31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 184600 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 135273 |
| 3 | 20241114 | 184500 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 4 | 20241114 | 184400 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 5 | 20241114 | 184300 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 6 | 20241114 | 184200 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 7 | 20241114 | 184100 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 8 | 20241114 | 184000 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 9 | 20241114 | 183900 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 10 | 20241114 | 183800 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 11 | 20241114 | 183700 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 12 | 20241114 | 183600 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 13 | 20241114 | 183500 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 14 | 20241114 | 183400 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 15 | 20241114 | 183300 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 16 | 20241114 | 183200 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 17 | 20241114 | 183100 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 18 | 20241114 | 183000 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 19 | 20241114 | 182900 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 20 | 20241114 | 182800 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 21 | 20241114 | 182700 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 22 | 20241114 | 182600 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 23 | 20241114 | 182500 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 24 | 20241114 | 182400 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 25 | 20241114 | 182300 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 26 | 20241114 | 182200 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 27 | 20241114 | 182100 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 28 | 20241114 | 182000 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 29 | 20241114 | 181900 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 30 | 20241114 | 181800 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 31 | 20241114 | 181700 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 32 | 20241114 | 181600 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 135273 |
| 33 | 20241114 | 181500 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 34 | 20241114 | 181400 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 35 | 20241114 | 181300 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 36 | 20241114 | 181200 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 37 | 20241114 | 181100 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 38 | 20241114 | 181000 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 39 | 20241114 | 180900 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 40 | 20241114 | 180800 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 41 | 20241114 | 180700 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 42 | 20241114 | 180600 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 43 | 20241114 | 180500 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 44 | 20241114 | 180400 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 45 | 20241114 | 180300 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 46 | 20241114 | 180200 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 47 | 20241114 | 180100 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 48 | 20241114 | 180000 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 49 | 20241114 | 175900 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 50 | 20241114 | 175800 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 51 | 20241114 | 175700 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 52 | 20241114 | 175600 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 53 | 20241114 | 175500 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 54 | 20241114 | 175400 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 55 | 20241114 | 175300 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 56 | 20241114 | 175200 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 57 | 20241114 | 175100 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 58 | 20241114 | 175000 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 59 | 20241114 | 174900 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 60 | 20241114 | 174800 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 61 | 20241114 | 174700 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 62 | 20241114 | 174600 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 135273 |
| 63 | 20241114 | 174500 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 64 | 20241114 | 174400 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 65 | 20241114 | 174300 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 66 | 20241114 | 174200 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 67 | 20241114 | 174100 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 68 | 20241114 | 174000 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 69 | 20241114 | 173900 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 70 | 20241114 | 173800 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 71 | 20241114 | 173700 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 72 | 20241114 | 173600 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 73 | 20241114 | 173500 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 74 | 20241114 | 173400 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 75 | 20241114 | 173300 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 76 | 20241114 | 173200 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 77 | 20241114 | 173100 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 78 | 20241114 | 173000 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 79 | 20241114 | 172900 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 80 | 20241114 | 172800 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 81 | 20241114 | 172700 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 82 | 20241114 | 172600 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 83 | 20241114 | 172500 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 84 | 20241114 | 172400 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 85 | 20241114 | 172300 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 86 | 20241114 | 172200 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 87 | 20241114 | 172100 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 88 | 20241114 | 172000 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 89 | 20241114 | 171900 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 90 | 20241114 | 171800 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 91 | 20241114 | 171700 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 92 | 20241114 | 171600 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 135273 |
| 93 | 20241114 | 171500 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 94 | 20241114 | 171400 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 95 | 20241114 | 171300 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 96 | 20241114 | 171200 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 97 | 20241114 | 171100 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 98 | 20241114 | 171000 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 99 | 20241114 | 170900 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 100 | 20241114 | 170800 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 101 | 20241114 | 170700 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 102 | 20241114 | 170600 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 103 | 20241114 | 170500 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 104 | 20241114 | 170400 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 105 | 20241114 | 170300 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 106 | 20241114 | 170200 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 107 | 20241114 | 170100 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 108 | 20241114 | 170000 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 109 | 20241114 | 165900 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 110 | 20241114 | 165800 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 111 | 20241114 | 165700 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 112 | 20241114 | 165600 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 113 | 20241114 | 165500 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 114 | 20241114 | 165400 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 115 | 20241114 | 165300 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 116 | 20241114 | 165200 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 117 | 20241114 | 165100 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 118 | 20241114 | 165000 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 119 | 20241114 | 164900 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 120 | 20241114 | 164800 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 121 | 20241114 | 164700 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 122 | 20241114 | 164600 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 135273 |
| 123 | 20241114 | 164500 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 124 | 20241114 | 164400 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 125 | 20241114 | 164300 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 126 | 20241114 | 164200 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 127 | 20241114 | 164100 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 128 | 20241114 | 164000 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 129 | 20241114 | 163900 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 130 | 20241114 | 163800 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 131 | 20241114 | 163700 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 132 | 20241114 | 163600 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 133 | 20241114 | 163500 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 134 | 20241114 | 163400 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 135 | 20241114 | 163300 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 136 | 20241114 | 163200 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 137 | 20241114 | 163100 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 138 | 20241114 | 163000 | 201094750500 | 264500 | 264500 | 264500 | 264500 | 135273 |
| 139 | 20241114 | 162900 | 165315042000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 140 | 20241114 | 162800 | 165315042000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 141 | 20241114 | 162700 | 165315042000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 142 | 20241114 | 162600 | 165315042000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 143 | 20241114 | 162500 | 165315042000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 144 | 20241114 | 162400 | 165315042000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 145 | 20241114 | 162300 | 165315042000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 146 | 20241114 | 162200 | 165315042000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 147 | 20241114 | 162100 | 165315042000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 148 | 20241114 | 162000 | 165315042000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 149 | 20241114 | 161900 | 165315042000 | 263000 | 263000 | 263500 | 263000 | 886 |
| 150 | 20241114 | 161800 | 165081825000 | 263000 | 263500 | 264000 | 263000 | 2518 |
| 151 | 20241114 | 161700 | 164418276500 | 264000 | 264000 | 264000 | 262500 | 4390 |
| 152 | 20241114 | 161600 | 163262231500 | 264000 | 263500 | 264000 | 263000 | 2389 |
| 153 | 20241114 | 161500 | 162632831500 | 263000 | 263000 | 263500 | 262500 | 1599 |
| 154 | 20241114 | 161400 | 162212440500 | 263000 | 263500 | 263500 | 262500 | 1433 |
| 155 | 20241114 | 161300 | 161835672000 | 263500 | 263000 | 263500 | 262000 | 3093 |
| 156 | 20241114 | 161200 | 161023076000 | 262500 | 263500 | 263500 | 262000 | 2234 |
| 157 | 20241114 | 161100 | 160436514500 | 263000 | 263500 | 263500 | 262500 | 2613 |
| 158 | 20241114 | 161000 | 159749378500 | 263000 | 264000 | 264500 | 263000 | 1761 |
| 159 | 20241114 | 160900 | 159285830000 | 264000 | 264000 | 264000 | 263000 | 2045 |
| 160 | 20241114 | 160800 | 158746466500 | 264000 | 264000 | 264000 | 263000 | 1245 |
| 161 | 20241114 | 160700 | 158418128500 | 263000 | 263000 | 264500 | 263000 | 2401 |
| 162 | 20241114 | 160600 | 157785671500 | 263500 | 264000 | 264500 | 263000 | 1611 |
| 163 | 20241114 | 160500 | 157360845500 | 264000 | 264000 | 264500 | 263500 | 1138 |
| 164 | 20241114 | 160400 | 157060796000 | 264000 | 264000 | 264000 | 263500 | 711 |
| 165 | 20241114 | 160300 | 156873322500 | 264000 | 264000 | 264000 | 263500 | 994 |
| 166 | 20241114 | 160200 | 156611207500 | 263500 | 264000 | 264500 | 263500 | 940 |
| 167 | 20241114 | 160100 | 156363183500 | 264500 | 264500 | 264500 | 264000 | 298 |
| 168 | 20241114 | 160000 | 156284407000 | 264000 | 265000 | 265000 | 264000 | 1287 |
| 169 | 20241114 | 155900 | 155944103000 | 265000 | 265000 | 265000 | 264000 | 664 |
| 170 | 20241114 | 155800 | 155768404000 | 265000 | 264500 | 265000 | 264000 | 1247 |
| 171 | 20241114 | 155700 | 155438538000 | 264500 | 264000 | 264500 | 264000 | 412 |
| 172 | 20241114 | 155600 | 155329574000 | 264500 | 264000 | 264500 | 263500 | 1046 |
| 173 | 20241114 | 155500 | 155053335500 | 264000 | 264500 | 264500 | 263500 | 1181 |
| 174 | 20241114 | 155400 | 154741434000 | 264500 | 264000 | 264500 | 264000 | 670 |
| 175 | 20241114 | 155300 | 154564334500 | 264500 | 264500 | 264500 | 264000 | 460 |
| 176 | 20241114 | 155200 | 154442695500 | 264500 | 264500 | 264500 | 264000 | 681 |
| 177 | 20241114 | 155100 | 154262763000 | 264000 | 264000 | 264500 | 264000 | 596 |
| 178 | 20241114 | 155000 | 154105217000 | 264000 | 264500 | 264500 | 264000 | 383 |
| 179 | 20241114 | 154900 | 154003924000 | 264500 | 264000 | 264500 | 263500 | 899 |
| 180 | 20241114 | 154800 | 153766450000 | 264000 | 264500 | 264500 | 263500 | 1136 |
| 181 | 20241114 | 154700 | 153466458000 | 264500 | 264500 | 265000 | 264000 | 556 |
| 182 | 20241114 | 154600 | 153319377000 | 264500 | 265500 | 265500 | 264500 | 687 |
| 183 | 20241114 | 154500 | 153137402500 | 265500 | 265500 | 265500 | 264000 | 1461 |
| 184 | 20241114 | 154400 | 152750338500 | 265000 | 265000 | 265500 | 264500 | 783 |
| 185 | 20241114 | 154300 | 152542756000 | 265000 | 265000 | 265000 | 264500 | 392 |
| 186 | 20241114 | 154200 | 152438893500 | 265000 | 265000 | 265000 | 264500 | 476 |
| 187 | 20241114 | 154100 | 152312764000 | 264500 | 264500 | 265000 | 264000 | 713 |
| 188 | 20241114 | 154000 | 152124106000 | 264500 | 264500 | 264500 | 264000 | 774 |
| 189 | 20241114 | 153900 | 151919485500 | 264500 | 264500 | 264500 | 264000 | 506 |
| 190 | 20241114 | 153800 | 151785654000 | 264500 | 265000 | 265000 | 264000 | 828 |
| 191 | 20241114 | 153700 | 151566498000 | 264500 | 265000 | 265000 | 264500 | 402 |
| 192 | 20241114 | 153600 | 151459994500 | 265000 | 265500 | 265500 | 264500 | 1754 |
| 193 | 20241114 | 153500 | 150995118500 | 265500 | 265000 | 265500 | 265000 | 1159 |
| 194 | 20241114 | 153400 | 150687792500 | 265000 | 265000 | 265000 | 264500 | 400 |
| 195 | 20241114 | 153300 | 150581800500 | 264500 | 265000 | 265000 | 264500 | 369 |
| 196 | 20241114 | 153200 | 150484033500 | 265000 | 265000 | 265000 | 264500 | 1194 |
| 197 | 20241114 | 153100 | 150167627000 | 264500 | 264500 | 265000 | 264000 | 666 |
| 198 | 20241114 | 153000 | 149991427000 | 264000 | 264500 | 264500 | 264000 | 663 |
| 199 | 20241114 | 152900 | 149816073500 | 264500 | 264500 | 264500 | 264000 | 926 |
| 200 | 20241114 | 152800 | 149571184500 | 264500 | 264000 | 264500 | 264000 | 977 |
| 201 | 20241114 | 152700 | 149312983000 | 264000 | 264000 | 264000 | 263500 | 450 |
| 202 | 20241114 | 152600 | 149194198500 | 264000 | 264000 | 264000 | 263500 | 437 |
| 203 | 20241114 | 152500 | 149078858000 | 264000 | 264000 | 264500 | 263500 | 1166 |
| 204 | 20241114 | 152400 | 148771044500 | 263500 | 263000 | 264000 | 263000 | 791 |
| 205 | 20241114 | 152300 | 148562441500 | 263500 | 263500 | 264000 | 263000 | 1323 |
| 206 | 20241114 | 152200 | 148213755000 | 264000 | 264000 | 264000 | 263500 | 1272 |
| 207 | 20241114 | 152100 | 147878192000 | 264000 | 264000 | 264000 | 263500 | 509 |
| 208 | 20241114 | 152000 | 147743861000 | 263500 | 263500 | 264000 | 263000 | 498 |
| 209 | 20241114 | 151900 | 147612643500 | 263000 | 263500 | 263500 | 263000 | 1094 |
| 210 | 20241114 | 151800 | 147324705000 | 263500 | 263500 | 264000 | 263000 | 1875 |
| 211 | 20241114 | 151700 | 146830705500 | 263000 | 263000 | 263500 | 262500 | 284 |
| 212 | 20241114 | 151600 | 146755924500 | 263000 | 262500 | 263500 | 262500 | 2808 |
| 213 | 20241114 | 151500 | 146018264500 | 262000 | 262500 | 262500 | 262000 | 851 |
| 214 | 20241114 | 151400 | 145795222500 | 262500 | 262000 | 262500 | 262000 | 972 |
| 215 | 20241114 | 151300 | 145540314000 | 262500 | 262000 | 262500 | 262000 | 466 |
| 216 | 20241114 | 151200 | 145418069000 | 262500 | 262000 | 262500 | 262000 | 453 |
| 217 | 20241114 | 151100 | 145299231500 | 262000 | 262500 | 262500 | 262000 | 548 |
| 218 | 20241114 | 151000 | 145155566500 | 262000 | 262000 | 262500 | 261500 | 1567 |
| 219 | 20241114 | 150900 | 144745057000 | 261500 | 262500 | 262500 | 261500 | 1680 |
| 220 | 20241114 | 150800 | 144304838500 | 262500 | 263000 | 263000 | 262000 | 1829 |
| 221 | 20241114 | 150700 | 143824688500 | 263000 | 263000 | 263000 | 262500 | 720 |
| 222 | 20241114 | 150600 | 143635464000 | 262500 | 263000 | 263000 | 262500 | 685 |
| 223 | 20241114 | 150500 | 143455502500 | 263000 | 263000 | 263000 | 262500 | 494 |
| 224 | 20241114 | 150400 | 143325608000 | 263000 | 263000 | 263000 | 262500 | 451 |
| 225 | 20241114 | 150300 | 143207061000 | 263000 | 262500 | 263000 | 262500 | 490 |
| 226 | 20241114 | 150200 | 143078225500 | 263000 | 263000 | 263000 | 262500 | 514 |
| 227 | 20241114 | 150100 | 142943076000 | 263000 | 263000 | 263000 | 262500 | 336 |
| 228 | 20241114 | 150000 | 142854789500 | 263000 | 263000 | 263500 | 262500 | 1608 |
| 229 | 20241114 | 145900 | 142431847500 | 263000 | 263000 | 263000 | 262500 | 354 |
| 230 | 20241114 | 145800 | 142338782000 | 262500 | 263000 | 263000 | 262500 | 464 |
| 231 | 20241114 | 145700 | 142216791000 | 263000 | 262500 | 263000 | 262500 | 505 |
| 232 | 20241114 | 145600 | 142084008000 | 262500 | 262500 | 263000 | 262500 | 747 |
| 233 | 20241114 | 145500 | 141887600500 | 262500 | 262500 | 263000 | 262500 | 648 |
| 234 | 20241114 | 145400 | 141717308000 | 263000 | 263000 | 263000 | 262500 | 798 |
| 235 | 20241114 | 145300 | 141507542500 | 262500 | 263000 | 263000 | 262000 | 479 |
| 236 | 20241114 | 145200 | 141381689500 | 263000 | 262500 | 263000 | 262000 | 914 |
| 237 | 20241114 | 145100 | 141141613000 | 262000 | 262500 | 263000 | 262000 | 911 |
| 238 | 20241114 | 145000 | 140902453500 | 262000 | 262500 | 263000 | 262000 | 576 |
| 239 | 20241114 | 144900 | 140751261500 | 262500 | 262500 | 263000 | 262000 | 1366 |
| 240 | 20241114 | 144800 | 140392759000 | 262500 | 263000 | 263000 | 262000 | 604 |
| 241 | 20241114 | 144700 | 140234359500 | 262000 | 262500 | 263000 | 262000 | 1092 |
| 242 | 20241114 | 144600 | 139947518000 | 262500 | 262000 | 262500 | 262000 | 406 |
| 243 | 20241114 | 144500 | 139840976000 | 262000 | 262500 | 262500 | 262000 | 1305 |
| 244 | 20241114 | 144400 | 139498771500 | 262000 | 263000 | 263000 | 262000 | 1711 |
| 245 | 20241114 | 144300 | 139049583500 | 263000 | 263000 | 263500 | 262500 | 262 |
| 246 | 20241114 | 144200 | 138980684000 | 263000 | 263500 | 263500 | 262500 | 1488 |
| 247 | 20241114 | 144100 | 138589273000 | 263000 | 263500 | 264000 | 263000 | 2077 |
| 248 | 20241114 | 144000 | 138041801000 | 263500 | 263000 | 263500 | 262500 | 711 |
| 249 | 20241114 | 143900 | 137854773000 | 263000 | 262500 | 263500 | 262500 | 1157 |
| 250 | 20241114 | 143800 | 137550500500 | 262500 | 262500 | 263000 | 262000 | 1791 |
| 251 | 20241114 | 143700 | 137080475500 | 262000 | 262000 | 262500 | 261500 | 1246 |
| 252 | 20241114 | 143600 | 136753989000 | 262000 | 262000 | 263000 | 262000 | 3066 |
| 253 | 20241114 | 143500 | 135949581500 | 262500 | 263500 | 263500 | 262000 | 7150 |
| 254 | 20241114 | 143400 | 134074366000 | 263500 | 263500 | 263500 | 262000 | 3955 |
| 255 | 20241114 | 143300 | 133035125500 | 263500 | 263000 | 263500 | 263000 | 486 |
| 256 | 20241114 | 143200 | 132907136500 | 263500 | 263500 | 264000 | 263000 | 939 |
| 257 | 20241114 | 143100 | 132659590500 | 263500 | 263500 | 263500 | 263000 | 1019 |
| 258 | 20241114 | 143000 | 132391169000 | 263000 | 264000 | 264000 | 263000 | 978 |
| 259 | 20241114 | 142900 | 132133584500 | 263500 | 263500 | 264000 | 263500 | 561 |
| 260 | 20241114 | 142800 | 131985619000 | 263500 | 264000 | 264000 | 263500 | 2011 |
| 261 | 20241114 | 142700 | 131455148000 | 264500 | 264500 | 265000 | 264000 | 456 |
| 262 | 20241114 | 142600 | 131334580000 | 264500 | 265000 | 265000 | 264000 | 703 |
| 263 | 20241114 | 142500 | 131148503500 | 264000 | 264500 | 265000 | 264000 | 614 |
| 264 | 20241114 | 142400 | 130986082500 | 264000 | 264000 | 265000 | 264000 | 423 |
| 265 | 20241114 | 142300 | 130874202500 | 264500 | 265000 | 265000 | 264000 | 446 |
| 266 | 20241114 | 142200 | 130756246000 | 265000 | 264500 | 265000 | 264000 | 470 |
| 267 | 20241114 | 142100 | 130631904000 | 264500 | 264500 | 264500 | 264000 | 292 |
| 268 | 20241114 | 142000 | 130554687500 | 264000 | 264000 | 264500 | 263500 | 1561 |
| 269 | 20241114 | 141900 | 130143063500 | 264000 | 264500 | 264500 | 264000 | 1954 |
| 270 | 20241114 | 141800 | 129626719000 | 264000 | 264500 | 264500 | 264000 | 681 |
| 271 | 20241114 | 141700 | 129446685000 | 264000 | 264000 | 264500 | 264000 | 774 |
| 272 | 20241114 | 141600 | 129242043500 | 264000 | 264500 | 264500 | 264000 | 314 |
| 273 | 20241114 | 141500 | 129159016000 | 264000 | 264500 | 265000 | 264000 | 782 |
| 274 | 20241114 | 141400 | 128952156500 | 264500 | 264500 | 265500 | 264500 | 1955 |
| 275 | 20241114 | 141300 | 128434828500 | 264500 | 266000 | 266000 | 264500 | 3536 |
| 276 | 20241114 | 141200 | 127497214500 | 266000 | 266000 | 267000 | 265500 | 1802 |
| 277 | 20241114 | 141100 | 127017892500 | 266000 | 266500 | 267000 | 266000 | 279 |
| 278 | 20241114 | 141000 | 126943532000 | 267000 | 267500 | 267500 | 266000 | 805 |
| 279 | 20241114 | 140900 | 126728887500 | 266500 | 267000 | 267500 | 266500 | 574 |
| 280 | 20241114 | 140800 | 126575667500 | 267000 | 267000 | 267000 | 266500 | 440 |
| 281 | 20241114 | 140700 | 126458192000 | 267000 | 267000 | 267000 | 266500 | 504 |
| 282 | 20241114 | 140600 | 126323742500 | 267000 | 267000 | 267000 | 266000 | 664 |
| 283 | 20241114 | 140500 | 126146668500 | 267000 | 267000 | 267000 | 266500 | 267 |
| 284 | 20241114 | 140400 | 126075395500 | 267000 | 267000 | 267500 | 266500 | 495 |
| 285 | 20241114 | 140300 | 125943201000 | 267000 | 266500 | 267000 | 266000 | 276 |
| 286 | 20241114 | 140200 | 125869582000 | 266500 | 267000 | 267000 | 266000 | 933 |
| 287 | 20241114 | 140100 | 125620820000 | 267000 | 267500 | 267500 | 266500 | 567 |
| 288 | 20241114 | 140000 | 125469373500 | 267500 | 268000 | 268000 | 267000 | 544 |
| 289 | 20241114 | 135900 | 125323850500 | 267500 | 267500 | 268000 | 267000 | 713 |
| 290 | 20241114 | 135800 | 125133141000 | 267000 | 267000 | 267000 | 266500 | 571 |
| 291 | 20241114 | 135700 | 124980702000 | 267000 | 267000 | 267000 | 266500 | 690 |
| 292 | 20241114 | 135600 | 124796632000 | 267000 | 266500 | 267000 | 266000 | 747 |
| 293 | 20241114 | 135500 | 124597519000 | 266500 | 266000 | 266500 | 266000 | 436 |
| 294 | 20241114 | 135400 | 124481373000 | 266500 | 266500 | 266500 | 266000 | 529 |
| 295 | 20241114 | 135300 | 124340404000 | 266500 | 266500 | 266500 | 266000 | 414 |
| 296 | 20241114 | 135200 | 124230081500 | 266000 | 266500 | 266500 | 266000 | 584 |
| 297 | 20241114 | 135100 | 124074504500 | 266500 | 266500 | 266500 | 266000 | 257 |
| 298 | 20241114 | 135000 | 124006049500 | 266500 | 266500 | 266500 | 265500 | 1490 |
| 299 | 20241114 | 134900 | 123609612500 | 266000 | 266000 | 266500 | 266000 | 853 |
| 300 | 20241114 | 134800 | 123382590000 | 266500 | 266500 | 267000 | 266000 | 967 |
| 301 | 20241114 | 134700 | 123124812500 | 266500 | 266500 | 267000 | 266500 | 912 |
| 302 | 20241114 | 134600 | 122881626000 | 267000 | 267500 | 267500 | 266500 | 1740 |
| 303 | 20241114 | 134500 | 122416871000 | 267500 | 268000 | 268000 | 267000 | 1131 |
| 304 | 20241114 | 134400 | 122114313500 | 267500 | 268000 | 268000 | 267500 | 864 |
| 305 | 20241114 | 134300 | 121883076000 | 268000 | 268000 | 268000 | 267500 | 320 |
| 306 | 20241114 | 134200 | 121797330000 | 268000 | 268000 | 268000 | 267500 | 434 |
| 307 | 20241114 | 134100 | 121681052500 | 268000 | 268500 | 268500 | 267500 | 1686 |
| 308 | 20241114 | 134000 | 121229262000 | 268000 | 268500 | 268500 | 268000 | 781 |
| 309 | 20241114 | 133900 | 121019705000 | 268500 | 268000 | 268500 | 268000 | 416 |
| 310 | 20241114 | 133800 | 120908058500 | 268000 | 268000 | 268500 | 267500 | 1387 |
| 311 | 20241114 | 133700 | 120536195500 | 268000 | 268000 | 268000 | 267500 | 275 |
| 312 | 20241114 | 133600 | 120462501000 | 267500 | 268000 | 268000 | 267500 | 311 |
| 313 | 20241114 | 133500 | 120379157000 | 268000 | 268000 | 268000 | 267500 | 292 |
| 314 | 20241114 | 133400 | 120300913000 | 268000 | 268000 | 268000 | 267500 | 1222 |
| 315 | 20241114 | 133300 | 119973689500 | 268000 | 268000 | 268000 | 267500 | 2057 |
| 316 | 20241114 | 133200 | 119422507500 | 268000 | 268000 | 268000 | 267500 | 416 |
| 317 | 20241114 | 133100 | 119311078000 | 268000 | 268000 | 268000 | 267500 | 387 |
| 318 | 20241114 | 133000 | 119207425500 | 268000 | 268000 | 268000 | 267500 | 443 |
| 319 | 20241114 | 132900 | 119088728000 | 267500 | 268000 | 268000 | 267500 | 455 |
| 320 | 20241114 | 132800 | 118966803000 | 267500 | 267000 | 268000 | 267000 | 619 |
| 321 | 20241114 | 132700 | 118801026000 | 267500 | 268500 | 268500 | 267500 | 2587 |
| 322 | 20241114 | 132600 | 118107760000 | 268500 | 268500 | 268500 | 268000 | 421 |
| 323 | 20241114 | 132500 | 117994784500 | 268500 | 268500 | 268500 | 268000 | 386 |
| 324 | 20241114 | 132400 | 117891179500 | 268500 | 268500 | 268500 | 268000 | 1014 |
| 325 | 20241114 | 132300 | 117619190000 | 268500 | 268000 | 268500 | 268000 | 784 |
| 326 | 20241114 | 132200 | 117408961000 | 267500 | 268000 | 268000 | 267500 | 1698 |
| 327 | 20241114 | 132100 | 116953935500 | 267500 | 268000 | 268000 | 267500 | 404 |
| 328 | 20241114 | 132000 | 116845667500 | 268000 | 267500 | 268000 | 267500 | 622 |
| 329 | 20241114 | 131900 | 116679048500 | 267500 | 267500 | 267500 | 267000 | 296 |
| 330 | 20241114 | 131800 | 116599873500 | 267500 | 267000 | 268000 | 267000 | 481 |
| 331 | 20241114 | 131700 | 116471210000 | 267500 | 267500 | 267500 | 267000 | 350 |
| 332 | 20241114 | 131600 | 116377593500 | 267000 | 267000 | 268000 | 267000 | 567 |
| 333 | 20241114 | 131500 | 116225935000 | 267500 | 267500 | 267500 | 267000 | 260 |
| 334 | 20241114 | 131400 | 116156426000 | 267500 | 268000 | 268000 | 267000 | 498 |
| 335 | 20241114 | 131300 | 116023155000 | 267500 | 268000 | 268000 | 267500 | 291 |
| 336 | 20241114 | 131200 | 115945199000 | 268000 | 268000 | 268000 | 267500 | 158 |
| 337 | 20241114 | 131100 | 115902858000 | 268000 | 267500 | 268000 | 267500 | 321 |
| 338 | 20241114 | 131000 | 115816888000 | 267500 | 267500 | 268000 | 267000 | 264 |
| 339 | 20241114 | 130900 | 115746274500 | 267500 | 267500 | 268000 | 267000 | 368 |
| 340 | 20241114 | 130800 | 115647795000 | 267500 | 267500 | 268000 | 267000 | 329 |
| 341 | 20241114 | 130700 | 115559790000 | 267500 | 267500 | 267500 | 267000 | 341 |
| 342 | 20241114 | 130600 | 115468576000 | 267000 | 267000 | 267500 | 267000 | 244 |
| 343 | 20241114 | 130500 | 115403317000 | 267000 | 268000 | 268000 | 267000 | 994 |
| 344 | 20241114 | 130400 | 115137352500 | 268000 | 268000 | 268500 | 267500 | 2164 |
| 345 | 20241114 | 130300 | 114557472000 | 268500 | 268500 | 268500 | 268000 | 310 |
| 346 | 20241114 | 130200 | 114474241500 | 268000 | 268500 | 268500 | 268000 | 324 |
| 347 | 20241114 | 130100 | 114387258500 | 268500 | 268500 | 268500 | 268000 | 227 |
| 348 | 20241114 | 130000 | 114326318000 | 268000 | 268500 | 268500 | 268000 | 354 |
| 349 | 20241114 | 125900 | 114231277000 | 268000 | 269000 | 269000 | 268000 | 510 |
| 350 | 20241114 | 125800 | 114094294500 | 268500 | 268500 | 269000 | 268000 | 845 |
| 351 | 20241114 | 125700 | 113867255000 | 268500 | 268500 | 269000 | 268500 | 404 |
| 352 | 20241114 | 125600 | 113758648000 | 268500 | 269000 | 269000 | 268500 | 876 |
| 353 | 20241114 | 125500 | 113523190000 | 269000 | 268000 | 269000 | 268000 | 2211 |
| 354 | 20241114 | 125400 | 112929369000 | 268500 | 268000 | 268500 | 267500 | 4225 |
| 355 | 20241114 | 125300 | 111796891500 | 268500 | 268500 | 268500 | 268000 | 308 |
| 356 | 20241114 | 125200 | 111714209500 | 268500 | 268000 | 268500 | 268000 | 404 |
| 357 | 20241114 | 125100 | 111605740500 | 268500 | 268500 | 268500 | 268000 | 2220 |
| 358 | 20241114 | 125000 | 111009685000 | 268500 | 268500 | 268500 | 268000 | 250 |
| 359 | 20241114 | 124900 | 110942576000 | 268000 | 268000 | 268500 | 268000 | 449 |
| 360 | 20241114 | 124800 | 110822051500 | 268500 | 268500 | 268500 | 268000 | 491 |
| 361 | 20241114 | 124700 | 110690242000 | 268500 | 268000 | 268500 | 267500 | 4164 |
| 362 | 20241114 | 124600 | 109574165500 | 268000 | 267500 | 268000 | 267500 | 378 |
| 363 | 20241114 | 124500 | 109472883000 | 267500 | 267500 | 268000 | 267000 | 974 |
| 364 | 20241114 | 124400 | 109212257500 | 267500 | 267500 | 267500 | 267000 | 284 |
| 365 | 20241114 | 124300 | 109136310000 | 267500 | 267500 | 267500 | 267000 | 369 |
| 366 | 20241114 | 124200 | 109037608000 | 267500 | 267500 | 267500 | 267000 | 333 |
| 367 | 20241114 | 124100 | 108948537000 | 267500 | 267500 | 267500 | 267000 | 444 |
| 368 | 20241114 | 124000 | 108829854500 | 267500 | 268000 | 268000 | 267000 | 745 |
| 369 | 20241114 | 123900 | 108630471000 | 267500 | 267500 | 268000 | 267000 | 392 |
| 370 | 20241114 | 123800 | 108525580000 | 267500 | 268000 | 268000 | 267000 | 324 |
| 371 | 20241114 | 123700 | 108438864500 | 267500 | 267500 | 268000 | 267000 | 565 |
| 372 | 20241114 | 123600 | 108287677500 | 267500 | 267500 | 268000 | 267000 | 347 |
| 373 | 20241114 | 123500 | 108194835500 | 267500 | 267500 | 267500 | 267000 | 419 |
| 374 | 20241114 | 123400 | 108082765500 | 267500 | 267500 | 268000 | 267000 | 532 |
| 375 | 20241114 | 123300 | 107940401500 | 267500 | 267500 | 268000 | 267000 | 563 |
| 376 | 20241114 | 123200 | 107789662000 | 268000 | 267500 | 268000 | 267000 | 689 |
| 377 | 20241114 | 123100 | 107605335500 | 267500 | 267500 | 267500 | 267000 | 461 |
| 378 | 20241114 | 123000 | 107482023000 | 267000 | 267000 | 267500 | 267000 | 472 |
| 379 | 20241114 | 122900 | 107355785000 | 267500 | 267000 | 267500 | 267000 | 491 |
| 380 | 20241114 | 122800 | 107224462500 | 267500 | 267500 | 267500 | 267000 | 724 |
| 381 | 20241114 | 122700 | 107030835500 | 267500 | 267500 | 267500 | 267000 | 519 |
| 382 | 20241114 | 122600 | 106892078000 | 267000 | 267000 | 267500 | 267000 | 547 |
| 383 | 20241114 | 122500 | 106745906500 | 267000 | 266500 | 267500 | 266500 | 445 |
| 384 | 20241114 | 122400 | 106627135500 | 267000 | 267000 | 267000 | 266500 | 492 |
| 385 | 20241114 | 122300 | 106495779500 | 267000 | 266500 | 267500 | 266500 | 1137 |
| 386 | 20241114 | 122200 | 106192169500 | 266500 | 266000 | 266500 | 266000 | 334 |
| 387 | 20241114 | 122100 | 106103164500 | 266500 | 266500 | 266500 | 266000 | 488 |
| 388 | 20241114 | 122000 | 105973149500 | 266500 | 266500 | 266500 | 265500 | 355 |
| 389 | 20241114 | 121900 | 105878670500 | 266500 | 266000 | 266500 | 265500 | 1151 |
| 390 | 20241114 | 121800 | 105572467500 | 266500 | 267000 | 267000 | 266000 | 1240 |
| 391 | 20241114 | 121700 | 105241911000 | 267000 | 267000 | 267500 | 266500 | 287 |
| 392 | 20241114 | 121600 | 105165259500 | 266500 | 266500 | 267500 | 266500 | 541 |
| 393 | 20241114 | 121500 | 105020900000 | 267000 | 267500 | 267500 | 266500 | 340 |
| 394 | 20241114 | 121400 | 104930061000 | 267500 | 266500 | 267500 | 266500 | 475 |
| 395 | 20241114 | 121300 | 104803175000 | 267500 | 267000 | 267500 | 266500 | 537 |
| 396 | 20241114 | 121200 | 104659755000 | 267500 | 267000 | 268000 | 267000 | 401 |
| 397 | 20241114 | 121100 | 104552547500 | 267000 | 267500 | 267500 | 266500 | 654 |
| 398 | 20241114 | 121000 | 104377779500 | 266500 | 267000 | 267500 | 266500 | 646 |
| 399 | 20241114 | 120900 | 104205328500 | 266500 | 267000 | 268000 | 266500 | 1012 |
| 400 | 20241114 | 120800 | 103934939500 | 267500 | 267500 | 268000 | 267000 | 505 |
| 401 | 20241114 | 120700 | 103799833000 | 267500 | 267500 | 267500 | 267000 | 767 |
| 402 | 20241114 | 120600 | 103594700500 | 267000 | 267500 | 268000 | 267000 | 519 |
| 403 | 20241114 | 120500 | 103455812500 | 267000 | 267500 | 268000 | 267000 | 1079 |
| 404 | 20241114 | 120400 | 103167045500 | 268000 | 267500 | 268000 | 267500 | 396 |
| 405 | 20241114 | 120300 | 103060986000 | 268000 | 267500 | 268000 | 267500 | 466 |
| 406 | 20241114 | 120200 | 102936107000 | 267500 | 267500 | 268500 | 267000 | 5439 |
| 407 | 20241114 | 120100 | 101479103000 | 267500 | 267000 | 267500 | 267000 | 1659 |
| 408 | 20241114 | 120000 | 101035344500 | 267500 | 267500 | 267500 | 267000 | 671 |
| 409 | 20241114 | 115900 | 100855893000 | 267500 | 267000 | 267500 | 266500 | 2413 |
| 410 | 20241114 | 115800 | 100211194500 | 266500 | 266500 | 267000 | 266500 | 421 |
| 411 | 20241114 | 115700 | 100098832500 | 266500 | 266500 | 267000 | 266000 | 460 |
| 412 | 20241114 | 115600 | 99976107000 | 266500 | 266500 | 267000 | 266000 | 1712 |
| 413 | 20241114 | 115500 | 99519998000 | 266500 | 267000 | 267000 | 266000 | 1185 |
| 414 | 20241114 | 115400 | 99204204500 | 266500 | 266000 | 266500 | 266000 | 764 |
| 415 | 20241114 | 115300 | 99000650500 | 266500 | 266000 | 266500 | 266000 | 773 |
| 416 | 20241114 | 115200 | 98794715500 | 266500 | 266500 | 266500 | 266000 | 604 |
| 417 | 20241114 | 115100 | 98633867500 | 266000 | 266000 | 267000 | 266000 | 941 |
| 418 | 20241114 | 115000 | 98383116500 | 266000 | 266000 | 266500 | 265500 | 999 |
| 419 | 20241114 | 114900 | 98117163000 | 266000 | 266000 | 266500 | 266000 | 643 |
| 420 | 20241114 | 114800 | 97945866000 | 266500 | 266500 | 267000 | 266000 | 872 |
| 421 | 20241114 | 114700 | 97713316000 | 267000 | 266500 | 267000 | 266000 | 2069 |
| 422 | 20241114 | 114600 | 97161818000 | 266000 | 267500 | 267500 | 266000 | 3605 |
| 423 | 20241114 | 114500 | 96200357500 | 267500 | 267500 | 268000 | 267500 | 1067 |
| 424 | 20241114 | 114400 | 95914676000 | 267500 | 268000 | 268000 | 267500 | 1617 |
| 425 | 20241114 | 114300 | 95481613500 | 268000 | 267500 | 268000 | 267500 | 819 |
| 426 | 20241114 | 114200 | 95262168000 | 268000 | 267500 | 268000 | 267500 | 1608 |
| 427 | 20241114 | 114100 | 94831298000 | 267500 | 268000 | 268000 | 267500 | 633 |
| 428 | 20241114 | 114000 | 94661769500 | 268000 | 267500 | 268000 | 267500 | 422 |
| 429 | 20241114 | 113900 | 94548753000 | 267500 | 268000 | 268000 | 267500 | 465 |
| 430 | 20241114 | 113800 | 94424199000 | 268000 | 268000 | 268000 | 267500 | 859 |
| 431 | 20241114 | 113700 | 94194057500 | 268000 | 268000 | 268000 | 267500 | 502 |
| 432 | 20241114 | 113600 | 94059584000 | 268000 | 268000 | 268000 | 267500 | 779 |
| 433 | 20241114 | 113500 | 93850920000 | 268000 | 268000 | 268000 | 267500 | 560 |
| 434 | 20241114 | 113400 | 93700906000 | 267500 | 267500 | 268000 | 267500 | 1154 |
| 435 | 20241114 | 113300 | 93391944000 | 268000 | 268000 | 268000 | 267000 | 1776 |
| 436 | 20241114 | 113200 | 92916758000 | 268000 | 268500 | 268500 | 267500 | 1566 |
| 437 | 20241114 | 113100 | 92497145500 | 268500 | 268000 | 268500 | 267500 | 2135 |
| 438 | 20241114 | 113000 | 91924935000 | 268000 | 267000 | 268000 | 266500 | 2278 |
| 439 | 20241114 | 112900 | 91315148000 | 267000 | 267000 | 267000 | 266500 | 1064 |
| 440 | 20241114 | 112800 | 91031090000 | 267000 | 267000 | 267500 | 266500 | 362 |
| 441 | 20241114 | 112700 | 90934457500 | 266500 | 267000 | 267500 | 266000 | 2284 |
| 442 | 20241114 | 112600 | 90325961500 | 266500 | 265000 | 266500 | 264500 | 3823 |
| 443 | 20241114 | 112500 | 89311067500 | 265000 | 265500 | 265500 | 265000 | 1072 |
| 444 | 20241114 | 112400 | 89026765500 | 265500 | 266000 | 266000 | 265000 | 972 |
| 445 | 20241114 | 112300 | 88768711000 | 266000 | 265500 | 266500 | 265000 | 1170 |
| 446 | 20241114 | 112200 | 88457854000 | 265500 | 266500 | 266500 | 265000 | 3747 |
| 447 | 20241114 | 112100 | 87462418500 | 266500 | 266500 | 266500 | 266000 | 396 |
| 448 | 20241114 | 112000 | 87356948500 | 266000 | 266500 | 267000 | 266000 | 1126 |
| 449 | 20241114 | 111900 | 87057050500 | 267000 | 267500 | 267500 | 266000 | 4149 |
| 450 | 20241114 | 111800 | 85950825000 | 267500 | 267000 | 267500 | 267000 | 817 |
| 451 | 20241114 | 111700 | 85732295000 | 267500 | 268000 | 268000 | 267000 | 1481 |
| 452 | 20241114 | 111600 | 85336016500 | 268000 | 268500 | 268500 | 267500 | 1359 |
| 453 | 20241114 | 111500 | 84971643000 | 268500 | 268500 | 268500 | 268000 | 652 |
| 454 | 20241114 | 111400 | 84796704500 | 268500 | 268500 | 268500 | 267500 | 1468 |
| 455 | 20241114 | 111300 | 84402919000 | 268000 | 268000 | 268500 | 267500 | 1452 |
| 456 | 20241114 | 111200 | 84013812000 | 268000 | 268000 | 268000 | 267500 | 1456 |
| 457 | 20241114 | 111100 | 83623700000 | 268000 | 268000 | 268000 | 267000 | 2761 |
| 458 | 20241114 | 111000 | 82885074000 | 268000 | 268000 | 268000 | 267500 | 462 |
| 459 | 20241114 | 110900 | 82761289500 | 268000 | 268500 | 268500 | 267500 | 1442 |
| 460 | 20241114 | 110800 | 82374733500 | 268500 | 268500 | 268500 | 268000 | 454 |
| 461 | 20241114 | 110700 | 82252856500 | 268500 | 268000 | 268500 | 268000 | 1692 |
| 462 | 20241114 | 110600 | 81798932500 | 268500 | 268000 | 268500 | 267500 | 1297 |
| 463 | 20241114 | 110500 | 81451259500 | 267500 | 267500 | 268500 | 267500 | 1401 |
| 464 | 20241114 | 110400 | 81075653500 | 268000 | 268000 | 268000 | 267500 | 923 |
| 465 | 20241114 | 110300 | 80828343500 | 268000 | 268000 | 268000 | 267500 | 879 |
| 466 | 20241114 | 110200 | 80592844500 | 268000 | 268000 | 268000 | 267500 | 605 |
| 467 | 20241114 | 110100 | 80430740500 | 268000 | 268000 | 268000 | 267500 | 1503 |
| 468 | 20241114 | 110000 | 80028060500 | 267500 | 269000 | 269000 | 267500 | 2961 |
| 469 | 20241114 | 105900 | 79234210000 | 268500 | 268500 | 269000 | 268500 | 768 |
| 470 | 20241114 | 105800 | 79027782500 | 269000 | 269000 | 269000 | 268500 | 1173 |
| 471 | 20241114 | 105700 | 78712627500 | 269000 | 269000 | 269000 | 268500 | 1122 |
| 472 | 20241114 | 105600 | 78411078000 | 268500 | 269000 | 269000 | 268500 | 697 |
| 473 | 20241114 | 105500 | 78223628000 | 268500 | 269000 | 269500 | 268500 | 994 |
| 474 | 20241114 | 105400 | 77956017000 | 269000 | 269000 | 269500 | 268500 | 2314 |
| 475 | 20241114 | 105300 | 77333495000 | 269000 | 269000 | 269000 | 268500 | 949 |
| 476 | 20241114 | 105200 | 77078244000 | 269000 | 269000 | 269000 | 268500 | 690 |
| 477 | 20241114 | 105100 | 76892683000 | 269000 | 269000 | 269000 | 268500 | 1892 |
| 478 | 20241114 | 105000 | 76384046000 | 269000 | 268000 | 269000 | 268000 | 1281 |
| 479 | 20241114 | 104900 | 76039998500 | 268000 | 269000 | 269500 | 268000 | 1213 |
| 480 | 20241114 | 104800 | 75713846500 | 268500 | 269000 | 269500 | 268500 | 1685 |
| 481 | 20241114 | 104700 | 75260620500 | 269000 | 269000 | 269000 | 268500 | 1852 |
| 482 | 20241114 | 104600 | 74762592500 | 269000 | 268500 | 269000 | 268000 | 4114 |
| 483 | 20241114 | 104500 | 73657147500 | 268000 | 268500 | 268500 | 268000 | 918 |
| 484 | 20241114 | 104400 | 73410776000 | 268000 | 268500 | 268500 | 268000 | 1209 |
| 485 | 20241114 | 104300 | 73086433000 | 268500 | 267500 | 268500 | 267500 | 3574 |
| 486 | 20241114 | 104200 | 72128832500 | 267500 | 267000 | 267500 | 267000 | 1310 |
| 487 | 20241114 | 104100 | 71778483500 | 267000 | 268000 | 268000 | 267000 | 968 |
| 488 | 20241114 | 104000 | 71519644500 | 268000 | 267000 | 268000 | 266500 | 2432 |
| 489 | 20241114 | 103900 | 70869940000 | 266500 | 267500 | 267500 | 266000 | 3791 |
| 490 | 20241114 | 103800 | 69858931500 | 267500 | 267000 | 267500 | 267000 | 1697 |
| 491 | 20241114 | 103700 | 69405382500 | 267000 | 267500 | 267500 | 266500 | 2890 |
| 492 | 20241114 | 103600 | 68633758000 | 267000 | 267500 | 267500 | 267000 | 584 |
| 493 | 20241114 | 103500 | 68477672500 | 267000 | 267500 | 267500 | 267000 | 899 |
| 494 | 20241114 | 103400 | 68237423500 | 267500 | 267500 | 268000 | 267000 | 1549 |
| 495 | 20241114 | 103300 | 67823471000 | 267500 | 268500 | 268500 | 267500 | 2439 |
| 496 | 20241114 | 103200 | 67169966500 | 268000 | 268000 | 268000 | 267500 | 3545 |
| 497 | 20241114 | 103100 | 66220001000 | 267500 | 267500 | 268000 | 267000 | 3207 |
| 498 | 20241114 | 103000 | 65362911500 | 267000 | 267500 | 267500 | 267000 | 1240 |
| 499 | 20241114 | 102900 | 65031281000 | 267500 | 266000 | 268000 | 266000 | 1946 |
| 500 | 20241114 | 102800 | 64511663000 | 266000 | 267500 | 268000 | 265500 | 3026 |
| 501 | 20241114 | 102700 | 63703909500 | 267500 | 265500 | 268000 | 265500 | 2446 |
| 502 | 20241114 | 102600 | 63051633500 | 265500 | 266000 | 266000 | 265000 | 3782 |
| 503 | 20241114 | 102500 | 62047009000 | 265500 | 266500 | 266500 | 265500 | 6607 |
| 504 | 20241114 | 102400 | 60291541500 | 266500 | 266000 | 267500 | 266000 | 3782 |
| 505 | 20241114 | 102300 | 59283793500 | 266000 | 266500 | 267000 | 265500 | 4629 |
| 506 | 20241114 | 102200 | 58051472500 | 267000 | 267500 | 267500 | 266500 | 3464 |
| 507 | 20241114 | 102100 | 57126248500 | 267000 | 268000 | 268000 | 267000 | 3035 |
| 508 | 20241114 | 102000 | 56314364000 | 268000 | 267500 | 268500 | 267000 | 2076 |
| 509 | 20241114 | 101900 | 55758317500 | 267000 | 268500 | 268500 | 266500 | 8039 |
| 510 | 20241114 | 101800 | 53605308000 | 268000 | 269000 | 269000 | 268000 | 3233 |
| 511 | 20241114 | 101700 | 52737112000 | 269000 | 269000 | 269500 | 268000 | 5565 |
| 512 | 20241114 | 101600 | 51241052500 | 268500 | 269000 | 269000 | 268500 | 3108 |
| 513 | 20241114 | 101500 | 50405181500 | 268500 | 268500 | 269500 | 268000 | 4427 |
| 514 | 20241114 | 101400 | 49214486500 | 269000 | 269500 | 270000 | 268500 | 7573 |
| 515 | 20241114 | 101300 | 47173353500 | 269500 | 268000 | 269500 | 267500 | 7820 |
| 516 | 20241114 | 101200 | 45070704500 | 268000 | 267500 | 268000 | 267000 | 4186 |
| 517 | 20241114 | 101100 | 43951027500 | 267500 | 269000 | 269500 | 267000 | 3931 |
| 518 | 20241114 | 101000 | 42897026500 | 269500 | 269500 | 270500 | 269500 | 6263 |
| 519 | 20241114 | 100900 | 41205835500 | 270000 | 268500 | 270500 | 268000 | 17810 |
| 520 | 20241114 | 100800 | 36405461000 | 268500 | 267500 | 269000 | 267500 | 7612 |
| 521 | 20241114 | 100700 | 34365541000 | 267500 | 268000 | 269000 | 267000 | 13621 |
| 522 | 20241114 | 100600 | 30716977500 | 267000 | 268500 | 269000 | 267000 | 10796 |
| 523 | 20241114 | 100500 | 27821236500 | 268500 | 270000 | 270000 | 268500 | 11176 |
| 524 | 20241114 | 100400 | 24809636500 | 270000 | 268500 | 270000 | 268500 | 13738 |
| 525 | 20241114 | 100300 | 21109050500 | 269000 | 268000 | 269500 | 268000 | 12777 |
| 526 | 20241114 | 100200 | 17674666000 | 268500 | 266500 | 268500 | 266000 | 17750 |
| 527 | 20241114 | 100100 | 12924508000 | 267000 | 265000 | 267500 | 264000 | 23104 |
| 528 | 20241114 | 100000 | 6777481000 | 264500 | 262000 | 265000 | 261500 | 25624 |