 295000 | 294500 | 452 |
| 240 | 20241120 | 144700 | 67152981500 | 295000 | 295000 | 295000 | 294500 | 98 |
| 241 | 20241120 | 144600 | 67124102000 | 295000 | 295500 | 295500 | 295000 | 452 |
| 242 | 20241120 | 144500 | 66990755000 | 295000 | 295500 | 295500 | 295000 | 404 |
| 243 | 20241120 | 144400 | 66871506000 | 295000 | 295500 | 296000 | 295000 | 117 |
| 244 | 20241120 | 144300 | 66836945500 | 295500 | 295500 | 295500 | 295000 | 1224 |
| 245 | 20241120 | 144200 | 66475298000 | 295000 | 295500 | 295500 | 295000 | 136 |
| 246 | 20241120 | 144100 | 66435169500 | 295500 | 295500 | 295500 | 295000 | 57 |
| 247 | 20241120 | 144000 | 66418336000 | 295000 | 295500 | 295500 | 295000 | 306 |
| 248 | 20241120 | 143900 | 66328052000 | 295500 | 295500 | 295500 | 295000 | 185 |
| 249 | 20241120 | 143800 | 66273469500 | 295000 | 295000 | 295500 | 295000 | 113 |
| 250 | 20241120 | 143700 | 66240125500 | 295000 | 295000 | 295500 | 295000 | 1202 |
| 251 | 20241120 | 143600 | 65885533500 | 295000 | 295500 | 295500 | 295000 | 261 |
| 252 | 20241120 | 143500 | 65808526000 | 295000 | 295000 | 295500 | 295000 | 379 |
| 253 | 20241120 | 143400 | 65696565500 | 295000 | 295000 | 295500 | 295000 | 522 |
| 254 | 20241120 | 143300 | 65542491000 | 295500 | 295000 | 295500 | 295000 | 104 |
| 255 | 20241120 | 143200 | 65511781000 | 295500 | 295500 | 295500 | 295000 | 121 |
| 256 | 20241120 | 143100 | 65476070000 | 295500 | 295000 | 295500 | 295000 | 677 |
| 257 | 20241120 | 143000 | 65276172500 | 295000 | 295000 | 295500 | 295000 | 173 |
| 258 | 20241120 | 142900 | 65225072500 | 295500 | 295500 | 295500 | 295000 | 444 |
| 259 | 20241120 | 142800 | 65093888500 | 295500 | 295500 | 295500 | 295000 | 114 |
| 260 | 20241120 | 142700 | 65060222500 | 295000 | 295500 | 295500 | 295000 | 453 |
| 261 | 20241120 | 142600 | 64926418000 | 295500 | 295500 | 295500 | 295000 | 104 |
| 262 | 20241120 | 142500 | 64895699500 | 295000 | 295000 | 295500 | 295000 | 185 |
| 263 | 20241120 | 142400 | 64841113500 | 295000 | 295500 | 295500 | 295000 | 139 |
| 264 | 20241120 | 142300 | 64800079500 | 295000 | 295000 | 295500 | 295000 | 97 |
| 265 | 20241120 | 142200 | 64771447500 | 295000 | 295000 | 295500 | 295000 | 188 |
| 266 | 20241120 | 142100 | 64715922000 | 295500 | 295500 | 295500 | 295000 | 187 |
| 267 | 20241120 | 142000 | 64660743000 | 295500 | 295500 | 295500 | 295000 | 67 |
| 268 | 20241120 | 141900 | 64640968500 | 295000 | 295000 | 295500 | 295000 | 83 |
| 269 | 20241120 | 141800 | 64616478000 | 295500 | 295000 | 295500 | 295000 | 107 |
| 270 | 20241120 | 141700 | 64584882500 | 295000 | 295500 | 296000 | 295000 | 656 |
| 271 | 20241120 | 141600 | 64391014500 | 295500 | 296000 | 296000 | 295500 | 101 |
| 272 | 20241120 | 141500 | 64361132500 | 295500 | 295000 | 296000 | 294500 | 2149 |
| 273 | 20241120 | 141400 | 63726764000 | 294500 | 295000 | 295000 | 294500 | 76 |
| 274 | 20241120 | 141300 | 63704368000 | 294500 | 295000 | 295000 | 294500 | 57 |
| 275 | 20241120 | 141200 | 63687567500 | 295000 | 295000 | 295000 | 294500 | 85 |
| 276 | 20241120 | 141100 | 63662518500 | 294500 | 295000 | 295000 | 294500 | 358 |
| 277 | 20241120 | 141000 | 63557083000 | 295000 | 295000 | 295000 | 294500 | 391 |
| 278 | 20241120 | 140900 | 63441909500 | 294500 | 295000 | 295000 | 294500 | 37 |
| 279 | 20241120 | 140800 | 63431004000 | 294500 | 294500 | 295000 | 294500 | 673 |
| 280 | 20241120 | 140700 | 63232490500 | 295000 | 295000 | 295000 | 294500 | 1132 |
| 281 | 20241120 | 140600 | 62898600000 | 294500 | 295000 | 295000 | 294500 | 369 |
| 282 | 20241120 | 140500 | 62789917000 | 294500 | 295500 | 295500 | 294500 | 1601 |
| 283 | 20241120 | 140400 | 62317697000 | 295000 | 295500 | 295500 | 295000 | 167 |
| 284 | 20241120 | 140300 | 62268362500 | 295500 | 295500 | 295500 | 295000 | 84 |
| 285 | 20241120 | 140200 | 62243552500 | 295500 | 295500 | 295500 | 295000 | 66 |
| 286 | 20241120 | 140100 | 62224060000 | 295500 | 295500 | 295500 | 295000 | 45 |
| 287 | 20241120 | 140000 | 62210772000 | 295500 | 295000 | 295500 | 295000 | 118 |
| 288 | 20241120 | 135900 | 62175951000 | 295000 | 295500 | 295500 | 295000 | 389 |
| 289 | 20241120 | 135800 | 62061190000 | 295500 | 295500 | 295500 | 295000 | 76 |
| 290 | 20241120 | 135700 | 62038756000 | 295000 | 295500 | 296000 | 295000 | 671 |
| 291 | 20241120 | 135600 | 61840515000 | 295500 | 295000 | 295500 | 294500 | 669 |
| 292 | 20241120 | 135500 | 61643156000 | 294500 | 294500 | 295000 | 294500 | 450 |
| 293 | 20241120 | 135400 | 61510438500 | 294500 | 295000 | 295000 | 294500 | 105 |
| 294 | 20241120 | 135300 | 61479485500 | 295000 | 294500 | 295000 | 294500 | 1758 |
| 295 | 20241120 | 135200 | 60960920500 | 294500 | 295000 | 295000 | 294500 | 798 |
| 296 | 20241120 | 135100 | 60725867000 | 294500 | 295000 | 295500 | 294500 | 209 |
| 297 | 20241120 | 135000 | 60664218500 | 295000 | 295500 | 295500 | 294500 | 3078 |
| 298 | 20241120 | 134900 | 59756277000 | 295500 | 295000 | 295500 | 295000 | 1346 |
| 299 | 20241120 | 134800 | 59359060000 | 295500 | 295000 | 295500 | 295000 | 129 |
| 300 | 20241120 | 134700 | 59320975500 | 295500 | 295500 | 295500 | 295000 | 71 |
| 301 | 20241120 | 134600 | 59299999500 | 295500 | 296000 | 296000 | 295000 | 1791 |
| 302 | 20241120 | 134500 | 58770767500 | 296000 | 296000 | 296000 | 295500 | 106 |
| 303 | 20241120 | 134400 | 58739395500 | 296000 | 295500 | 296000 | 295500 | 234 |
| 304 | 20241120 | 134300 | 58670156000 | 296000 | 296000 | 296000 | 295500 | 161 |
| 305 | 20241120 | 134200 | 58622514000 | 295500 | 296000 | 296000 | 295500 | 186 |
| 306 | 20241120 | 134100 | 58567489000 | 296000 | 295500 | 296000 | 295500 | 755 |
| 307 | 20241120 | 134000 | 58344214500 | 296000 | 295500 | 296000 | 295500 | 117 |
| 308 | 20241120 | 133900 | 58309592500 | 296000 | 296000 | 296000 | 295500 | 49 |
| 309 | 20241120 | 133800 | 58295096500 | 295500 | 295500 | 296000 | 295500 | 158 |
| 310 | 20241120 | 133700 | 58248354500 | 296000 | 295500 | 296000 | 295500 | 349 |
| 311 | 20241120 | 133600 | 58145067000 | 296000 | 296000 | 296000 | 295500 | 181 |
| 312 | 20241120 | 133500 | 58091505500 | 296000 | 295500 | 296000 | 295500 | 43 |
| 313 | 20241120 | 133400 | 58078787000 | 295500 | 296000 | 296000 | 295500 | 112 |
| 314 | 20241120 | 133300 | 58045678000 | 296000 | 296000 | 296000 | 295500 | 753 |
| 315 | 20241120 | 133200 | 57822894000 | 296000 | 296000 | 296500 | 295500 | 133 |
| 316 | 20241120 | 133100 | 57783531000 | 295500 | 296000 | 296000 | 295500 | 100 |
| 317 | 20241120 | 133000 | 57753941000 | 296000 | 296000 | 296000 | 295500 | 476 |
| 318 | 20241120 | 132900 | 57613266500 | 296000 | 296000 | 296500 | 295500 | 1173 |
| 319 | 20241120 | 132800 | 57266024500 | 295500 | 296000 | 296000 | 295500 | 176 |
| 320 | 20241120 | 132700 | 57213949000 | 296000 | 296000 | 296000 | 295500 | 225 |
| 321 | 20241120 | 132600 | 57147352500 | 296000 | 296000 | 296000 | 295500 | 146 |
| 322 | 20241120 | 132500 | 57104152000 | 295500 | 296000 | 296000 | 295500 | 151 |
| 323 | 20241120 | 132400 | 57059482500 | 296000 | 296000 | 296000 | 295500 | 205 |
| 324 | 20241120 | 132300 | 56998862000 | 296000 | 296000 | 296000 | 295500 | 159 |
| 325 | 20241120 | 132200 | 56951839000 | 296000 | 295500 | 296000 | 295500 | 133 |
| 326 | 20241120 | 132100 | 56912482500 | 296000 | 296000 | 296000 | 295500 | 407 |
| 327 | 20241120 | 132000 | 56792039500 | 295500 | 295500 | 296000 | 295500 | 201 |
| 328 | 20241120 | 131900 | 56732576500 | 296000 | 296000 | 296000 | 295500 | 75 |
| 329 | 20241120 | 131800 | 56710398000 | 295500 | 296000 | 296000 | 295500 | 171 |
| 330 | 20241120 | 131700 | 56659816000 | 296000 | 296000 | 296000 | 295500 | 334 |
| 331 | 20241120 | 131600 | 56561066000 | 295500 | 295500 | 296000 | 295500 | 49 |
| 332 | 20241120 | 131500 | 56546579000 | 296000 | 296000 | 296000 | 295500 | 138 |
| 333 | 20241120 | 131400 | 56505771000 | 295500 | 295500 | 296000 | 295500 | 268 |
| 334 | 20241120 | 131300 | 56426537000 | 295500 | 295500 | 296000 | 295500 | 154 |
| 335 | 20241120 | 131200 | 56381002000 | 296000 | 296000 | 296000 | 295500 | 91 |
| 336 | 20241120 | 131100 | 56354084500 | 296000 | 296000 | 296000 | 295500 | 206 |
| 337 | 20241120 | 131000 | 56293179500 | 296000 | 295500 | 296000 | 295500 | 220 |
| 338 | 20241120 | 130900 | 56228130000 | 295500 | 296000 | 296000 | 295500 | 106 |
| 339 | 20241120 | 130800 | 56196794000 | 296000 | 296500 | 296500 | 295500 | 1371 |
| 340 | 20241120 | 130700 | 55790944500 | 296000 | 296500 | 296500 | 296000 | 53 |
| 341 | 20241120 | 130600 | 55775248500 | 296500 | 296000 | 296500 | 296000 | 946 |
| 342 | 20241120 | 130500 | 55495195000 | 296000 | 296500 | 296500 | 296000 | 94 |
| 343 | 20241120 | 130400 | 55467331000 | 296500 | 296500 | 296500 | 296000 | 75 |
| 344 | 20241120 | 130300 | 55445111500 | 296500 | 296500 | 296500 | 296000 | 134 |
| 345 | 20241120 | 130200 | 55405390500 | 296500 | 296000 | 296500 | 296000 | 53 |
| 346 | 20241120 | 130100 | 55389678000 | 296500 | 296500 | 296500 | 296000 | 97 |
| 347 | 20241120 | 130000 | 55360932500 | 296500 | 296500 | 296500 | 296000 | 56 |
| 348 | 20241120 | 125900 | 55344340000 | 296000 | 296500 | 296500 | 296000 | 125 |
| 349 | 20241120 | 125800 | 55307285000 | 296000 | 296500 | 296500 | 296000 | 207 |
| 350 | 20241120 | 125700 | 55246004500 | 296000 | 296500 | 296500 | 296000 | 260 |
| 351 | 20241120 | 125600 | 55169018500 | 296500 | 296500 | 296500 | 296000 | 228 |
| 352 | 20241120 | 125500 | 55101459500 | 296000 | 296500 | 296500 | 296000 | 74 |
| 353 | 20241120 | 125400 | 55079545000 | 296500 | 296000 | 296500 | 296000 | 73 |
| 354 | 20241120 | 125300 | 55057903500 | 296500 | 296000 | 296500 | 296000 | 111 |
| 355 | 20241120 | 125200 | 55025042500 | 296000 | 296500 | 296500 | 296000 | 644 |
| 356 | 20241120 | 125100 | 54834322500 | 296500 | 296000 | 296500 | 296000 | 95 |
| 357 | 20241120 | 125000 | 54806188500 | 296500 | 296500 | 296500 | 296000 | 178 |
| 358 | 20241120 | 124900 | 54753483000 | 296000 | 296500 | 296500 | 296000 | 77 |
| 359 | 20241120 | 124800 | 54730685500 | 296000 | 296000 | 296500 | 296000 | 75 |
| 360 | 20241120 | 124700 | 54708452500 | 296500 | 296500 | 297000 | 296000 | 1527 |
| 361 | 20241120 | 124600 | 54255822500 | 296500 | 297000 | 297500 | 296500 | 2728 |
| 362 | 20241120 | 124500 | 53445626500 | 297000 | 297500 | 297500 | 297000 | 303 |
| 363 | 20241120 | 124400 | 53355494000 | 297500 | 297000 | 297500 | 297000 | 317 |
| 364 | 20241120 | 124300 | 53261192000 | 297500 | 297000 | 297500 | 297000 | 77 |
| 365 | 20241120 | 124200 | 53238305500 | 297000 | 297000 | 297500 | 297000 | 140 |
| 366 | 20241120 | 124100 | 53196714000 | 297000 | 297500 | 297500 | 297000 | 118 |
| 367 | 20241120 | 124000 | 53161650500 | 297500 | 297000 | 297500 | 297000 | 175 |
| 368 | 20241120 | 123900 | 53109597500 | 297500 | 297000 | 297500 | 297000 | 176 |
| 369 | 20241120 | 123800 | 53057289000 | 297000 | 297500 | 297500 | 297000 | 142 |
| 370 | 20241120 | 123700 | 53015065500 | 297500 | 297000 | 297500 | 297000 | 138 |
| 371 | 20241120 | 123600 | 52974073000 | 297000 | 297000 | 297500 | 297000 | 119 |
| 372 | 20241120 | 123500 | 52938716000 | 297000 | 297000 | 297500 | 297000 | 163 |
| 373 | 20241120 | 123400 | 52890258000 | 297000 | 297000 | 297500 | 297000 | 357 |
| 374 | 20241120 | 123300 | 52784070000 | 297500 | 297500 | 297500 | 297000 | 93 |
| 375 | 20241120 | 123200 | 52756410000 | 297000 | 297000 | 297500 | 297000 | 124 |
| 376 | 20241120 | 123100 | 52719536500 | 297000 | 297500 | 297500 | 297000 | 116 |
| 377 | 20241120 | 123000 | 52685055000 | 297000 | 297500 | 297500 | 297000 | 210 |
| 378 | 20241120 | 122900 | 52622680000 | 297500 | 297500 | 297500 | 297000 | 60 |
| 379 | 20241120 | 122800 | 52604853500 | 297500 | 297500 | 297500 | 297000 | 620 |
| 380 | 20241120 | 122700 | 52420702500 | 297500 | 297500 | 297500 | 297000 | 50 |
| 381 | 20241120 | 122600 | 52405841500 | 297500 | 297000 | 297500 | 297000 | 51 |
| 382 | 20241120 | 122500 | 52390676000 | 297000 | 297000 | 297500 | 297000 | 38 |
| 383 | 20241120 | 122400 | 52379389000 | 297000 | 297500 | 297500 | 297000 | 128 |
| 384 | 20241120 | 122300 | 52341344500 | 297000 | 297500 | 297500 | 297000 | 65 |
| 385 | 20241120 | 122200 | 52322025000 | 297500 | 297000 | 297500 | 297000 | 78 |
| 386 | 20241120 | 122100 | 52298832000 | 297000 | 297000 | 297500 | 297000 | 33 |
| 387 | 20241120 | 122000 | 52289026500 | 297500 | 297000 | 297500 | 297000 | 153 |
| 388 | 20241120 | 121900 | 52243529500 | 297000 | 297000 | 297500 | 297000 | 62 |
| 389 | 20241120 | 121800 | 52225113000 | 297000 | 297000 | 297500 | 297000 | 127 |
| 390 | 20241120 | 121700 | 52187389500 | 296500 | 297000 | 297500 | 296500 | 318 |
| 391 | 20241120 | 121600 | 52092960500 | 297000 | 297000 | 297500 | 297000 | 571 |
| 392 | 20241120 | 121500 | 51923367500 | 296500 | 297500 | 297500 | 296500 | 1890 |
| 393 | 20241120 | 121400 | 51361989500 | 297500 | 297500 | 297500 | 297000 | 453 |
| 394 | 20241120 | 121300 | 51227240000 | 297500 | 297500 | 297500 | 297000 | 146 |
| 395 | 20241120 | 121200 | 51183819000 | 297500 | 297500 | 297500 | 297000 | 335 |
| 396 | 20241120 | 121100 | 51084165000 | 297500 | 297500 | 297500 | 297000 | 175 |
| 397 | 20241120 | 121000 | 51032115000 | 297500 | 297000 | 297500 | 296500 | 321 |
| 398 | 20241120 | 120900 | 50936777500 | 297000 | 297000 | 297000 | 296500 | 183 |
| 399 | 20241120 | 120800 | 50882453000 | 296500 | 297000 | 297000 | 296500 | 631 |
| 400 | 20241120 | 120700 | 50695147000 | 296500 | 296500 | 296500 | 296000 | 379 |
| 401 | 20241120 | 120600 | 50582777000 | 296000 | 296500 | 296500 | 296000 | 174 |
| 402 | 20241120 | 120500 | 50531202000 | 296000 | 296500 | 296500 | 296000 | 96 |
| 403 | 20241120 | 120400 | 50502743000 | 296500 | 296500 | 296500 | 296000 | 347 |
| 404 | 20241120 | 120300 | 50399890500 | 296500 | 296500 | 296500 | 296000 | 314 |
| 405 | 20241120 | 120200 | 50306862000 | 296500 | 296500 | 296500 | 296000 | 104 |
| 406 | 20241120 | 120100 | 50276040000 | 296500 | 296500 | 296500 | 296000 | 172 |
| 407 | 20241120 | 120000 | 50225056500 | 296500 | 296500 | 296500 | 296000 | 202 |
| 408 | 20241120 | 115900 | 50165184500 | 296500 | 296500 | 296500 | 296000 | 88 |
| 409 | 20241120 | 115800 | 50139094500 | 296500 | 296500 | 296500 | 296000 | 217 |
| 410 | 20241120 | 115700 | 50074770000 | 296000 | 296500 | 296500 | 296000 | 84 |
| 411 | 20241120 | 115600 | 50049882000 | 296000 | 296500 | 296500 | 296000 | 145 |
| 412 | 20241120 | 115500 | 50006903500 | 296500 | 296000 | 296500 | 296000 | 86 |
| 413 | 20241120 | 115400 | 49981422500 | 296500 | 296500 | 296500 | 296000 | 86 |
| 414 | 20241120 | 115300 | 49955939500 | 296500 | 296000 | 296500 | 296000 | 97 |
| 415 | 20241120 | 115200 | 49927189000 | 296500 | 296500 | 296500 | 296000 | 317 |
| 416 | 20241120 | 115100 | 49833251000 | 296000 | 296000 | 296500 | 296000 | 165 |
| 417 | 20241120 | 115000 | 49784405500 | 296000 | 296500 | 296500 | 296000 | 239 |
| 418 | 20241120 | 114900 | 49713623500 | 296000 | 296500 | 296500 | 296000 | 197 |
| 419 | 20241120 | 114800 | 49655220500 | 296500 | 296500 | 297000 | 296000 | 692 |
| 420 | 20241120 | 114700 | 49450069500 | 297000 | 296500 | 297000 | 296500 | 78 |
| 421 | 20241120 | 114600 | 49426929000 | 296500 | 296500 | 297000 | 296500 | 180 |
| 422 | 20241120 | 114500 | 49373487500 | 297000 | 296500 | 297000 | 296500 | 82 |
| 423 | 20241120 | 114400 | 49349166000 | 297000 | 297000 | 297000 | 296500 | 104 |
| 424 | 20241120 | 114300 | 49318297500 | 296500 | 296500 | 297000 | 296000 | 420 |
| 425 | 20241120 | 114200 | 49193789000 | 296500 | 296500 | 296500 | 296000 | 94 |
| 426 | 20241120 | 114100 | 49165927500 | 296000 | 296500 | 296500 | 296000 | 79 |
| 427 | 20241120 | 114000 | 49142526000 | 296500 | 296500 | 296500 | 296000 | 128 |
| 428 | 20241120 | 113900 | 49104610500 | 296500 | 296500 | 296500 | 296000 | 188 |
| 429 | 20241120 | 113800 | 49048935500 | 296500 | 296500 | 296500 | 296000 | 255 |
| 430 | 20241120 | 113700 | 48973347000 | 296500 | 296000 | 296500 | 296000 | 460 |
| 431 | 20241120 | 113600 | 48836967500 | 296500 | 296000 | 296500 | 296000 | 51 |
| 432 | 20241120 | 113500 | 48821855000 | 296500 | 296500 | 296500 | 296000 | 154 |
| 433 | 20241120 | 113400 | 48776256000 | 296500 | 296500 | 296500 | 296000 | 23 |
| 434 | 20241120 | 113300 | 48769440000 | 296000 | 296500 | 296500 | 296000 | 192 |
| 435 | 20241120 | 113200 | 48712597000 | 296500 | 296000 | 296500 | 296000 | 31 |
| 436 | 20241120 | 113100 | 48703413000 | 296500 | 296000 | 296500 | 296000 | 466 |
| 437 | 20241120 | 113000 | 48565466500 | 296000 | 296500 | 296500 | 296000 | 328 |
| 438 | 20241120 | 112900 | 48468255500 | 296500 | 297000 | 297500 | 296500 | 663 |
| 439 | 20241120 | 112800 | 48271407000 | 297000 | 297000 | 297500 | 296500 | 538 |
| 440 | 20241120 | 112700 | 48111628500 | 297000 | 296500 | 297000 | 296000 | 1084 |
| 441 | 20241120 | 112600 | 47790224000 | 296000 | 296500 | 296500 | 296000 | 262 |
| 442 | 20241120 | 112500 | 47712655000 | 296000 | 296000 | 296500 | 296000 | 182 |
| 443 | 20241120 | 112400 | 47658758000 | 296000 | 296000 | 296500 | 296000 | 32 |
| 444 | 20241120 | 112300 | 47649284500 | 296000 | 296500 | 296500 | 296000 | 356 |
| 445 | 20241120 | 112200 | 47543903500 | 296000 | 296500 | 296500 | 296000 | 558 |
| 446 | 20241120 | 112100 | 47378720500 | 296000 | 296500 | 296500 | 296000 | 70 |
| 447 | 20241120 | 112000 | 47357977500 | 296000 | 297000 | 297000 | 296000 | 674 |
| 448 | 20241120 | 111900 | 47158137500 | 297000 | 296500 | 297000 | 296000 | 172 |
| 449 | 20241120 | 111800 | 47107141000 | 296500 | 296000 | 296500 | 296000 | 310 |
| 450 | 20241120 | 111700 | 47015251500 | 296000 | 296500 | 296500 | 296000 | 505 |
| 451 | 20241120 | 111600 | 46865570000 | 296500 | 296500 | 296500 | 296000 | 440 |
| 452 | 20241120 | 111500 | 46735183000 | 296000 | 296500 | 296500 | 296000 | 234 |
| 453 | 20241120 | 111400 | 46665852000 | 296000 | 296000 | 296500 | 296000 | 229 |
| 454 | 20241120 | 111300 | 46598060500 | 296000 | 296500 | 296500 | 296000 | 196 |
| 455 | 20241120 | 111200 | 46540029500 | 296000 | 296500 | 296500 | 296000 | 212 |
| 456 | 20241120 | 111100 | 46477223000 | 296500 | 296500 | 296500 | 296000 | 116 |
| 457 | 20241120 | 111000 | 46442842000 | 296500 | 297000 | 297000 | 296500 | 518 |
| 458 | 20241120 | 110900 | 46289243500 | 296500 | 296500 | 297000 | 296500 | 339 |
| 459 | 20241120 | 110800 | 46188725000 | 296500 | 296500 | 297000 | 296500 | 151 |
| 460 | 20241120 | 110700 | 46143948000 | 296500 | 297000 | 297000 | 296500 | 364 |
| 461 | 20241120 | 110600 | 46035997000 | 296500 | 297000 | 297500 | 296500 | 1137 |
| 462 | 20241120 | 110500 | 45698292000 | 297000 | 297000 | 297500 | 297000 | 198 |
| 463 | 20241120 | 110400 | 45639459500 | 297500 | 297000 | 297500 | 297000 | 309 |
| 464 | 20241120 | 110300 | 45547562000 | 297000 | 297500 | 297500 | 297000 | 76 |
| 465 | 20241120 | 110200 | 45524970500 | 297500 | 297000 | 298000 | 297000 | 298 |
| 466 | 20241120 | 110100 | 45436325500 | 297500 | 298000 | 298000 | 297000 | 1084 |
| 467 | 20241120 | 110000 | 45113820500 | 298000 | 298000 | 298000 | 297500 | 254 |
| 468 | 20241120 | 105900 | 45038141500 | 297500 | 297500 | 298000 | 297500 | 129 |
| 469 | 20241120 | 105800 | 44999753000 | 297500 | 297000 | 298000 | 297000 | 709 |
| 470 | 20241120 | 105700 | 44788869000 | 296500 | 297000 | 297500 | 296500 | 122 |
| 471 | 20241120 | 105600 | 44752629000 | 297000 | 297500 | 298000 | 296500 | 1877 |
| 472 | 20241120 | 105500 | 44194632500 | 298000 | 298000 | 298000 | 297500 | 195 |
| 473 | 20241120 | 105400 | 44136581000 | 298000 | 298000 | 298000 | 297500 | 274 |
| 474 | 20241120 | 105300 | 44055008500 | 298000 | 297500 | 298000 | 297000 | 332 |
| 475 | 20241120 | 105200 | 43956193500 | 297000 | 297000 | 297500 | 297000 | 487 |
| 476 | 20241120 | 105100 | 43811336500 | 297000 | 297500 | 297500 | 297000 | 177 |
| 477 | 20241120 | 105000 | 43758727500 | 297500 | 297500 | 297500 | 297000 | 134 |
| 478 | 20241120 | 104900 | 43718881500 | 297500 | 298000 | 298000 | 297000 | 1736 |
| 479 | 20241120 | 104800 | 43202492000 | 298000 | 298000 | 298000 | 297500 | 171 |
| 480 | 20241120 | 104700 | 43151584000 | 298000 | 298000 | 298000 | 297500 | 201 |
| 481 | 20241120 | 104600 | 43091707000 | 298000 | 298500 | 299000 | 298000 | 740 |
| 482 | 20241120 | 104500 | 42871106000 | 298500 | 298500 | 299000 | 298000 | 1998 |
| 483 | 20241120 | 104400 | 42274816500 | 299000 | 299000 | 299000 | 298500 | 250 |
| 484 | 20241120 | 104300 | 42200114000 | 299000 | 299000 | 299000 | 298500 | 3642 |
| 485 | 20241120 | 104200 | 41111195000 | 298500 | 299000 | 299000 | 298500 | 643 |
| 486 | 20241120 | 104100 | 40919033000 | 298500 | 298500 | 299000 | 298000 | 421 |
| 487 | 20241120 | 104000 | 40793339500 | 298000 | 298500 | 299000 | 298000 | 603 |
| 488 | 20241120 | 103900 | 40613354000 | 298000 | 298000 | 298500 | 297500 | 2040 |
| 489 | 20241120 | 103800 | 40004659000 | 298000 | 297500 | 298000 | 297500 | 190 |
| 490 | 20241120 | 103700 | 39948087500 | 297500 | 298000 | 298500 | 297500 | 704 |
| 491 | 20241120 | 103600 | 39738316500 | 298000 | 298000 | 298500 | 297500 | 593 |
| 492 | 20241120 | 103500 | 39561608500 | 298000 | 298000 | 298000 | 297500 | 338 |
| 493 | 20241120 | 103400 | 39460912000 | 297500 | 297500 | 298000 | 297500 | 208 |
| 494 | 20241120 | 103300 | 39398966500 | 297500 | 298000 | 298500 | 297500 | 1970 |
| 495 | 20241120 | 103200 | 38811432000 | 298500 | 297500 | 298500 | 297500 | 2273 |
| 496 | 20241120 | 103100 | 38133992000 | 298000 | 297500 | 298000 | 297000 | 1325 |
| 497 | 20241120 | 103000 | 37739718000 | 297000 | 297000 | 297500 | 297000 | 113 |
| 498 | 20241120 | 102900 | 37706115500 | 297500 | 297500 | 298000 | 297000 | 1802 |
| 499 | 20241120 | 102800 | 37170024000 | 297000 | 297000 | 297000 | 296500 | 1013 |
| 500 | 20241120 | 102700 | 36869445500 | 297000 | 296500 | 297000 | 296500 | 169 |
| 501 | 20241120 | 102600 | 36819267500 | 297000 | 297000 | 297000 | 296500 | 639 |
| 502 | 20241120 | 102500 | 36629496000 | 297000 | 296000 | 297000 | 296000 | 265 |
| 503 | 20241120 | 102400 | 36550850000 | 296000 | 296500 | 296500 | 296000 | 250 |
| 504 | 20241120 | 102300 | 36476745500 | 296000 | 296500 | 297000 | 296000 | 379 |
| 505 | 20241120 | 102200 | 36364335500 | 296500 | 296500 | 297000 | 296000 | 1211 |
| 506 | 20241120 | 102100 | 36005294000 | 296000 | 296000 | 296500 | 295500 | 705 |
| 507 | 20241120 | 102000 | 35796640500 | 295500 | 295500 | 296000 | 295500 | 111 |
| 508 | 20241120 | 101900 | 35763828500 | 295500 | 295500 | 296000 | 295500 | 189 |
| 509 | 20241120 | 101800 | 35707924500 | 295500 | 296000 | 296000 | 295500 | 659 |
| 510 | 20241120 | 101700 | 35513163000 | 296000 | 296500 | 296500 | 295500 | 161 |
| 511 | 20241120 | 101600 | 35465513500 | 296000 | 296000 | 296000 | 295500 | 770 |
| 512 | 20241120 | 101500 | 35237648500 | 296000 | 295500 | 296500 | 295500 | 173 |
| 513 | 20241120 | 101400 | 35186490000 | 296000 | 296000 | 296500 | 295500 | 753 |
| 514 | 20241120 | 101300 | 34963457500 | 296000 | 296000 | 296500 | 296000 | 243 |
| 515 | 20241120 | 101200 | 34891492000 | 296000 | 296500 | 296500 | 296000 | 691 |
| 516 | 20241120 | 101100 | 34686938500 | 296000 | 297000 | 297000 | 296000 | 2726 |
| 517 | 20241120 | 101000 | 33877753500 | 297000 | 297000 | 297500 | 297000 | 133 |
| 518 | 20241120 | 100900 | 33838230500 | 297000 | 297000 | 297500 | 297000 | 94 |
| 519 | 20241120 | 100800 | 33810308500 | 297000 | 297500 | 297500 | 297000 | 223 |
| 520 | 20241120 | 100700 | 33744061000 | 297000 | 297500 | 298000 | 297000 | 692 |
| 521 | 20241120 | 100600 | 33538221000 | 298000 | 297000 | 298000 | 296500 | 725 |
| 522 | 20241120 | 100500 | 33322648500 | 297000 | 297000 | 297000 | 296500 | 563 |
| 523 | 20241120 | 100400 | 33155619000 | 297000 | 297000 | 297000 | 296500 | 577 |
| 524 | 20241120 | 100300 | 32984505500 | 296500 | 297000 | 297000 | 296500 | 416 |
| 525 | 20241120 | 100200 | 32860965500 | 297000 | 297500 | 298000 | 297000 | 2470 |
| 526 | 20241120 | 100100 | 32126324000 | 297500 | 298000 | 298000 | 297500 | 649 |
| 527 | 20241120 | 100000 | 31933104000 | 297500 | 297500 | 298000 | 297000 | 1858 |
| 528 | 20241120 | 095900 | 31380172000 | 297500 | 296500 | 297500 | 296500 | 976 |
| 529 | 20241120 | 095800 | 31090045500 | 296500 | 297000 | 297500 | 296500 | 683 |
| 530 | 20241120 | 095700 | 30887142500 | 297500 | 297000 | 297500 | 296500 | 1129 |
| 531 | 20241120 | 095600 | 30551831500 | 297000 | 296500 | 297000 | 296500 | 955 |
| 532 | 20241120 | 095500 | 30268217500 | 297000 | 296500 | 297000 | 296000 | 1057 |
| 533 | 20241120 | 095400 | 29954786500 | 296500 | 296500 | 296500 | 296000 | 648 |
| 534 | 20241120 | 095300 | 29762804000 | 296500 | 296000 | 296500 | 296000 | 406 |
| 535 | 20241120 | 095200 | 29642497000 | 296000 | 295500 | 296500 | 295000 | 691 |
| 536 | 20241120 | 095100 | 29438062000 | 296000 | 296000 | 296500 | 295000 | 2246 |
| 537 | 20241120 | 095000 | 28774219500 | 296000 | 297000 | 297000 | 295500 | 2245 |
| 538 | 20241120 | 094900 | 28108692500 | 297000 | 297000 | 297500 | 296500 | 2165 |
| 539 | 20241120 | 094800 | 27466053000 | 296500 | 297000 | 297000 | 296500 | 560 |
| 540 | 20241120 | 094700 | 27299861000 | 297000 | 297500 | 297500 | 297000 | 935 |
| 541 | 20241120 | 094600 | 27022064000 | 297000 | 297500 | 298000 | 297000 | 1792 |
| 542 | 20241120 | 094500 | 26488938500 | 297500 | 297000 | 297500 | 296500 | 802 |
| 543 | 20241120 | 094400 | 26250536000 | 297000 | 297500 | 297500 | 297000 | 1439 |
| 544 | 20241120 | 094300 | 25823025500 | 297000 | 297000 | 297500 | 296500 | 891 |
| 545 | 20241120 | 094200 | 25558307500 | 297000 | 296500 | 297000 | 296500 | 559 |
| 546 | 20241120 | 094100 | 25392348000 | 296500 | 296500 | 296500 | 296000 | 635 |
| 547 | 20241120 | 094000 | 25204191500 | 296500 | 296000 | 296500 | 296000 | 376 |
| 548 | 20241120 | 093900 | 25092880500 | 296000 | 297000 | 297000 | 295500 | 1734 |
| 549 | 20241120 | 093800 | 24579396000 | 297000 | 297000 | 297500 | 296500 | 1474 |
| 550 | 20241120 | 093700 | 24141970000 | 297000 | 295500 | 297000 | 295500 | 612 |
| 551 | 20241120 | 093600 | 23960713000 | 295500 | 297500 | 298000 | 295000 | 5738 |
| 552 | 20241120 | 093500 | 22257688500 | 298000 | 298000 | 298500 | 297000 | 4048 |
| 553 | 20241120 | 093400 | 21051908500 | 298000 | 297500 | 298000 | 297000 | 1302 |
| 554 | 20241120 | 093300 | 20664111000 | 297500 | 297000 | 297500 | 297000 | 1773 |
| 555 | 20241120 | 093200 | 20137019500 | 297500 | 296500 | 298000 | 296000 | 7714 |
| 556 | 20241120 | 093100 | 17844460500 | 296500 | 295000 | 296500 | 295000 | 1620 |
| 557 | 20241120 | 093000 | 17365305500 | 295000 | 295000 | 295500 | 295000 | 365 |
| 558 | 20241120 | 092900 | 17257518500 | 295000 | 295500 | 296000 | 295000 | 4313 |
| 559 | 20241120 | 092800 | 15983956000 | 295500 | 295000 | 295500 | 295000 | 1710 |
| 560 | 20241120 | 092700 | 15478805000 | 295500 | 295000 | 295500 | 295000 | 2382 |
| 561 | 20241120 | 092600 | 14776001500 | 295000 | 294000 | 295000 | 293500 | 2557 |
| 562 | 20241120 | 092500 | 14023058500 | 294000 | 293500 | 294000 | 293000 | 914 |
| 563 | 20241120 | 092400 | 13754629000 | 293500 | 293000 | 293500 | 293000 | 984 |
| 564 | 20241120 | 092300 | 13465893000 | 293000 | 293000 | 293500 | 292500 | 1339 |
| 565 | 20241120 | 092200 | 13073752500 | 292500 | 292000 | 293000 | 291500 | 875 |
| 566 | 20241120 | 092100 | 12818027500 | 292000 | 291500 | 292000 | 291500 | 1447 |
| 567 | 20241120 | 092000 | 12396165500 | 292000 | 292000 | 292000 | 291500 | 324 |
| 568 | 20241120 | 091900 | 12301682000 | 292000 | 291500 | 292000 | 291000 | 441 |
| 569 | 20241120 | 091800 | 12173149000 | 291500 | 292000 | 292000 | 291000 | 1174 |
| 570 | 20241120 | 091700 | 11830763000 | 292000 | 292500 | 292500 | 291500 | 1210 |
| 571 | 20241120 | 091600 | 11477102500 | 292000 | 293000 | 293500 | 292000 | 1844 |
| 572 | 20241120 | 091500 | 10937372000 | 293000 | 292500 | 293000 | 292500 | 648 |
| 573 | 20241120 | 091400 | 10747739000 | 293000 | 292500 | 293000 | 291500 | 1663 |
| 574 | 20241120 | 091300 | 10261680500 | 292500 | 292000 | 293000 | 292000 | 1506 |
| 575 | 20241120 | 091200 | 9820940000 | 292000 | 291500 | 292000 | 291500 | 1570 |
| 576 | 20241120 | 091100 | 9363258500 | 291000 | 291500 | 291500 | 291000 | 756 |
| 577 | 20241120 | 091000 | 9142937500 | 291000 | 290500 | 291500 | 290500 | 866 |
| 578 | 20241120 | 090900 | 8890937500 | 291000 | 291000 | 291500 | 291000 | 1451 |
| 579 | 20241120 | 090800 | 8468661000 | 291000 | 292000 | 292000 | 291000 | 1675 |
| 580 | 20241120 | 090700 | 7980846500 | 292000 | 292500 | 292500 | 291500 | 1189 |
| 581 | 20241120 | 090600 | 7633736000 | 292000 | 294000 | 294000 | 292000 | 3049 |
| 582 | 20241120 | 090500 | 6740438500 | 294000 | 294000 | 294000 | 292500 | 2412 |
| 583 | 20241120 | 090400 | 6032559500 | 293500 | 293000 | 294000 | 292000 | 4061 |
| 584 | 20241120 | 090300 | 4842964000 | 292500 | 292000 | 293500 | 291500 | 4299 |
| 585 | 20241120 | 090200 | 3585098000 | 291500 | 292000 | 292000 | 291000 | 2080 |
| 586 | 20241120 | 090100 | 2978746000 | 292000 | 289500 | 292000 | 289000 | 2652 |
| 587 | 20241120 | 090000 | 2207586500 | 289000 | 289000 | 289500 | 287500 | 7436 |