33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 183000 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 2461 |
| 3 | 20241115 | 182900 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 4 | 20241115 | 182800 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 5 | 20241115 | 182700 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 6 | 20241115 | 182600 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 7 | 20241115 | 182500 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 8 | 20241115 | 182400 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 9 | 20241115 | 182300 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 10 | 20241115 | 182200 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 11 | 20241115 | 182100 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 12 | 20241115 | 182000 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 13 | 20241115 | 181900 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 14 | 20241115 | 181800 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 15 | 20241115 | 181700 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 16 | 20241115 | 181600 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 17 | 20241115 | 181500 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 18 | 20241115 | 181400 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 19 | 20241115 | 181300 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 20 | 20241115 | 181200 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 21 | 20241115 | 181100 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 22 | 20241115 | 181000 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 23 | 20241115 | 180900 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 24 | 20241115 | 180800 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 25 | 20241115 | 180700 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 26 | 20241115 | 180600 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 27 | 20241115 | 180500 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 28 | 20241115 | 180400 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 29 | 20241115 | 180300 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 30 | 20241115 | 180200 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 31 | 20241115 | 180100 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 32 | 20241115 | 180000 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 2461 |
| 33 | 20241115 | 175900 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 34 | 20241115 | 175800 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 35 | 20241115 | 175700 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 36 | 20241115 | 175600 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 37 | 20241115 | 175500 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 38 | 20241115 | 175400 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 39 | 20241115 | 175300 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 40 | 20241115 | 175200 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 41 | 20241115 | 175100 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 42 | 20241115 | 175000 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 43 | 20241115 | 174900 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 44 | 20241115 | 174800 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 45 | 20241115 | 174700 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 46 | 20241115 | 174600 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 47 | 20241115 | 174500 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 48 | 20241115 | 174400 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 49 | 20241115 | 174300 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 50 | 20241115 | 174200 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 51 | 20241115 | 174100 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 52 | 20241115 | 174000 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 53 | 20241115 | 173900 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 54 | 20241115 | 173800 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 55 | 20241115 | 173700 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 56 | 20241115 | 173600 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 57 | 20241115 | 173500 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 58 | 20241115 | 173400 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 59 | 20241115 | 173300 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 60 | 20241115 | 173200 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 61 | 20241115 | 173100 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 62 | 20241115 | 173000 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 2461 |
| 63 | 20241115 | 172900 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 64 | 20241115 | 172800 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 65 | 20241115 | 172700 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 66 | 20241115 | 172600 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 67 | 20241115 | 172500 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 68 | 20241115 | 172400 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 69 | 20241115 | 172300 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 70 | 20241115 | 172200 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 71 | 20241115 | 172100 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 72 | 20241115 | 172000 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 73 | 20241115 | 171900 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 74 | 20241115 | 171800 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 75 | 20241115 | 171700 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 76 | 20241115 | 171600 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 77 | 20241115 | 171500 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 78 | 20241115 | 171400 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 79 | 20241115 | 171300 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 80 | 20241115 | 171200 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 81 | 20241115 | 171100 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 82 | 20241115 | 171000 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 83 | 20241115 | 170900 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 84 | 20241115 | 170800 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 85 | 20241115 | 170700 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 86 | 20241115 | 170600 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 87 | 20241115 | 170500 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 88 | 20241115 | 170400 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 89 | 20241115 | 170300 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 90 | 20241115 | 170200 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 91 | 20241115 | 170100 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 92 | 20241115 | 170000 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 2461 |
| 93 | 20241115 | 165900 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 94 | 20241115 | 165800 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 95 | 20241115 | 165700 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 96 | 20241115 | 165600 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 97 | 20241115 | 165500 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 98 | 20241115 | 165400 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 99 | 20241115 | 165300 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 100 | 20241115 | 165200 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 101 | 20241115 | 165100 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 102 | 20241115 | 165000 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 103 | 20241115 | 164900 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 104 | 20241115 | 164800 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 105 | 20241115 | 164700 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 106 | 20241115 | 164600 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 107 | 20241115 | 164500 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 108 | 20241115 | 164400 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 109 | 20241115 | 164300 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 110 | 20241115 | 164200 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 111 | 20241115 | 164100 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 112 | 20241115 | 164000 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 113 | 20241115 | 163900 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 114 | 20241115 | 163800 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 115 | 20241115 | 163700 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 116 | 20241115 | 163600 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 117 | 20241115 | 163500 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 118 | 20241115 | 163400 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 119 | 20241115 | 163300 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 120 | 20241115 | 163200 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 121 | 20241115 | 163100 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 122 | 20241115 | 163000 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 2461 |
| 123 | 20241115 | 162900 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 124 | 20241115 | 162800 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 125 | 20241115 | 162700 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 126 | 20241115 | 162600 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 127 | 20241115 | 162500 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 128 | 20241115 | 162400 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 129 | 20241115 | 162300 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 130 | 20241115 | 162200 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 131 | 20241115 | 162100 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 132 | 20241115 | 162000 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 133 | 20241115 | 161900 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 134 | 20241115 | 161800 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 135 | 20241115 | 161700 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 136 | 20241115 | 161600 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 137 | 20241115 | 161500 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 138 | 20241115 | 161400 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 139 | 20241115 | 161300 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 140 | 20241115 | 161200 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 141 | 20241115 | 161100 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 142 | 20241115 | 161000 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 143 | 20241115 | 160900 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 144 | 20241115 | 160800 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 145 | 20241115 | 160700 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 146 | 20241115 | 160600 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 147 | 20241115 | 160500 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 148 | 20241115 | 160400 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 149 | 20241115 | 160300 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 150 | 20241115 | 160200 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 151 | 20241115 | 160100 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 152 | 20241115 | 160000 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 2461 |
| 153 | 20241115 | 155900 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 154 | 20241115 | 155800 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 155 | 20241115 | 155700 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 156 | 20241115 | 155600 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 157 | 20241115 | 155500 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 158 | 20241115 | 155400 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 159 | 20241115 | 155300 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 160 | 20241115 | 155200 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 161 | 20241115 | 155100 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 162 | 20241115 | 155000 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 163 | 20241115 | 154900 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 164 | 20241115 | 154800 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 165 | 20241115 | 154700 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 166 | 20241115 | 154600 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 167 | 20241115 | 154500 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 168 | 20241115 | 154400 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 169 | 20241115 | 154300 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 170 | 20241115 | 154200 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 171 | 20241115 | 154100 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 172 | 20241115 | 154000 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 173 | 20241115 | 153900 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 174 | 20241115 | 153800 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 175 | 20241115 | 153700 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 176 | 20241115 | 153600 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 177 | 20241115 | 153500 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 178 | 20241115 | 153400 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 179 | 20241115 | 153300 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 180 | 20241115 | 153200 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 181 | 20241115 | 153100 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 182 | 20241115 | 153000 | 31142407500 | 237500 | 237500 | 237500 | 237500 | 4922 |
| 183 | 20241115 | 152900 | 30557920000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 184 | 20241115 | 152800 | 30557920000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 185 | 20241115 | 152700 | 30557920000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 186 | 20241115 | 152600 | 30557920000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 187 | 20241115 | 152500 | 30557920000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 188 | 20241115 | 152400 | 30557920000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 189 | 20241115 | 152300 | 30557920000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 190 | 20241115 | 152200 | 30557920000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 191 | 20241115 | 152100 | 30557920000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 192 | 20241115 | 152000 | 30557920000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 193 | 20241115 | 151900 | 30557920000 | 238000 | 238000 | 238500 | 238000 | 93 |
| 194 | 20241115 | 151800 | 30535753000 | 238000 | 238500 | 238500 | 238000 | 134 |
| 195 | 20241115 | 151700 | 30503806000 | 238500 | 238500 | 238500 | 238000 | 210 |
| 196 | 20241115 | 151600 | 30453725000 | 238500 | 238000 | 238500 | 238000 | 254 |
| 197 | 20241115 | 151500 | 30393186000 | 238500 | 238000 | 238500 | 237500 | 266 |
| 198 | 20241115 | 151400 | 30329871500 | 238000 | 238000 | 238000 | 237500 | 565 |
| 199 | 20241115 | 151300 | 30195416500 | 238000 | 238000 | 238500 | 237500 | 720 |
| 200 | 20241115 | 151200 | 30024032500 | 238000 | 238000 | 238000 | 237500 | 560 |
| 201 | 20241115 | 151100 | 29890762500 | 238000 | 238000 | 238000 | 237500 | 862 |
| 202 | 20241115 | 151000 | 29685626000 | 237500 | 238500 | 238500 | 237500 | 772 |
| 203 | 20241115 | 150900 | 29501900000 | 238500 | 238500 | 238500 | 238000 | 339 |
| 204 | 20241115 | 150800 | 29421066000 | 238000 | 238500 | 238500 | 238000 | 382 |
| 205 | 20241115 | 150700 | 29330110500 | 238500 | 239500 | 240000 | 238500 | 741 |
| 206 | 20241115 | 150600 | 29153008000 | 240000 | 239500 | 240500 | 239500 | 479 |
| 207 | 20241115 | 150500 | 29037972000 | 240000 | 239500 | 240500 | 239000 | 516 |
| 208 | 20241115 | 150400 | 28914248000 | 239500 | 239000 | 240000 | 239000 | 406 |
| 209 | 20241115 | 150300 | 28816980000 | 239500 | 239000 | 239500 | 239000 | 308 |
| 210 | 20241115 | 150200 | 28743315500 | 239500 | 239500 | 240000 | 239000 | 364 |
| 211 | 20241115 | 150100 | 28656231500 | 239500 | 239500 | 240000 | 239000 | 268 |
| 212 | 20241115 | 150000 | 28592056500 | 239500 | 240000 | 240000 | 239000 | 356 |
| 213 | 20241115 | 145900 | 28506758000 | 239500 | 239500 | 240000 | 239000 | 358 |
| 214 | 20241115 | 145800 | 28420973500 | 240000 | 239500 | 240000 | 238500 | 927 |
| 215 | 20241115 | 145700 | 28198690500 | 239000 | 239500 | 240000 | 238500 | 488 |
| 216 | 20241115 | 145600 | 28081908500 | 239500 | 238000 | 239500 | 238000 | 586 |
| 217 | 20241115 | 145500 | 27941911500 | 238000 | 238500 | 239500 | 238000 | 358 |
| 218 | 20241115 | 145400 | 27856523000 | 239500 | 238500 | 240000 | 238500 | 428 |
| 219 | 20241115 | 145300 | 27754146500 | 239000 | 238500 | 239500 | 238500 | 681 |
| 220 | 20241115 | 145200 | 27591325000 | 239000 | 239000 | 239500 | 238500 | 341 |
| 221 | 20241115 | 145100 | 27509811000 | 239000 | 239000 | 239500 | 238500 | 459 |
| 222 | 20241115 | 145000 | 27400072500 | 239000 | 239000 | 239500 | 238500 | 363 |
| 223 | 20241115 | 144900 | 27313328000 | 239000 | 239000 | 239500 | 238500 | 301 |
| 224 | 20241115 | 144800 | 27241340500 | 239000 | 240000 | 240000 | 238500 | 186 |
| 225 | 20241115 | 144700 | 27196796000 | 240000 | 239000 | 240000 | 238500 | 598 |
| 226 | 20241115 | 144600 | 27053762000 | 239000 | 240000 | 240000 | 238500 | 473 |
| 227 | 20241115 | 144500 | 26940479500 | 239000 | 239000 | 240000 | 239000 | 464 |
| 228 | 20241115 | 144400 | 26829381500 | 239500 | 239500 | 240000 | 239000 | 394 |
| 229 | 20241115 | 144300 | 26735002500 | 239500 | 240000 | 240500 | 239000 | 690 |
| 230 | 20241115 | 144200 | 26569537500 | 240500 | 240500 | 241000 | 240000 | 393 |
| 231 | 20241115 | 144100 | 26475035500 | 240500 | 240500 | 240500 | 239500 | 484 |
| 232 | 20241115 | 144000 | 26358651500 | 240000 | 240500 | 241000 | 240000 | 571 |
| 233 | 20241115 | 143900 | 26221291500 | 240000 | 239500 | 240500 | 239500 | 565 |
| 234 | 20241115 | 143800 | 26085526000 | 240000 | 240000 | 240500 | 239500 | 778 |
| 235 | 20241115 | 143700 | 25898802000 | 239500 | 239500 | 240000 | 239500 | 223 |
| 236 | 20241115 | 143600 | 25845313000 | 239500 | 239500 | 240000 | 239000 | 248 |
| 237 | 20241115 | 143500 | 25785852500 | 240000 | 239500 | 240000 | 238500 | 472 |
| 238 | 20241115 | 143400 | 25672850000 | 239500 | 238500 | 239500 | 238500 | 461 |
| 239 | 20241115 | 143300 | 25562615000 | 239500 | 238500 | 239500 | 238000 | 471 |
| 240 | 20241115 | 143200 | 25450159000 | 238500 | 239500 | 239500 | 238000 | 800 |
| 241 | 20241115 | 143100 | 25259414500 | 239500 | 239000 | 239500 | 239000 | 222 |
| 242 | 20241115 | 143000 | 25206252000 | 239000 | 239500 | 239500 | 238500 | 431 |
| 243 | 20241115 | 142900 | 25103081500 | 239000 | 239000 | 239500 | 238500 | 356 |
| 244 | 20241115 | 142800 | 25017982000 | 238500 | 239000 | 239000 | 238500 | 258 |
| 245 | 20241115 | 142700 | 24956339500 | 239000 | 239000 | 239500 | 237000 | 1989 |
| 246 | 20241115 | 142600 | 24482675500 | 238500 | 239000 | 239000 | 238500 | 192 |
| 247 | 20241115 | 142500 | 24436793000 | 239000 | 240000 | 240000 | 238000 | 1730 |
| 248 | 20241115 | 142400 | 24022687500 | 239500 | 240000 | 240000 | 239500 | 998 |
| 249 | 20241115 | 142300 | 23783270500 | 240000 | 239000 | 240000 | 239000 | 1440 |
| 250 | 20241115 | 142200 | 23437818500 | 239000 | 239000 | 240000 | 239000 | 631 |
| 251 | 20241115 | 142100 | 23286701500 | 239000 | 239000 | 239500 | 238500 | 658 |
| 252 | 20241115 | 142000 | 23129368000 | 239000 | 238500 | 239000 | 238000 | 674 |
| 253 | 20241115 | 141900 | 22968421500 | 238500 | 238000 | 238500 | 237500 | 725 |
| 254 | 20241115 | 141800 | 22795687500 | 237500 | 238000 | 238000 | 237500 | 774 |
| 255 | 20241115 | 141700 | 22611488500 | 237500 | 238000 | 238000 | 237500 | 1163 |
| 256 | 20241115 | 141600 | 22334712500 | 238000 | 237000 | 238000 | 237000 | 540 |
| 257 | 20241115 | 141500 | 22206233500 | 238000 | 236500 | 238000 | 236500 | 2902 |
| 258 | 20241115 | 141400 | 21517685000 | 236500 | 236500 | 237000 | 236000 | 1825 |
| 259 | 20241115 | 141300 | 21085960500 | 236000 | 236500 | 236500 | 236000 | 362 |
| 260 | 20241115 | 141200 | 21000398500 | 236500 | 236000 | 236500 | 235500 | 249 |
| 261 | 20241115 | 141100 | 20941576000 | 236000 | 236000 | 236500 | 235500 | 474 |
| 262 | 20241115 | 141000 | 20829696500 | 236000 | 236000 | 236000 | 235500 | 311 |
| 263 | 20241115 | 140900 | 20756357500 | 235500 | 236000 | 236000 | 235500 | 325 |
| 264 | 20241115 | 140800 | 20679707500 | 235500 | 236500 | 236500 | 235500 | 224 |
| 265 | 20241115 | 140700 | 20626842500 | 235500 | 236000 | 236500 | 235500 | 228 |
| 266 | 20241115 | 140600 | 20573017000 | 235500 | 236000 | 236500 | 235500 | 227 |
| 267 | 20241115 | 140500 | 20519467500 | 236000 | 236500 | 236500 | 235500 | 244 |
| 268 | 20241115 | 140400 | 20461842000 | 236000 | 236000 | 236500 | 235500 | 195 |
| 269 | 20241115 | 140300 | 20415796500 | 235500 | 236000 | 236000 | 235500 | 237 |
| 270 | 20241115 | 140200 | 20359902000 | 235500 | 235500 | 236000 | 235500 | 136 |
| 271 | 20241115 | 140100 | 20327829000 | 236000 | 235500 | 236500 | 235500 | 209 |
| 272 | 20241115 | 140000 | 20278520000 | 236500 | 236000 | 236500 | 235500 | 528 |
| 273 | 20241115 | 135900 | 20153872000 | 236000 | 236000 | 236500 | 235500 | 203 |
| 274 | 20241115 | 135800 | 20105934500 | 235500 | 236000 | 236500 | 235500 | 174 |
| 275 | 20241115 | 135700 | 20064885500 | 236500 | 236000 | 237000 | 235500 | 218 |
| 276 | 20241115 | 135600 | 20013398000 | 236000 | 236000 | 236500 | 235500 | 328 |
| 277 | 20241115 | 135500 | 19935919500 | 236500 | 236000 | 237000 | 236000 | 171 |
| 278 | 20241115 | 135400 | 19895506000 | 236500 | 236000 | 236500 | 236000 | 142 |
| 279 | 20241115 | 135300 | 19861930500 | 236000 | 236500 | 236500 | 235500 | 196 |
| 280 | 20241115 | 135200 | 19815672000 | 235500 | 235500 | 236500 | 235500 | 155 |
| 281 | 20241115 | 135100 | 19779117000 | 235500 | 235500 | 236500 | 235500 | 207 |
| 282 | 20241115 | 135000 | 19730234500 | 235500 | 236500 | 237000 | 235500 | 194 |
| 283 | 20241115 | 134900 | 19684393500 | 236500 | 236000 | 236500 | 235500 | 83 |
| 284 | 20241115 | 134800 | 19664800000 | 236000 | 236500 | 236500 | 235500 | 175 |
| 285 | 20241115 | 134700 | 19623479000 | 236000 | 236000 | 236500 | 236000 | 224 |
| 286 | 20241115 | 134600 | 19570521000 | 235500 | 236000 | 236500 | 235500 | 144 |
| 287 | 20241115 | 134500 | 19536545000 | 236000 | 236000 | 236500 | 235500 | 74 |
| 288 | 20241115 | 134400 | 19519097500 | 236500 | 236500 | 236500 | 235500 | 473 |
| 289 | 20241115 | 134300 | 19407464000 | 236000 | 236500 | 236500 | 236000 | 148 |
| 290 | 20241115 | 134200 | 19372473500 | 236500 | 236500 | 236500 | 236000 | 81 |
| 291 | 20241115 | 134100 | 19353330000 | 236500 | 236000 | 236500 | 235500 | 110 |
| 292 | 20241115 | 134000 | 19327365500 | 235500 | 236000 | 236000 | 235500 | 230 |
| 293 | 20241115 | 133900 | 19273101000 | 235500 | 236000 | 236000 | 235500 | 75 |
| 294 | 20241115 | 133800 | 19255405500 | 236000 | 236000 | 236500 | 235500 | 185 |
| 295 | 20241115 | 133700 | 19211692000 | 236000 | 236500 | 236500 | 235500 | 124 |
| 296 | 20241115 | 133600 | 19182400500 | 236000 | 236500 | 236500 | 235500 | 174 |
| 297 | 20241115 | 133500 | 19141282000 | 236500 | 236000 | 236500 | 236000 | 175 |
| 298 | 20241115 | 133400 | 19099911500 | 236500 | 236000 | 236500 | 235500 | 104 |
| 299 | 20241115 | 133300 | 19075367500 | 235500 | 236500 | 236500 | 235500 | 204 |
| 300 | 20241115 | 133200 | 19027179000 | 236500 | 236000 | 236500 | 235500 | 217 |
| 301 | 20241115 | 133100 | 18975937500 | 236000 | 236500 | 237000 | 235500 | 575 |
| 302 | 20241115 | 133000 | 18840204000 | 237000 | 236000 | 237000 | 236000 | 256 |
| 303 | 20241115 | 132900 | 18779656500 | 236000 | 236500 | 236500 | 236000 | 195 |
| 304 | 20241115 | 132800 | 18733551000 | 236000 | 236000 | 236500 | 236000 | 301 |
| 305 | 20241115 | 132700 | 18662410500 | 236000 | 236500 | 236500 | 236000 | 139 |
| 306 | 20241115 | 132600 | 18629542500 | 236500 | 236500 | 236500 | 236000 | 235 |
| 307 | 20241115 | 132500 | 18573980000 | 236500 | 237000 | 237000 | 236000 | 426 |
| 308 | 20241115 | 132400 | 18473211500 | 237000 | 237000 | 237000 | 236500 | 91 |
| 309 | 20241115 | 132300 | 18451651500 | 237000 | 237500 | 237500 | 236500 | 153 |
| 310 | 20241115 | 132200 | 18415343000 | 237500 | 237000 | 237500 | 236500 | 228 |
| 311 | 20241115 | 132100 | 18361268000 | 237000 | 237500 | 237500 | 236500 | 119 |
| 312 | 20241115 | 132000 | 18333032000 | 237500 | 237500 | 237500 | 236500 | 264 |
| 313 | 20241115 | 131900 | 18270439500 | 237500 | 237000 | 237500 | 236500 | 288 |
| 314 | 20241115 | 131800 | 18202123500 | 237000 | 237000 | 237000 | 236500 | 207 |
| 315 | 20241115 | 131700 | 18153069000 | 237000 | 237000 | 237000 | 236500 | 484 |
| 316 | 20241115 | 131600 | 18038401500 | 237000 | 237000 | 237000 | 236500 | 567 |
| 317 | 20241115 | 131500 | 17904237000 | 237000 | 237000 | 237000 | 236500 | 149 |
| 318 | 20241115 | 131400 | 17868932500 | 237000 | 237000 | 237000 | 236500 | 150 |
| 319 | 20241115 | 131300 | 17833390500 | 237000 | 237000 | 237000 | 236500 | 233 |
| 320 | 20241115 | 131200 | 17778171500 | 237000 | 237000 | 237000 | 236500 | 172 |
| 321 | 20241115 | 131100 | 17737408000 | 237000 | 236500 | 237000 | 236500 | 154 |
| 322 | 20241115 | 131000 | 17700923500 | 237000 | 237000 | 237000 | 236500 | 211 |
| 323 | 20241115 | 130900 | 17650918500 | 237000 | 237000 | 237000 | 236500 | 285 |
| 324 | 20241115 | 130800 | 17583374500 | 236500 | 237000 | 237000 | 236500 | 160 |
| 325 | 20241115 | 130700 | 17545461500 | 237000 | 237000 | 237000 | 236500 | 189 |
| 326 | 20241115 | 130600 | 17500679500 | 236500 | 236500 | 237000 | 236000 | 416 |
| 327 | 20241115 | 130500 | 17402230500 | 236500 | 236500 | 236500 | 236000 | 233 |
| 328 | 20241115 | 130400 | 17347139000 | 236000 | 236000 | 236500 | 235500 | 165 |
| 329 | 20241115 | 130300 | 17308151500 | 236500 | 236500 | 236500 | 235500 | 486 |
| 330 | 20241115 | 130200 | 17193449000 | 236500 | 237000 | 237000 | 236000 | 908 |
| 331 | 20241115 | 130100 | 16978664500 | 237000 | 237000 | 237000 | 236500 | 199 |
| 332 | 20241115 | 130000 | 16931502500 | 237000 | 236500 | 237000 | 236500 | 115 |
| 333 | 20241115 | 125900 | 16904257000 | 237000 | 236500 | 237000 | 236500 | 128 |
| 334 | 20241115 | 125800 | 16873928500 | 237000 | 237000 | 237000 | 236500 | 276 |
| 335 | 20241115 | 125700 | 16808519000 | 237000 | 237000 | 237000 | 236500 | 276 |
| 336 | 20241115 | 125600 | 16743123500 | 236500 | 237000 | 237000 | 236500 | 189 |
| 337 | 20241115 | 125500 | 16698353500 | 237000 | 237000 | 237000 | 236500 | 251 |
| 338 | 20241115 | 125400 | 16638898000 | 236500 | 237000 | 237000 | 236500 | 549 |
| 339 | 20241115 | 125300 | 16508993500 | 236500 | 237000 | 237000 | 236500 | 173 |
| 340 | 20241115 | 125200 | 16468000500 | 237000 | 237000 | 237000 | 236500 | 203 |
| 341 | 20241115 | 125100 | 16419902000 | 236500 | 237000 | 237500 | 236500 | 263 |
| 342 | 20241115 | 125000 | 16357562000 | 237000 | 237000 | 238500 | 236500 | 1703 |
| 343 | 20241115 | 124900 | 15952511500 | 237000 | 236500 | 237500 | 236000 | 489 |
| 344 | 20241115 | 124800 | 15836775000 | 236000 | 236500 | 236500 | 236000 | 151 |
| 345 | 20241115 | 124700 | 15801068000 | 236500 | 236500 | 236500 | 236000 | 182 |
| 346 | 20241115 | 124600 | 15758030000 | 236500 | 236500 | 236500 | 236000 | 72 |
| 347 | 20241115 | 124500 | 15741003000 | 236000 | 236500 | 236500 | 236000 | 173 |
| 348 | 20241115 | 124400 | 15700092000 | 236500 | 236000 | 236500 | 235500 | 256 |
| 349 | 20241115 | 124300 | 15639648500 | 236000 | 236000 | 236000 | 235500 | 118 |
| 350 | 20241115 | 124200 | 15611804000 | 235500 | 236000 | 236000 | 235500 | 235 |
| 351 | 20241115 | 124100 | 15556347500 | 236000 | 236000 | 236000 | 235500 | 194 |
| 352 | 20241115 | 124000 | 15510572000 | 236000 | 235500 | 236000 | 235500 | 199 |
| 353 | 20241115 | 123900 | 15463658500 | 236000 | 235500 | 236000 | 235500 | 173 |
| 354 | 20241115 | 123800 | 15422853000 | 235500 | 235500 | 236000 | 235000 | 193 |
| 355 | 20241115 | 123700 | 15377361500 | 236000 | 235500 | 236000 | 235000 | 174 |
| 356 | 20241115 | 123600 | 15336386500 | 235500 | 235500 | 235500 | 235000 | 411 |
| 357 | 20241115 | 123500 | 15239642000 | 235500 | 235500 | 235500 | 235000 | 141 |
| 358 | 20241115 | 123400 | 15206463500 | 235500 | 235500 | 235500 | 235000 | 188 |
| 359 | 20241115 | 123300 | 15162201500 | 235500 | 235500 | 235500 | 235000 | 63 |
| 360 | 20241115 | 123200 | 15147367000 | 235500 | 235500 | 235500 | 235000 | 399 |
| 361 | 20241115 | 123100 | 15053506500 | 235000 | 234000 | 235500 | 234000 | 1179 |
| 362 | 20241115 | 123000 | 14776864500 | 234500 | 235500 | 235500 | 233500 | 1064 |
| 363 | 20241115 | 122900 | 14527573000 | 235500 | 235000 | 235500 | 234500 | 180 |
| 364 | 20241115 | 122800 | 14485265500 | 235000 | 235000 | 235000 | 234500 | 191 |
| 365 | 20241115 | 122700 | 14440410500 | 235000 | 235000 | 235500 | 234500 | 158 |
| 366 | 20241115 | 122600 | 14403278000 | 235000 | 234500 | 235000 | 234500 | 212 |
| 367 | 20241115 | 122500 | 14353533000 | 235000 | 234500 | 235000 | 234500 | 229 |
| 368 | 20241115 | 122400 | 14299798000 | 235000 | 234000 | 235000 | 234000 | 172 |
| 369 | 20241115 | 122300 | 14259479000 | 234500 | 233500 | 234500 | 233500 | 321 |
| 370 | 20241115 | 122200 | 14184284500 | 233500 | 234500 | 234500 | 233500 | 111 |
| 371 | 20241115 | 122100 | 14158306000 | 234500 | 234000 | 234500 | 233500 | 144 |
| 372 | 20241115 | 122000 | 14124595500 | 234000 | 234000 | 234500 | 233500 | 222 |
| 373 | 20241115 | 121900 | 14072617000 | 234000 | 234500 | 234500 | 233500 | 230 |
| 374 | 20241115 | 121800 | 14018770500 | 234500 | 234000 | 234500 | 234000 | 108 |
| 375 | 20241115 | 121700 | 13993455500 | 234500 | 234000 | 235000 | 234000 | 153 |
| 376 | 20241115 | 121600 | 13957587000 | 234000 | 234500 | 234500 | 233500 | 359 |
| 377 | 20241115 | 121500 | 13873590500 | 234500 | 234500 | 234500 | 234000 | 159 |
| 378 | 20241115 | 121400 | 13836314000 | 234500 | 234500 | 235000 | 234500 | 411 |
| 379 | 20241115 | 121300 | 13739890500 | 235000 | 235000 | 235500 | 234500 | 168 |
| 380 | 20241115 | 121200 | 13700409500 | 235000 | 235000 | 235500 | 235000 | 110 |
| 381 | 20241115 | 121100 | 13674555000 | 235000 | 235000 | 235500 | 234500 | 167 |
| 382 | 20241115 | 121000 | 13635297000 | 235000 | 235000 | 235500 | 235000 | 210 |
| 383 | 20241115 | 120900 | 13585921000 | 235500 | 235500 | 235500 | 235000 | 170 |
| 384 | 20241115 | 120800 | 13545886500 | 235500 | 236000 | 236000 | 235000 | 327 |
| 385 | 20241115 | 120700 | 13468822000 | 236000 | 236500 | 237000 | 235500 | 719 |
| 386 | 20241115 | 120600 | 13298865000 | 237000 | 237000 | 237000 | 236500 | 169 |
| 387 | 20241115 | 120500 | 13258816000 | 237000 | 237000 | 237000 | 236500 | 206 |
| 388 | 20241115 | 120400 | 13210002500 | 237000 | 236000 | 237000 | 236000 | 243 |
| 389 | 20241115 | 120300 | 13152507000 | 236500 | 236500 | 236500 | 236000 | 474 |
| 390 | 20241115 | 120200 | 13040572500 | 236000 | 237500 | 237500 | 236000 | 479 |
| 391 | 20241115 | 120100 | 12927176500 | 237500 | 236500 | 237500 | 236500 | 103 |
| 392 | 20241115 | 120000 | 12902748000 | 237000 | 237000 | 237500 | 236500 | 99 |
| 393 | 20241115 | 115900 | 12879262500 | 237000 | 237000 | 237500 | 236500 | 203 |
| 394 | 20241115 | 115800 | 12831107500 | 237000 | 237000 | 237500 | 236500 | 217 |
| 395 | 20241115 | 115700 | 12779591000 | 237500 | 237000 | 237500 | 236500 | 75 |
| 396 | 20241115 | 115600 | 12761785500 | 237000 | 238000 | 238000 | 236500 | 236 |
| 397 | 20241115 | 115500 | 12705824000 | 238000 | 237500 | 238000 | 237000 | 234 |
| 398 | 20241115 | 115400 | 12650210500 | 237000 | 238000 | 238000 | 237000 | 181 |
| 399 | 20241115 | 115300 | 12607203500 | 237500 | 237000 | 238000 | 237000 | 104 |
| 400 | 20241115 | 115200 | 12582467500 | 237500 | 238000 | 238000 | 237000 | 428 |
| 401 | 20241115 | 115100 | 12480741000 | 238000 | 238000 | 238500 | 237500 | 136 |
| 402 | 20241115 | 115000 | 12448364500 | 238000 | 238000 | 238000 | 237500 | 99 |
| 403 | 20241115 | 114900 | 12424805500 | 238000 | 238500 | 238500 | 237500 | 206 |
| 404 | 20241115 | 114800 | 12375745000 | 238500 | 238500 | 238500 | 238000 | 344 |
| 405 | 20241115 | 114700 | 12293778500 | 238500 | 238000 | 238500 | 237500 | 105 |
| 406 | 20241115 | 114600 | 12268767000 | 238500 | 238000 | 238500 | 237500 | 456 |
| 407 | 20241115 | 114500 | 12160326000 | 238500 | 238000 | 238500 | 237500 | 215 |
| 408 | 20241115 | 114400 | 12109113000 | 238000 | 238000 | 238000 | 237500 | 121 |
| 409 | 20241115 | 114300 | 12080315500 | 238000 | 237500 | 238000 | 237000 | 89 |
| 410 | 20241115 | 114200 | 12059137500 | 237500 | 238000 | 238000 | 237500 | 234 |
| 411 | 20241115 | 114100 | 12003499500 | 237500 | 238000 | 238000 | 237500 | 173 |
| 412 | 20241115 | 114000 | 11962334500 | 238000 | 238000 | 238500 | 237500 | 165 |
| 413 | 20241115 | 113900 | 11923057500 | 238000 | 238500 | 238500 | 238000 | 121 |
| 414 | 20241115 | 113800 | 11894252000 | 238500 | 238000 | 238500 | 237500 | 149 |
| 415 | 20241115 | 113700 | 11858790500 | 238000 | 237500 | 238000 | 237500 | 279 |
| 416 | 20241115 | 113600 | 11792390500 | 238000 | 238000 | 238000 | 237500 | 174 |
| 417 | 20241115 | 113500 | 11750984000 | 238000 | 238000 | 238000 | 237500 | 99 |
| 418 | 20241115 | 113400 | 11727440000 | 237500 | 237500 | 238000 | 237000 | 131 |
| 419 | 20241115 | 113300 | 11696323500 | 237000 | 237500 | 237500 | 237000 | 144 |
| 420 | 20241115 | 113200 | 11662126500 | 237500 | 237500 | 238000 | 237500 | 89 |
| 421 | 20241115 | 113100 | 11640976500 | 237500 | 238000 | 238000 | 237000 | 147 |
| 422 | 20241115 | 113000 | 11606000000 | 237500 | 238000 | 238000 | 237500 | 179 |
| 423 | 20241115 | 112900 | 11563445000 | 238000 | 238000 | 238000 | 237000 | 110 |
| 424 | 20241115 | 112800 | 11537290500 | 238000 | 237500 | 238000 | 237000 | 170 |
| 425 | 20241115 | 112700 | 11496872500 | 237500 | 237500 | 237500 | 237000 | 167 |
| 426 | 20241115 | 112600 | 11457213000 | 237500 | 237500 | 238000 | 237000 | 132 |
| 427 | 20241115 | 112500 | 11425855500 | 237500 | 237500 | 238000 | 237500 | 129 |
| 428 | 20241115 | 112400 | 11395166500 | 237500 | 237500 | 238000 | 237000 | 202 |
| 429 | 20241115 | 112300 | 11347188500 | 237500 | 237000 | 238000 | 236500 | 122 |
| 430 | 20241115 | 112200 | 11318232000 | 236500 | 237500 | 237500 | 236500 | 195 |
| 431 | 20241115 | 112100 | 11271983000 | 237500 | 237000 | 238000 | 237000 | 278 |
| 432 | 20241115 | 112000 | 11205885500 | 237000 | 237500 | 238000 | 236500 | 238 |
| 433 | 20241115 | 111900 | 11149402000 | 237500 | 237500 | 237500 | 237000 | 470 |
| 434 | 20241115 | 111800 | 11037932000 | 237000 | 237500 | 238000 | 237000 | 213 |
| 435 | 20241115 | 111700 | 10987268000 | 237500 | 238000 | 238000 | 237000 | 202 |
| 436 | 20241115 | 111600 | 10939282500 | 238000 | 238000 | 238000 | 237500 | 136 |
| 437 | 20241115 | 111500 | 10906916000 | 237500 | 238500 | 238500 | 237500 | 324 |
| 438 | 20241115 | 111400 | 10829738500 | 238000 | 238500 | 238500 | 238000 | 172 |
| 439 | 20241115 | 111300 | 10788735000 | 238500 | 238000 | 238500 | 237500 | 212 |
| 440 | 20241115 | 111200 | 10738269500 | 238000 | 238000 | 238000 | 237500 | 162 |
| 441 | 20241115 | 111100 | 10699741500 | 238000 | 238000 | 238000 | 237000 | 315 |
| 442 | 20241115 | 111000 | 10624868500 | 237500 | 237500 | 238000 | 236500 | 449 |
| 443 | 20241115 | 110900 | 10518214000 | 237500 | 236500 | 237500 | 236500 | 83 |
| 444 | 20241115 | 110800 | 10498521000 | 237500 | 237500 | 237500 | 236500 | 193 |
| 445 | 20241115 | 110700 | 10452716500 | 237500 | 237500 | 237500 | 236500 | 199 |
| 446 | 20241115 | 110600 | 10405479000 | 237000 | 237000 | 237500 | 236500 | 104 |
| 447 | 20241115 | 110500 | 10380824000 | 237000 | 237000 | 237000 | 236500 | 180 |
| 448 | 20241115 | 110400 | 10338167500 | 237000 | 237000 | 237000 | 236000 | 130 |
| 449 | 20241115 | 110300 | 10307383000 | 237500 | 237000 | 237500 | 236500 | 325 |
| 450 | 20241115 | 110200 | 10230392000 | 236500 | 237000 | 237000 | 236000 | 113 |
| 451 | 20241115 | 110100 | 10203649000 | 236500 | 237000 | 237000 | 236500 | 97 |
| 452 | 20241115 | 110000 | 10180680000 | 237000 | 236500 | 237000 | 236500 | 202 |
| 453 | 20241115 | 105900 | 10132823000 | 236500 | 237000 | 237000 | 236500 | 160 |
| 454 | 20241115 | 105800 | 10094914000 | 237000 | 237000 | 237000 | 236500 | 186 |
| 455 | 20241115 | 105700 | 10050858000 | 237000 | 237000 | 237000 | 236500 | 117 |
| 456 | 20241115 | 105600 | 10023145000 | 237000 | 236500 | 237500 | 236000 | 408 |
| 457 | 20241115 | 105500 | 9926495000 | 236500 | 236000 | 236500 | 235500 | 156 |
| 458 | 20241115 | 105400 | 9889649500 | 236000 | 236500 | 236500 | 235500 | 480 |
| 459 | 20241115 | 105300 | 9776264000 | 236000 | 236500 | 236500 | 236000 | 222 |
| 460 | 20241115 | 105200 | 9723794500 | 236500 | 236000 | 236500 | 236000 | 570 |
| 461 | 20241115 | 105100 | 9589115000 | 236500 | 236500 | 236500 | 236000 | 95 |
| 462 | 20241115 | 105000 | 9566659000 | 236500 | 236500 | 236500 | 236000 | 222 |
| 463 | 20241115 | 104900 | 9514181500 | 236500 | 236000 | 236500 | 236000 | 373 |
| 464 | 20241115 | 104800 | 9426021500 | 236000 | 237500 | 237500 | 236000 | 249 |
| 465 | 20241115 | 104700 | 9367074000 | 237500 | 238000 | 238000 | 237500 | 287 |
| 466 | 20241115 | 104600 | 9298848500 | 238000 | 237500 | 238500 | 237500 | 2235 |
| 467 | 20241115 | 104500 | 8766958000 | 237500 | 237500 | 237500 | 237000 | 306 |
| 468 | 20241115 | 104400 | 8694299500 | 237000 | 237000 | 237500 | 236500 | 98 |
| 469 | 20241115 | 104300 | 8671062000 | 236500 | 237500 | 237500 | 236500 | 312 |
| 470 | 20241115 | 104200 | 8597120500 | 237500 | 237500 | 237500 | 236500 | 277 |
| 471 | 20241115 | 104100 | 8531386000 | 237500 | 236500 | 237500 | 236500 | 312 |
| 472 | 20241115 | 104000 | 8457464500 | 237000 | 236000 | 237000 | 235500 | 147 |
| 473 | 20241115 | 103900 | 8422745000 | 236000 | 236500 | 237000 | 236000 | 470 |
| 474 | 20241115 | 103800 | 8311697500 | 236500 | 236000 | 236500 | 236000 | 143 |
| 475 | 20241115 | 103700 | 8277898500 | 236000 | 236000 | 236000 | 235000 | 336 |
| 476 | 20241115 | 103600 | 8198758000 | 235500 | 235500 | 236000 | 235000 | 204 |
| 477 | 20241115 | 103500 | 8150716000 | 235500 | 235500 | 236500 | 235000 | 168 |
| 478 | 20241115 | 103400 | 8111120500 | 236000 | 236000 | 236500 | 235500 | 241 |
| 479 | 20241115 | 103300 | 8054224000 | 236000 | 235500 | 236500 | 235500 | 86 |
| 480 | 20241115 | 103200 | 8033913500 | 236000 | 236000 | 236500 | 235500 | 194 |
| 481 | 20241115 | 103100 | 7988088000 | 236000 | 236500 | 236500 | 235500 | 153 |
| 482 | 20241115 | 103000 | 7951977500 | 236000 | 236000 | 236500 | 235500 | 123 |
| 483 | 20241115 | 102900 | 7922950500 | 236000 | 236000 | 236500 | 235000 | 118 |
| 484 | 20241115 | 102800 | 7895146000 | 236500 | 235000 | 236500 | 234500 | 345 |
| 485 | 20241115 | 102700 | 7813905000 | 235000 | 235500 | 235500 | 234500 | 148 |
| 486 | 20241115 | 102600 | 7779112500 | 235500 | 235500 | 235500 | 234500 | 280 |
| 487 | 20241115 | 102500 | 7713302000 | 236000 | 235500 | 236000 | 235000 | 208 |
| 488 | 20241115 | 102400 | 7664281500 | 235500 | 235500 | 235500 | 235000 | 114 |
| 489 | 20241115 | 102300 | 7637439000 | 235500 | 236000 | 236000 | 235000 | 176 |
| 490 | 20241115 | 102200 | 7595939500 | 236000 | 235500 | 236000 | 235500 | 164 |
| 491 | 20241115 | 102100 | 7557283500 | 235500 | 235500 | 236500 | 235000 | 172 |
| 492 | 20241115 | 102000 | 7516743500 | 236000 | 235500 | 236500 | 235500 | 145 |
| 493 | 20241115 | 101900 | 7482501500 | 236000 | 236000 | 236500 | 235000 | 330 |
| 494 | 20241115 | 101800 | 7404747500 | 236000 | 235500 | 236000 | 235000 | 164 |
| 495 | 20241115 | 101700 | 7366092000 | 235500 | 234500 | 235500 | 234500 | 83 |
| 496 | 20241115 | 101600 | 7346575000 | 234500 | 236000 | 236000 | 234500 | 248 |
| 497 | 20241115 | 101500 | 7288283000 | 236000 | 235500 | 236000 | 235500 | 222 |
| 498 | 20241115 | 101400 | 7235913500 | 235500 | 235000 | 235500 | 235000 | 104 |
| 499 | 20241115 | 101300 | 7211428500 | 235500 | 235500 | 235500 | 235000 | 121 |
| 500 | 20241115 | 101200 | 7182966000 | 235000 | 236500 | 237000 | 234500 | 346 |
| 501 | 20241115 | 101100 | 7101473000 | 236500 | 236500 | 236500 | 236000 | 178 |
| 502 | 20241115 | 101000 | 7059392000 | 236000 | 236500 | 236500 | 236000 | 115 |
| 503 | 20241115 | 100900 | 7032197500 | 236500 | 236500 | 236500 | 235500 | 142 |
| 504 | 20241115 | 100800 | 6998640000 | 236500 | 235000 | 236500 | 235000 | 290 |
| 505 | 20241115 | 100700 | 6930267000 | 235000 | 236500 | 236500 | 234500 | 605 |
| 506 | 20241115 | 100600 | 6787956000 | 236500 | 237000 | 237000 | 236000 | 194 |
| 507 | 20241115 | 100500 | 6742032000 | 237000 | 236500 | 237500 | 236000 | 1204 |
| 508 | 20241115 | 100400 | 6456644500 | 236500 | 236000 | 237000 | 235500 | 289 |
| 509 | 20241115 | 100300 | 6388259000 | 236500 | 236000 | 236500 | 235500 | 332 |
| 510 | 20241115 | 100200 | 6309863500 | 236000 | 236500 | 237000 | 235500 | 179 |
| 511 | 20241115 | 100100 | 6267555000 | 237000 | 236000 | 237000 | 236000 | 353 |
| 512 | 20241115 | 100000 | 6184182000 | 236500 | 236000 | 236500 | 235500 | 109 |
| 513 | 20241115 | 095900 | 6158422500 | 236000 | 236000 | 236000 | 235500 | 140 |
| 514 | 20241115 | 095800 | 6125387500 | 236000 | 237000 | 237000 | 234500 | 499 |
| 515 | 20241115 | 095700 | 6007783500 | 237000 | 237500 | 238000 | 236500 | 903 |
| 516 | 20241115 | 095600 | 5793626000 | 237500 | 237500 | 237500 | 237000 | 481 |
| 517 | 20241115 | 095500 | 5679481500 | 237500 | 236500 | 237500 | 236500 | 993 |
| 518 | 20241115 | 095400 | 5444374500 | 236500 | 236000 | 236500 | 235500 | 1097 |
| 519 | 20241115 | 095300 | 5185431500 | 236000 | 235000 | 236000 | 234500 | 950 |
| 520 | 20241115 | 095200 | 4961941500 | 235500 | 234000 | 235500 | 233500 | 1116 |
| 521 | 20241115 | 095100 | 4700281000 | 234000 | 234000 | 234000 | 233500 | 154 |
| 522 | 20241115 | 095000 | 4664252500 | 233000 | 233000 | 233500 | 232500 | 742 |
| 523 | 20241115 | 094900 | 4491079500 | 233000 | 232000 | 233000 | 232000 | 365 |
| 524 | 20241115 | 094800 | 4406189000 | 231500 | 232500 | 233000 | 231000 | 1466 |
| 525 | 20241115 | 094700 | 4066347500 | 232000 | 232500 | 233000 | 232000 | 218 |
| 526 | 20241115 | 094600 | 4015658500 | 233000 | 233000 | 233000 | 232500 | 68 |
| 527 | 20241115 | 094500 | 3999832500 | 233000 | 232000 | 233000 | 231500 | 741 |
| 528 | 20241115 | 094400 | 3827682500 | 231500 | 232000 | 232000 | 231500 | 94 |
| 529 | 20241115 | 094300 | 3805902500 | 232000 | 232500 | 232500 | 231500 | 62 |
| 530 | 20241115 | 094200 | 3791535500 | 232000 | 232500 | 232500 | 231500 | 138 |
| 531 | 20241115 | 094100 | 3759512000 | 231500 | 231500 | 232500 | 231500 | 65 |
| 532 | 20241115 | 094000 | 3744420000 | 232500 | 232500 | 232500 | 231500 | 184 |
| 533 | 20241115 | 093900 | 3701706500 | 231500 | 231000 | 232500 | 231000 | 221 |
| 534 | 20241115 | 093800 | 3650476500 | 231500 | 232000 | 232000 | 231000 | 105 |
| 535 | 20241115 | 093700 | 3626131500 | 231500 | 232500 | 233000 | 231000 | 1002 |
| 536 | 20241115 | 093600 | 3394022500 | 233000 | 233000 | 233000 | 232500 | 123 |
| 537 | 20241115 | 093500 | 3365416500 | 232500 | 232500 | 232500 | 232000 | 99 |
| 538 | 20241115 | 093400 | 3342407000 | 232500 | 232500 | 233000 | 232000 | 1545 |
| 539 | 20241115 | 093300 | 2983234500 | 232500 | 233000 | 233000 | 232500 | 1041 |
| 540 | 20241115 | 093200 | 2741122500 | 232500 | 234000 | 234000 | 232500 | 279 |
| 541 | 20241115 | 093100 | 2676093500 | 233500 | 235000 | 235000 | 233500 | 398 |
| 542 | 20241115 | 093000 | 2582919500 | 235000 | 234500 | 235000 | 233500 | 125 |
| 543 | 20241115 | 092900 | 2553648500 | 234000 | 234500 | 235000 | 234000 | 124 |
| 544 | 20241115 | 092800 | 2524594500 | 234000 | 235500 | 235500 | 234000 | 87 |
| 545 | 20241115 | 092700 | 2504162500 | 235500 | 235000 | 235500 | 234500 | 446 |
| 546 | 20241115 | 092600 | 2399307000 | 235000 | 235500 | 235500 | 234500 | 123 |
| 547 | 20241115 | 092500 | 2370404500 | 234000 | 236000 | 236500 | 234000 | 756 |
| 548 | 20241115 | 092400 | 2192335000 | 236000 | 235000 | 236500 | 233500 | 569 |
| 549 | 20241115 | 092300 | 2058243500 | 235000 | 234000 | 235000 | 233000 | 1112 |
| 550 | 20241115 | 092200 | 1797427500 | 234000 | 234000 | 234000 | 233500 | 23 |
| 551 | 20241115 | 092100 | 1792048500 | 234000 | 234000 | 234000 | 233500 | 346 |
| 552 | 20241115 | 092000 | 1711233500 | 234000 | 233000 | 234000 | 232500 | 259 |
| 553 | 20241115 | 091900 | 1650849500 | 233000 | 232000 | 233000 | 232000 | 108 |
| 554 | 20241115 | 091800 | 1625745000 | 232500 | 232500 | 232500 | 231000 | 35 |
| 555 | 20241115 | 091700 | 1617638000 | 232000 | 231500 | 233000 | 231000 | 303 |
| 556 | 20241115 | 091600 | 1547362000 | 232000 | 232000 | 232000 | 231500 | 279 |
| 557 | 20241115 | 091500 | 1482687000 | 233000 | 232000 | 233000 | 231500 | 132 |
| 558 | 20241115 | 091400 | 1452091500 | 231000 | 232000 | 232000 | 231000 | 116 |
| 559 | 20241115 | 091300 | 1425236500 | 231500 | 233000 | 233000 | 231500 | 752 |
| 560 | 20241115 | 091200 | 1250436000 | 233000 | 234000 | 234000 | 233000 | 223 |
| 561 | 20241115 | 091100 | 1198403500 | 233500 | 234000 | 234500 | 233500 | 40 |
| 562 | 20241115 | 091000 | 1189051000 | 234500 | 234500 | 235000 | 234000 | 341 |
| 563 | 20241115 | 090900 | 1109089500 | 234000 | 235000 | 235000 | 233500 | 702 |
| 564 | 20241115 | 090800 | 944645000 | 235000 | 234000 | 235000 | 234000 | 219 |
| 565 | 20241115 | 090700 | 893298500 | 234000 | 235500 | 236000 | 234000 | 412 |
| 566 | 20241115 | 090600 | 796627500 | 236000 | 236000 | 236000 | 235000 | 420 |
| 567 | 20241115 | 090500 | 697688500 | 236000 | 234500 | 236000 | 234500 | 365 |
| 568 | 20241115 | 090400 | 611886000 | 234500 | 235000 | 235000 | 234000 | 118 |
| 569 | 20241115 | 090300 | 584177500 | 234500 | 234000 | 235000 | 233500 | 111 |
| 570 | 20241115 | 090200 | 558184500 | 235500 | 236000 | 236000 | 232500 | 1027 |
| 571 | 20241115 | 090100 | 318340000 | 235500 | 235500 | 236500 | 234500 | 238 |
| 572 | 20241115 | 090000 | 262184500 | 236500 | 237000 | 238000 | 235000 | 1107 |