35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 184500 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 27200 |
| 3 | 20241115 | 184400 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 4 | 20241115 | 184300 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 5 | 20241115 | 184200 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 6 | 20241115 | 184100 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 7 | 20241115 | 184000 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 8 | 20241115 | 183900 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 9 | 20241115 | 183800 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 10 | 20241115 | 183700 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 11 | 20241115 | 183600 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 12 | 20241115 | 183500 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 13 | 20241115 | 183400 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 14 | 20241115 | 183300 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 15 | 20241115 | 183200 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 16 | 20241115 | 183100 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 17 | 20241115 | 183000 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 18 | 20241115 | 182900 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 19 | 20241115 | 182800 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 20 | 20241115 | 182700 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 21 | 20241115 | 182600 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 22 | 20241115 | 182500 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 23 | 20241115 | 182400 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 24 | 20241115 | 182300 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 25 | 20241115 | 182200 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 26 | 20241115 | 182100 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 27 | 20241115 | 182000 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 28 | 20241115 | 181900 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 29 | 20241115 | 181800 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 30 | 20241115 | 181700 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 31 | 20241115 | 181600 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 32 | 20241115 | 181500 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 27200 |
| 33 | 20241115 | 181400 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 34 | 20241115 | 181300 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 35 | 20241115 | 181200 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 36 | 20241115 | 181100 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 37 | 20241115 | 181000 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 38 | 20241115 | 180900 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 39 | 20241115 | 180800 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 40 | 20241115 | 180700 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 41 | 20241115 | 180600 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 42 | 20241115 | 180500 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 43 | 20241115 | 180400 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 44 | 20241115 | 180300 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 45 | 20241115 | 180200 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 46 | 20241115 | 180100 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 47 | 20241115 | 180000 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 48 | 20241115 | 175900 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 49 | 20241115 | 175800 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 50 | 20241115 | 175700 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 51 | 20241115 | 175600 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 52 | 20241115 | 175500 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 53 | 20241115 | 175400 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 54 | 20241115 | 175300 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 55 | 20241115 | 175200 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 56 | 20241115 | 175100 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 57 | 20241115 | 175000 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 58 | 20241115 | 174900 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 59 | 20241115 | 174800 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 60 | 20241115 | 174700 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 61 | 20241115 | 174600 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 62 | 20241115 | 174500 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 27200 |
| 63 | 20241115 | 174400 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 64 | 20241115 | 174300 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 65 | 20241115 | 174200 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 66 | 20241115 | 174100 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 67 | 20241115 | 174000 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 68 | 20241115 | 173900 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 69 | 20241115 | 173800 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 70 | 20241115 | 173700 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 71 | 20241115 | 173600 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 72 | 20241115 | 173500 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 73 | 20241115 | 173400 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 74 | 20241115 | 173300 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 75 | 20241115 | 173200 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 76 | 20241115 | 173100 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 77 | 20241115 | 173000 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 78 | 20241115 | 172900 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 79 | 20241115 | 172800 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 80 | 20241115 | 172700 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 81 | 20241115 | 172600 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 82 | 20241115 | 172500 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 83 | 20241115 | 172400 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 84 | 20241115 | 172300 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 85 | 20241115 | 172200 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 86 | 20241115 | 172100 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 87 | 20241115 | 172000 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 88 | 20241115 | 171900 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 89 | 20241115 | 171800 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 90 | 20241115 | 171700 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 91 | 20241115 | 171600 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 92 | 20241115 | 171500 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 27200 |
| 93 | 20241115 | 171400 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 94 | 20241115 | 171300 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 95 | 20241115 | 171200 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 96 | 20241115 | 171100 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 97 | 20241115 | 171000 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 98 | 20241115 | 170900 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 99 | 20241115 | 170800 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 100 | 20241115 | 170700 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 101 | 20241115 | 170600 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 102 | 20241115 | 170500 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 103 | 20241115 | 170400 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 104 | 20241115 | 170300 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 105 | 20241115 | 170200 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 106 | 20241115 | 170100 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 107 | 20241115 | 170000 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 108 | 20241115 | 165900 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 109 | 20241115 | 165800 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 110 | 20241115 | 165700 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 111 | 20241115 | 165600 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 112 | 20241115 | 165500 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 113 | 20241115 | 165400 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 114 | 20241115 | 165300 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 115 | 20241115 | 165200 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 116 | 20241115 | 165100 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 117 | 20241115 | 165000 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 118 | 20241115 | 164900 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 119 | 20241115 | 164800 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 120 | 20241115 | 164700 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 121 | 20241115 | 164600 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 122 | 20241115 | 164500 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 27200 |
| 123 | 20241115 | 164400 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 124 | 20241115 | 164300 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 125 | 20241115 | 164200 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 126 | 20241115 | 164100 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 127 | 20241115 | 164000 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 128 | 20241115 | 163900 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 129 | 20241115 | 163800 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 130 | 20241115 | 163700 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 131 | 20241115 | 163600 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 132 | 20241115 | 163500 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 133 | 20241115 | 163400 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 134 | 20241115 | 163300 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 135 | 20241115 | 163200 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 136 | 20241115 | 163100 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 137 | 20241115 | 163000 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 138 | 20241115 | 162900 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 139 | 20241115 | 162800 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 140 | 20241115 | 162700 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 141 | 20241115 | 162600 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 142 | 20241115 | 162500 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 143 | 20241115 | 162400 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 144 | 20241115 | 162300 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 145 | 20241115 | 162200 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 146 | 20241115 | 162100 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 147 | 20241115 | 162000 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 148 | 20241115 | 161900 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 149 | 20241115 | 161800 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 150 | 20241115 | 161700 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 151 | 20241115 | 161600 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 152 | 20241115 | 161500 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 27200 |
| 153 | 20241115 | 161400 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 154 | 20241115 | 161300 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 155 | 20241115 | 161200 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 156 | 20241115 | 161100 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 157 | 20241115 | 161000 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 158 | 20241115 | 160900 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 159 | 20241115 | 160800 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 160 | 20241115 | 160700 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 161 | 20241115 | 160600 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 162 | 20241115 | 160500 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 163 | 20241115 | 160400 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 164 | 20241115 | 160300 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 165 | 20241115 | 160200 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 166 | 20241115 | 160100 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 167 | 20241115 | 160000 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 168 | 20241115 | 155900 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 169 | 20241115 | 155800 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 170 | 20241115 | 155700 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 171 | 20241115 | 155600 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 172 | 20241115 | 155500 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 173 | 20241115 | 155400 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 174 | 20241115 | 155300 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 175 | 20241115 | 155200 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 176 | 20241115 | 155100 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 177 | 20241115 | 155000 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 178 | 20241115 | 154900 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 179 | 20241115 | 154800 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 180 | 20241115 | 154700 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 181 | 20241115 | 154600 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 182 | 20241115 | 154500 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 27200 |
| 183 | 20241115 | 154400 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 184 | 20241115 | 154300 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 185 | 20241115 | 154200 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 186 | 20241115 | 154100 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 187 | 20241115 | 154000 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 188 | 20241115 | 153900 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 189 | 20241115 | 153800 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 190 | 20241115 | 153700 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 191 | 20241115 | 153600 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 192 | 20241115 | 153500 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 193 | 20241115 | 153400 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 194 | 20241115 | 153300 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 195 | 20241115 | 153200 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 196 | 20241115 | 153100 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 0 |
| 197 | 20241115 | 153000 | 250997205000 | 277500 | 277500 | 277500 | 277500 | 27200 |
| 198 | 20241115 | 152900 | 243449205000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 199 | 20241115 | 152800 | 243449205000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 200 | 20241115 | 152700 | 243449205000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 201 | 20241115 | 152600 | 243449205000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 202 | 20241115 | 152500 | 243449205000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 203 | 20241115 | 152400 | 243449205000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 204 | 20241115 | 152300 | 243449205000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 205 | 20241115 | 152200 | 243449205000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 206 | 20241115 | 152100 | 243449205000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 207 | 20241115 | 152000 | 243449205000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 208 | 20241115 | 151900 | 243449205000 | 278500 | 278000 | 278500 | 277500 | 1763 |
| 209 | 20241115 | 151800 | 242958929500 | 278000 | 277500 | 278500 | 277500 | 4781 |
| 210 | 20241115 | 151700 | 241629884000 | 278000 | 278000 | 278500 | 277500 | 3470 |
| 211 | 20241115 | 151600 | 240665397000 | 278000 | 278500 | 278500 | 278000 | 2594 |
| 212 | 20241115 | 151500 | 239944031000 | 278500 | 278500 | 278500 | 277500 | 2289 |
| 213 | 20241115 | 151400 | 239307880000 | 278000 | 278500 | 278500 | 278000 | 2623 |
| 214 | 20241115 | 151300 | 238578574500 | 278500 | 278500 | 278500 | 278000 | 4059 |
| 215 | 20241115 | 151200 | 237449768000 | 278000 | 278500 | 278500 | 278000 | 1487 |
| 216 | 20241115 | 151100 | 237036089500 | 278500 | 279000 | 279000 | 278000 | 3166 |
| 217 | 20241115 | 151000 | 236154442500 | 278500 | 278500 | 279000 | 278500 | 3455 |
| 218 | 20241115 | 150900 | 235192146000 | 278500 | 279000 | 279500 | 278500 | 4390 |
| 219 | 20241115 | 150800 | 233967501500 | 279500 | 279500 | 279500 | 279000 | 1774 |
| 220 | 20241115 | 150700 | 233472454000 | 279500 | 280000 | 280500 | 279500 | 10303 |
| 221 | 20241115 | 150600 | 230589298000 | 280000 | 280000 | 280500 | 280000 | 1364 |
| 222 | 20241115 | 150500 | 230207060500 | 280000 | 281000 | 281000 | 280000 | 1649 |
| 223 | 20241115 | 150400 | 229744889500 | 280000 | 280500 | 281000 | 280000 | 3679 |
| 224 | 20241115 | 150300 | 228714097000 | 280500 | 281000 | 281000 | 280000 | 4193 |
| 225 | 20241115 | 150200 | 227537995000 | 281000 | 281000 | 281000 | 280500 | 1453 |
| 226 | 20241115 | 150100 | 227129962000 | 281000 | 280500 | 281000 | 280500 | 560 |
| 227 | 20241115 | 150000 | 226972716000 | 281000 | 280500 | 281000 | 280500 | 494 |
| 228 | 20241115 | 145900 | 226834059000 | 281000 | 281000 | 281000 | 280500 | 922 |
| 229 | 20241115 | 145800 | 226575144000 | 281000 | 280500 | 281000 | 280500 | 757 |
| 230 | 20241115 | 145700 | 226362631000 | 280500 | 281000 | 281000 | 280500 | 832 |
| 231 | 20241115 | 145600 | 226129012000 | 281000 | 281000 | 281500 | 280500 | 1830 |
| 232 | 20241115 | 145500 | 225614883000 | 281000 | 281500 | 281500 | 281000 | 549 |
| 233 | 20241115 | 145400 | 225460439000 | 281500 | 281500 | 282000 | 281000 | 663 |
| 234 | 20241115 | 145300 | 225273813000 | 282000 | 281500 | 282000 | 281000 | 1358 |
| 235 | 20241115 | 145200 | 224891613000 | 281500 | 281500 | 282000 | 281500 | 1605 |
| 236 | 20241115 | 145100 | 224439626500 | 281500 | 281500 | 282000 | 281000 | 1902 |
| 237 | 20241115 | 145000 | 223904286000 | 281500 | 281500 | 281500 | 281000 | 1545 |
| 238 | 20241115 | 144900 | 223469833000 | 281500 | 281000 | 281500 | 281000 | 805 |
| 239 | 20241115 | 144800 | 223243393500 | 281500 | 281000 | 281500 | 281000 | 653 |
| 240 | 20241115 | 144700 | 223059824000 | 281000 | 281000 | 281500 | 281000 | 655 |
| 241 | 20241115 | 144600 | 222875721500 | 281000 | 280500 | 281500 | 280500 | 2420 |
| 242 | 20241115 | 144500 | 222195696500 | 281000 | 281000 | 281500 | 280500 | 1799 |
| 243 | 20241115 | 144400 | 221690209500 | 281000 | 281500 | 282000 | 281000 | 753 |
| 244 | 20241115 | 144300 | 221478333500 | 281500 | 281500 | 282000 | 281000 | 1044 |
| 245 | 20241115 | 144200 | 221184444000 | 281500 | 281500 | 282000 | 281500 | 719 |
| 246 | 20241115 | 144100 | 220981982500 | 281500 | 281500 | 282000 | 281500 | 693 |
| 247 | 20241115 | 144000 | 220786877500 | 281500 | 281500 | 282000 | 281000 | 937 |
| 248 | 20241115 | 143900 | 220523115000 | 282000 | 281500 | 282000 | 281000 | 971 |
| 249 | 20241115 | 143800 | 220249756500 | 281500 | 281500 | 282000 | 281500 | 1092 |
| 250 | 20241115 | 143700 | 219942340500 | 281500 | 281500 | 282000 | 281500 | 436 |
| 251 | 20241115 | 143600 | 219819578500 | 282000 | 281000 | 282000 | 281000 | 1340 |
| 252 | 20241115 | 143500 | 219442401500 | 281500 | 281000 | 281500 | 281000 | 393 |
| 253 | 20241115 | 143400 | 219331866000 | 281500 | 280500 | 281500 | 280500 | 1806 |
| 254 | 20241115 | 143300 | 218824508000 | 281000 | 281500 | 281500 | 280000 | 1862 |
| 255 | 20241115 | 143200 | 218302214500 | 280500 | 281500 | 281500 | 280500 | 1623 |
| 256 | 20241115 | 143100 | 217846533500 | 281000 | 281000 | 281500 | 280500 | 1346 |
| 257 | 20241115 | 143000 | 217468218000 | 281000 | 282000 | 282000 | 280500 | 978 |
| 258 | 20241115 | 142900 | 217193300000 | 282000 | 281500 | 282000 | 281500 | 431 |
| 259 | 20241115 | 142800 | 217071946000 | 281500 | 281000 | 281500 | 280500 | 1471 |
| 260 | 20241115 | 142700 | 216658651000 | 281000 | 281000 | 281000 | 280500 | 456 |
| 261 | 20241115 | 142600 | 216530651000 | 281000 | 280500 | 281000 | 280500 | 749 |
| 262 | 20241115 | 142500 | 216320476000 | 280500 | 281000 | 281000 | 280500 | 553 |
| 263 | 20241115 | 142400 | 216165279500 | 281000 | 280500 | 281000 | 280500 | 406 |
| 264 | 20241115 | 142300 | 216051256500 | 281000 | 281000 | 281500 | 280500 | 1207 |
| 265 | 20241115 | 142200 | 215712150000 | 281500 | 281500 | 282000 | 281000 | 1261 |
| 266 | 20241115 | 142100 | 215357226000 | 282000 | 282500 | 282500 | 281500 | 1100 |
| 267 | 20241115 | 142000 | 215047145000 | 282500 | 282500 | 282500 | 282000 | 810 |
| 268 | 20241115 | 141900 | 214818593000 | 282500 | 282500 | 283000 | 282000 | 1829 |
| 269 | 20241115 | 141800 | 214302069500 | 283000 | 282500 | 283000 | 282500 | 442 |
| 270 | 20241115 | 141700 | 214177072000 | 282500 | 283000 | 283000 | 282500 | 372 |
| 271 | 20241115 | 141600 | 214071858500 | 283000 | 283500 | 283500 | 282500 | 2344 |
| 272 | 20241115 | 141500 | 213408505500 | 283500 | 283500 | 283500 | 283000 | 1730 |
| 273 | 20241115 | 141400 | 212918168500 | 283500 | 283500 | 283500 | 283000 | 333 |
| 274 | 20241115 | 141300 | 212823799500 | 283500 | 283500 | 283500 | 283000 | 709 |
| 275 | 20241115 | 141200 | 212622862500 | 283500 | 283000 | 283500 | 282500 | 3236 |
| 276 | 20241115 | 141100 | 211707057500 | 283000 | 282500 | 283000 | 282000 | 1683 |
| 277 | 20241115 | 141000 | 211231345500 | 282500 | 282500 | 282500 | 282000 | 780 |
| 278 | 20241115 | 140900 | 211011053000 | 282500 | 282000 | 282500 | 282000 | 216 |
| 279 | 20241115 | 140800 | 210950079500 | 282000 | 282500 | 282500 | 282000 | 208 |
| 280 | 20241115 | 140700 | 210891381500 | 282000 | 281500 | 282500 | 281500 | 2210 |
| 281 | 20241115 | 140600 | 210268307000 | 282000 | 281500 | 282000 | 281500 | 623 |
| 282 | 20241115 | 140500 | 210092687500 | 282000 | 281500 | 282000 | 281500 | 422 |
| 283 | 20241115 | 140400 | 209973787000 | 282000 | 281500 | 282000 | 281000 | 867 |
| 284 | 20241115 | 140300 | 209729758500 | 281500 | 281000 | 281500 | 281000 | 907 |
| 285 | 20241115 | 140200 | 209474485500 | 281500 | 281500 | 281500 | 281000 | 412 |
| 286 | 20241115 | 140100 | 209358583500 | 281000 | 281500 | 281500 | 281000 | 716 |
| 287 | 20241115 | 140000 | 209157342000 | 281000 | 281500 | 281500 | 281000 | 581 |
| 288 | 20241115 | 135900 | 208994040500 | 281000 | 281500 | 281500 | 281000 | 790 |
| 289 | 20241115 | 135800 | 208771962500 | 281500 | 281000 | 281500 | 281000 | 523 |
| 290 | 20241115 | 135700 | 208624910500 | 281000 | 281000 | 281500 | 281000 | 543 |
| 291 | 20241115 | 135600 | 208472261000 | 281500 | 281000 | 281500 | 281000 | 614 |
| 292 | 20241115 | 135500 | 208299496000 | 281500 | 281000 | 281500 | 281000 | 558 |
| 293 | 20241115 | 135400 | 208142500000 | 281000 | 281000 | 281500 | 281000 | 354 |
| 294 | 20241115 | 135300 | 208042895000 | 281000 | 280500 | 281000 | 280500 | 1703 |
| 295 | 20241115 | 135200 | 207564448000 | 280500 | 280500 | 281000 | 280500 | 577 |
| 296 | 20241115 | 135100 | 207402570000 | 280500 | 280500 | 281000 | 280500 | 495 |
| 297 | 20241115 | 135000 | 207263644500 | 280500 | 280500 | 281000 | 280000 | 134 |
| 298 | 20241115 | 134900 | 207226022000 | 280500 | 281000 | 281000 | 280500 | 1880 |
| 299 | 20241115 | 134800 | 206698615500 | 281000 | 280500 | 281000 | 280500 | 390 |
| 300 | 20241115 | 134700 | 206589064000 | 281000 | 281000 | 281000 | 280500 | 480 |
| 301 | 20241115 | 134600 | 206454230500 | 281000 | 280000 | 281000 | 280000 | 1306 |
| 302 | 20241115 | 134500 | 206087901000 | 280500 | 281000 | 281000 | 280000 | 1594 |
| 303 | 20241115 | 134400 | 205640860500 | 280500 | 280500 | 280500 | 280000 | 641 |
| 304 | 20241115 | 134300 | 205461084000 | 280500 | 280000 | 280500 | 280000 | 507 |
| 305 | 20241115 | 134200 | 205318917500 | 280500 | 279500 | 280500 | 279500 | 1981 |
| 306 | 20241115 | 134100 | 204764385500 | 279000 | 279500 | 279500 | 279000 | 483 |
| 307 | 20241115 | 134000 | 204629406500 | 279500 | 279500 | 279500 | 279000 | 493 |
| 308 | 20241115 | 133900 | 204491718000 | 279500 | 280000 | 280000 | 279000 | 737 |
| 309 | 20241115 | 133800 | 204285662000 | 279500 | 279500 | 280000 | 279000 | 727 |
| 310 | 20241115 | 133700 | 204082472500 | 279500 | 279500 | 280000 | 279000 | 2778 |
| 311 | 20241115 | 133600 | 203306119500 | 279500 | 280000 | 280000 | 279000 | 847 |
| 312 | 20241115 | 133500 | 203069452500 | 280000 | 279500 | 280000 | 279000 | 1115 |
| 313 | 20241115 | 133400 | 202757713000 | 279000 | 279500 | 279500 | 279000 | 212 |
| 314 | 20241115 | 133300 | 202698512000 | 279000 | 279000 | 279500 | 279000 | 502 |
| 315 | 20241115 | 133200 | 202558416500 | 279000 | 279000 | 279500 | 279000 | 799 |
| 316 | 20241115 | 133100 | 202335488500 | 279000 | 278500 | 279500 | 278500 | 199 |
| 317 | 20241115 | 133000 | 202279963000 | 279000 | 279000 | 279500 | 278500 | 1875 |
| 318 | 20241115 | 132900 | 201756915000 | 279500 | 279000 | 279500 | 279000 | 512 |
| 319 | 20241115 | 132800 | 201614008500 | 279000 | 278500 | 279500 | 278500 | 3267 |
| 320 | 20241115 | 132700 | 200702402500 | 279000 | 278500 | 279000 | 278500 | 438 |
| 321 | 20241115 | 132600 | 200580320000 | 278500 | 279000 | 279000 | 278500 | 444 |
| 322 | 20241115 | 132500 | 200456659500 | 278500 | 278500 | 279000 | 278500 | 339 |
| 323 | 20241115 | 132400 | 200362188000 | 278500 | 278500 | 279000 | 278500 | 725 |
| 324 | 20241115 | 132300 | 200160197500 | 278500 | 279000 | 279000 | 278500 | 534 |
| 325 | 20241115 | 132200 | 200011456000 | 278500 | 278500 | 279000 | 278500 | 443 |
| 326 | 20241115 | 132100 | 199887956000 | 278500 | 278500 | 279000 | 278500 | 1094 |
| 327 | 20241115 | 132000 | 199583224000 | 278500 | 279000 | 279000 | 278000 | 3059 |
| 328 | 20241115 | 131900 | 198731245000 | 278500 | 279000 | 279000 | 278500 | 839 |
| 329 | 20241115 | 131800 | 198497381500 | 279000 | 279000 | 279000 | 278500 | 593 |
| 330 | 20241115 | 131700 | 198332099000 | 279000 | 278500 | 279000 | 278500 | 417 |
| 331 | 20241115 | 131600 | 198215931500 | 279000 | 279000 | 279500 | 278500 | 2068 |
| 332 | 20241115 | 131500 | 197639403500 | 279000 | 279500 | 279500 | 279000 | 1390 |
| 333 | 20241115 | 131400 | 197251542500 | 279500 | 279500 | 280000 | 279000 | 1503 |
| 334 | 20241115 | 131300 | 196831447500 | 279500 | 279500 | 280000 | 279500 | 897 |
| 335 | 20241115 | 131200 | 196580584000 | 279500 | 280500 | 281000 | 279500 | 6278 |
| 336 | 20241115 | 131100 | 194822759500 | 281000 | 280500 | 281000 | 280500 | 220 |
| 337 | 20241115 | 131000 | 194761033000 | 280500 | 280500 | 281000 | 280500 | 847 |
| 338 | 20241115 | 130900 | 194523370500 | 280500 | 281000 | 281000 | 280500 | 217 |
| 339 | 20241115 | 130800 | 194462459500 | 280500 | 281000 | 281000 | 280500 | 465 |
| 340 | 20241115 | 130700 | 194331981000 | 280500 | 280500 | 281000 | 280000 | 826 |
| 341 | 20241115 | 130600 | 194100293500 | 280500 | 280500 | 281000 | 280500 | 534 |
| 342 | 20241115 | 130500 | 193950450000 | 280500 | 280000 | 280500 | 280000 | 2245 |
| 343 | 20241115 | 130400 | 193320792000 | 280500 | 280500 | 280500 | 280000 | 2865 |
| 344 | 20241115 | 130300 | 192517348500 | 281000 | 281000 | 281000 | 280500 | 498 |
| 345 | 20241115 | 130200 | 192377521000 | 281000 | 281000 | 281000 | 280500 | 423 |
| 346 | 20241115 | 130100 | 192258715000 | 280500 | 281000 | 281500 | 280500 | 828 |
| 347 | 20241115 | 130000 | 192026056000 | 281000 | 280500 | 281500 | 280500 | 1272 |
| 348 | 20241115 | 125900 | 191668716500 | 280500 | 281000 | 281000 | 280500 | 880 |
| 349 | 20241115 | 125800 | 191421505500 | 281000 | 281000 | 281000 | 280500 | 461 |
| 350 | 20241115 | 125700 | 191292015500 | 281000 | 281000 | 281000 | 280500 | 835 |
| 351 | 20241115 | 125600 | 191057449000 | 281000 | 281000 | 281000 | 280500 | 960 |
| 352 | 20241115 | 125500 | 190787943000 | 281000 | 281000 | 281500 | 281000 | 2050 |
| 353 | 20241115 | 125400 | 190211717000 | 281000 | 281000 | 281500 | 281000 | 756 |
| 354 | 20241115 | 125300 | 189999132000 | 281000 | 281500 | 281500 | 281000 | 642 |
| 355 | 20241115 | 125200 | 189818531500 | 281000 | 282000 | 282000 | 281000 | 511 |
| 356 | 20241115 | 125100 | 189674755500 | 282000 | 281500 | 282000 | 281500 | 261 |
| 357 | 20241115 | 125000 | 189601261000 | 281500 | 282000 | 282000 | 281500 | 560 |
| 358 | 20241115 | 124900 | 189443554500 | 281500 | 281500 | 282000 | 281000 | 693 |
| 359 | 20241115 | 124800 | 189248453000 | 281500 | 281500 | 282000 | 281000 | 593 |
| 360 | 20241115 | 124700 | 189081611000 | 282000 | 281000 | 282000 | 281000 | 799 |
| 361 | 20241115 | 124600 | 188856685500 | 281500 | 281000 | 281500 | 281000 | 500 |
| 362 | 20241115 | 124500 | 188715992500 | 281500 | 281000 | 282000 | 281000 | 1891 |
| 363 | 20241115 | 124400 | 188183861000 | 281500 | 281500 | 281500 | 281000 | 331 |
| 364 | 20241115 | 124300 | 188090811000 | 281000 | 281500 | 281500 | 281000 | 1649 |
| 365 | 20241115 | 124200 | 187626924500 | 281500 | 282000 | 282500 | 281500 | 1866 |
| 366 | 20241115 | 124100 | 187100794500 | 282000 | 281500 | 282500 | 281500 | 813 |
| 367 | 20241115 | 124000 | 186871484500 | 282000 | 282000 | 282000 | 281500 | 753 |
| 368 | 20241115 | 123900 | 186659270500 | 282000 | 281500 | 282000 | 281500 | 416 |
| 369 | 20241115 | 123800 | 186542064500 | 281500 | 281500 | 282000 | 281000 | 900 |
| 370 | 20241115 | 123700 | 186288742000 | 281000 | 281500 | 282000 | 281000 | 680 |
| 371 | 20241115 | 123600 | 186097340500 | 281500 | 282000 | 282000 | 281000 | 788 |
| 372 | 20241115 | 123500 | 185875473500 | 282000 | 281500 | 282000 | 281500 | 1829 |
| 373 | 20241115 | 123400 | 185360530500 | 281500 | 281500 | 282000 | 281500 | 463 |
| 374 | 20241115 | 123300 | 185230157500 | 281500 | 281500 | 282000 | 281500 | 428 |
| 375 | 20241115 | 123200 | 185109612500 | 282000 | 281500 | 282000 | 281000 | 752 |
| 376 | 20241115 | 123100 | 184897918500 | 281500 | 281500 | 282000 | 281000 | 1188 |
| 377 | 20241115 | 123000 | 184563487500 | 281500 | 281500 | 282000 | 281000 | 507 |
| 378 | 20241115 | 122900 | 184420773500 | 281000 | 281500 | 282000 | 281000 | 788 |
| 379 | 20241115 | 122800 | 184199028500 | 282000 | 281500 | 282000 | 281000 | 1741 |
| 380 | 20241115 | 122700 | 183708970500 | 281500 | 282000 | 282000 | 281500 | 817 |
| 381 | 20241115 | 122600 | 183478786500 | 281500 | 282500 | 282500 | 281500 | 2854 |
| 382 | 20241115 | 122500 | 182673758000 | 282500 | 282000 | 282500 | 282000 | 1249 |
| 383 | 20241115 | 122400 | 182321092000 | 282000 | 282000 | 282500 | 281500 | 1462 |
| 384 | 20241115 | 122300 | 181908793000 | 282000 | 281000 | 282000 | 281000 | 2857 |
| 385 | 20241115 | 122200 | 181104025500 | 281500 | 280500 | 281500 | 280500 | 2217 |
| 386 | 20241115 | 122100 | 180481067500 | 281000 | 279500 | 281000 | 279500 | 2919 |
| 387 | 20241115 | 122000 | 179662954000 | 280000 | 280000 | 280000 | 279500 | 1126 |
| 388 | 20241115 | 121900 | 179347823500 | 279500 | 279500 | 280000 | 279500 | 603 |
| 389 | 20241115 | 121800 | 179179195500 | 279500 | 279500 | 280000 | 279500 | 497 |
| 390 | 20241115 | 121700 | 179040102500 | 279500 | 279500 | 280000 | 279500 | 1510 |
| 391 | 20241115 | 121600 | 178617959500 | 280000 | 279500 | 280000 | 279500 | 981 |
| 392 | 20241115 | 121500 | 178343475000 | 279500 | 278500 | 280000 | 278500 | 4950 |
| 393 | 20241115 | 121400 | 176961707500 | 278500 | 278500 | 279000 | 278500 | 904 |
| 394 | 20241115 | 121300 | 176709775500 | 278500 | 278500 | 279000 | 278500 | 1860 |
| 395 | 20241115 | 121200 | 176191631000 | 278000 | 277500 | 278500 | 277500 | 1030 |
| 396 | 20241115 | 121100 | 175905382000 | 278000 | 278000 | 278000 | 277500 | 539 |
| 397 | 20241115 | 121000 | 175755628000 | 278000 | 277000 | 278000 | 277000 | 836 |
| 398 | 20241115 | 120900 | 175523681000 | 277000 | 277000 | 277500 | 277000 | 296 |
| 399 | 20241115 | 120800 | 175441601000 | 277000 | 277000 | 277500 | 277000 | 325 |
| 400 | 20241115 | 120700 | 175351544500 | 277000 | 277500 | 278000 | 276500 | 2619 |
| 401 | 20241115 | 120600 | 174625635500 | 278000 | 277500 | 278000 | 277000 | 1163 |
| 402 | 20241115 | 120500 | 174302852000 | 277500 | 277000 | 277500 | 277000 | 736 |
| 403 | 20241115 | 120400 | 174098905000 | 277000 | 276500 | 277500 | 276000 | 4895 |
| 404 | 20241115 | 120300 | 172744925000 | 276500 | 276500 | 277000 | 276000 | 2287 |
| 405 | 20241115 | 120200 | 172112611500 | 277000 | 277000 | 277000 | 276500 | 384 |
| 406 | 20241115 | 120100 | 172006405000 | 277000 | 276500 | 277000 | 276500 | 1090 |
| 407 | 20241115 | 120000 | 171704945000 | 276500 | 276500 | 277000 | 276500 | 499 |
| 408 | 20241115 | 115900 | 171566923500 | 277000 | 276500 | 277000 | 276500 | 829 |
| 409 | 20241115 | 115800 | 171337632000 | 276500 | 276500 | 277000 | 276500 | 1233 |
| 410 | 20241115 | 115700 | 170996589000 | 276500 | 277000 | 277500 | 276500 | 2836 |
| 411 | 20241115 | 115600 | 170211022500 | 277500 | 277000 | 277500 | 277000 | 539 |
| 412 | 20241115 | 115500 | 170061611000 | 277000 | 277500 | 277500 | 277000 | 633 |
| 413 | 20241115 | 115400 | 169886190500 | 277500 | 277000 | 277500 | 277000 | 800 |
| 414 | 20241115 | 115300 | 169664531500 | 277000 | 277000 | 277500 | 277000 | 798 |
| 415 | 20241115 | 115200 | 169443332000 | 277000 | 277000 | 277500 | 277000 | 359 |
| 416 | 20241115 | 115100 | 169343813000 | 277000 | 277500 | 278000 | 277000 | 2747 |
| 417 | 20241115 | 115000 | 168581489500 | 278000 | 278000 | 278500 | 277500 | 3500 |
| 418 | 20241115 | 114900 | 167608491000 | 278000 | 279000 | 279000 | 278000 | 2863 |
| 419 | 20241115 | 114800 | 166811115000 | 278500 | 278500 | 279000 | 278500 | 959 |
| 420 | 20241115 | 114700 | 166543787000 | 278500 | 279000 | 279000 | 278500 | 3096 |
| 421 | 20241115 | 114600 | 165680802000 | 279000 | 279000 | 279500 | 279000 | 271 |
| 422 | 20241115 | 114500 | 165605178000 | 279000 | 279000 | 279500 | 279000 | 798 |
| 423 | 20241115 | 114400 | 165382437000 | 279000 | 279000 | 279500 | 278500 | 1061 |
| 424 | 20241115 | 114300 | 165086471500 | 279000 | 279000 | 279500 | 279000 | 317 |
| 425 | 20241115 | 114200 | 164998019000 | 279500 | 279000 | 279500 | 279000 | 548 |
| 426 | 20241115 | 114100 | 164845065000 | 279000 | 279000 | 279500 | 279000 | 802 |
| 427 | 20241115 | 114000 | 164621277000 | 279000 | 279000 | 279500 | 278500 | 1416 |
| 428 | 20241115 | 113900 | 164226155000 | 279000 | 279500 | 279500 | 279000 | 421 |
| 429 | 20241115 | 113800 | 164108592000 | 279000 | 278500 | 279500 | 278500 | 1272 |
| 430 | 20241115 | 113700 | 163753683500 | 278500 | 279000 | 279000 | 278500 | 552 |
| 431 | 20241115 | 113600 | 163599767000 | 279000 | 278500 | 279000 | 278500 | 520 |
| 432 | 20241115 | 113500 | 163454816500 | 278500 | 278500 | 279000 | 278500 | 416 |
| 433 | 20241115 | 113400 | 163338930000 | 278500 | 278500 | 279000 | 278500 | 285 |
| 434 | 20241115 | 113300 | 163259520000 | 279000 | 278500 | 279000 | 278500 | 229 |
| 435 | 20241115 | 113200 | 163195719500 | 278500 | 278500 | 279000 | 278000 | 821 |
| 436 | 20241115 | 113100 | 162967015500 | 278500 | 278500 | 279000 | 278000 | 1506 |
| 437 | 20241115 | 113000 | 162547455000 | 278500 | 278000 | 278500 | 278000 | 724 |
| 438 | 20241115 | 112900 | 162345994000 | 278000 | 278500 | 279000 | 278000 | 2140 |
| 439 | 20241115 | 112800 | 161750121500 | 278500 | 278500 | 279000 | 278500 | 582 |
| 440 | 20241115 | 112700 | 161587880500 | 278500 | 278500 | 279000 | 278500 | 646 |
| 441 | 20241115 | 112600 | 161407718500 | 278500 | 278500 | 279000 | 278500 | 699 |
| 442 | 20241115 | 112500 | 161212990500 | 279000 | 278500 | 279000 | 278500 | 545 |
| 443 | 20241115 | 112400 | 161061118500 | 278500 | 278500 | 279000 | 278000 | 770 |
| 444 | 20241115 | 112300 | 160846767000 | 278500 | 278000 | 278500 | 278000 | 803 |
| 445 | 20241115 | 112200 | 160623261500 | 278500 | 278500 | 278500 | 278000 | 635 |
| 446 | 20241115 | 112100 | 160446574000 | 278500 | 278500 | 278500 | 278000 | 1574 |
| 447 | 20241115 | 112000 | 160008327500 | 278500 | 278500 | 279000 | 278500 | 365 |
| 448 | 20241115 | 111900 | 159906569500 | 278500 | 278500 | 279000 | 278500 | 450 |
| 449 | 20241115 | 111800 | 159781158500 | 278500 | 278500 | 279000 | 278000 | 645 |
| 450 | 20241115 | 111700 | 159601424500 | 278500 | 278500 | 279000 | 278500 | 621 |
| 451 | 20241115 | 111600 | 159428472500 | 279000 | 278500 | 279000 | 278000 | 742 |
| 452 | 20241115 | 111500 | 159221748000 | 279000 | 278500 | 279000 | 278500 | 702 |
| 453 | 20241115 | 111400 | 159026205000 | 279000 | 278500 | 279000 | 278000 | 754 |
| 454 | 20241115 | 111300 | 158816223500 | 278500 | 278500 | 279000 | 278500 | 667 |
| 455 | 20241115 | 111200 | 158630423000 | 279000 | 278500 | 279500 | 278500 | 655 |
| 456 | 20241115 | 111100 | 158447843000 | 278500 | 279500 | 279500 | 278500 | 2558 |
| 457 | 20241115 | 111000 | 157734017500 | 279500 | 279500 | 279500 | 279000 | 487 |
| 458 | 20241115 | 110900 | 157598044500 | 279500 | 278500 | 279500 | 278500 | 2619 |
| 459 | 20241115 | 110800 | 156867177000 | 278500 | 278500 | 279000 | 278000 | 1097 |
| 460 | 20241115 | 110700 | 156561533000 | 278000 | 278500 | 279000 | 278000 | 1410 |
| 461 | 20241115 | 110600 | 156169007000 | 278500 | 278500 | 279000 | 278000 | 1108 |
| 462 | 20241115 | 110500 | 155860404000 | 278500 | 278500 | 279000 | 278500 | 1398 |
| 463 | 20241115 | 110400 | 155470869000 | 278500 | 278000 | 279000 | 278000 | 1163 |
| 464 | 20241115 | 110300 | 155146985000 | 278500 | 278500 | 278500 | 278000 | 947 |
| 465 | 20241115 | 110200 | 154883350000 | 278500 | 279000 | 279000 | 278000 | 2847 |
| 466 | 20241115 | 110100 | 154090575500 | 279000 | 280000 | 280000 | 278500 | 5446 |
| 467 | 20241115 | 110000 | 152570071000 | 279500 | 279000 | 280000 | 279000 | 2027 |
| 468 | 20241115 | 105900 | 152003318000 | 279500 | 279000 | 279500 | 278500 | 2181 |
| 469 | 20241115 | 105800 | 151394545000 | 278500 | 279000 | 279000 | 278500 | 885 |
| 470 | 20241115 | 105700 | 151147771000 | 279000 | 279000 | 279500 | 278500 | 3363 |
| 471 | 20241115 | 105600 | 150209386000 | 279000 | 278500 | 279000 | 278000 | 1118 |
| 472 | 20241115 | 105500 | 149897760000 | 278500 | 278500 | 278500 | 278000 | 1752 |
| 473 | 20241115 | 105400 | 149409938000 | 278500 | 278500 | 278500 | 278000 | 1090 |
| 474 | 20241115 | 105300 | 149106479000 | 278000 | 278000 | 278500 | 277500 | 708 |
| 475 | 20241115 | 105200 | 148909565500 | 278000 | 277500 | 278500 | 277000 | 1779 |
| 476 | 20241115 | 105100 | 148415257000 | 277500 | 277500 | 278000 | 277000 | 768 |
| 477 | 20241115 | 105000 | 148202111500 | 277500 | 277000 | 278000 | 277000 | 1615 |
| 478 | 20241115 | 104900 | 147754058500 | 277500 | 277000 | 277500 | 276500 | 2217 |
| 479 | 20241115 | 104800 | 147139704000 | 277000 | 276500 | 277000 | 276000 | 1513 |
| 480 | 20241115 | 104700 | 146721332000 | 276500 | 276500 | 277000 | 276500 | 879 |
| 481 | 20241115 | 104600 | 146478071500 | 276500 | 277500 | 277500 | 275500 | 6150 |
| 482 | 20241115 | 104500 | 144779778500 | 277000 | 276500 | 277500 | 276500 | 1876 |
| 483 | 20241115 | 104400 | 144260058500 | 276500 | 276000 | 277000 | 276000 | 2026 |
| 484 | 20241115 | 104300 | 143699917000 | 276000 | 276500 | 276500 | 276000 | 532 |
| 485 | 20241115 | 104200 | 143552994000 | 276000 | 277000 | 277000 | 276000 | 1576 |
| 486 | 20241115 | 104100 | 143117604000 | 276500 | 277500 | 278000 | 276500 | 3542 |
| 487 | 20241115 | 104000 | 142135367500 | 277500 | 277000 | 277500 | 277000 | 988 |
| 488 | 20241115 | 103900 | 141861556000 | 277000 | 276000 | 277500 | 276000 | 5920 |
| 489 | 20241115 | 103800 | 140223468500 | 276000 | 276500 | 276500 | 276000 | 1127 |
| 490 | 20241115 | 103700 | 139912046000 | 276500 | 276000 | 276500 | 275000 | 5390 |
| 491 | 20241115 | 103600 | 138425447500 | 275500 | 275500 | 276000 | 275500 | 704 |
| 492 | 20241115 | 103500 | 138231299500 | 275500 | 276000 | 276000 | 275500 | 487 |
| 493 | 20241115 | 103400 | 138097000500 | 276000 | 276000 | 276500 | 275000 | 2490 |
| 494 | 20241115 | 103300 | 137410443000 | 276500 | 274500 | 276500 | 274500 | 3163 |
| 495 | 20241115 | 103200 | 136538275500 | 275000 | 275000 | 275500 | 274500 | 2005 |
| 496 | 20241115 | 103100 | 135987086500 | 275000 | 275000 | 275000 | 274500 | 811 |
| 497 | 20241115 | 103000 | 135764324000 | 275000 | 275000 | 275000 | 274500 | 1085 |
| 498 | 20241115 | 102900 | 135466072000 | 275000 | 275000 | 275500 | 274500 | 1049 |
| 499 | 20241115 | 102800 | 135177649500 | 275000 | 275000 | 275500 | 274500 | 4135 |
| 500 | 20241115 | 102700 | 134040493500 | 275000 | 275000 | 275500 | 274500 | 2159 |
| 501 | 20241115 | 102600 | 133446832500 | 275500 | 275500 | 276000 | 275000 | 686 |
| 502 | 20241115 | 102500 | 133257932000 | 275500 | 275000 | 276000 | 275000 | 1112 |
| 503 | 20241115 | 102400 | 132951556500 | 275500 | 275000 | 275500 | 275000 | 805 |
| 504 | 20241115 | 102300 | 132730062500 | 275500 | 275000 | 276000 | 275000 | 2311 |
| 505 | 20241115 | 102200 | 132093458000 | 275000 | 274500 | 275500 | 274500 | 3127 |
| 506 | 20241115 | 102100 | 131234455000 | 274500 | 274500 | 275000 | 274500 | 1703 |
| 507 | 20241115 | 102000 | 130766723500 | 274500 | 274500 | 275000 | 274500 | 1339 |
| 508 | 20241115 | 101900 | 130399106500 | 274500 | 274500 | 275000 | 274000 | 6029 |
| 509 | 20241115 | 101800 | 128744171000 | 274500 | 275500 | 275500 | 274500 | 3371 |
| 510 | 20241115 | 101700 | 127817128500 | 275500 | 275000 | 275500 | 275000 | 758 |
| 511 | 20241115 | 101600 | 127608517000 | 275500 | 275500 | 275500 | 275000 | 1482 |
| 512 | 20241115 | 101500 | 127200672000 | 275500 | 275000 | 275500 | 275000 | 796 |
| 513 | 20241115 | 101400 | 126981625000 | 275500 | 275000 | 276000 | 275000 | 1012 |
| 514 | 20241115 | 101300 | 126703077000 | 275000 | 275000 | 275500 | 274500 | 2091 |
| 515 | 20241115 | 101200 | 126128010500 | 274500 | 275500 | 275500 | 274500 | 3199 |
| 516 | 20241115 | 101100 | 125248301000 | 275500 | 276000 | 276000 | 275000 | 1868 |
| 517 | 20241115 | 101000 | 124733564500 | 275500 | 276000 | 276000 | 275500 | 1232 |
| 518 | 20241115 | 100900 | 124394004500 | 275500 | 275500 | 276000 | 275000 | 1615 |
| 519 | 20241115 | 100800 | 123949174000 | 275000 | 275000 | 275500 | 274500 | 1464 |
| 520 | 20241115 | 100700 | 123546220500 | 275000 | 275000 | 275500 | 274500 | 2798 |
| 521 | 20241115 | 100600 | 122776580500 | 275000 | 274500 | 275000 | 274000 | 5740 |
| 522 | 20241115 | 100500 | 121201275000 | 274000 | 274500 | 275000 | 274000 | 6587 |
| 523 | 20241115 | 100400 | 119393026000 | 274500 | 275000 | 275500 | 274500 | 12100 |
| 524 | 20241115 | 100300 | 116066371000 | 275500 | 275000 | 276000 | 275000 | 4644 |
| 525 | 20241115 | 100200 | 114787125500 | 275000 | 275500 | 276000 | 275000 | 2022 |
| 526 | 20241115 | 100100 | 114230242500 | 275500 | 276000 | 276000 | 275000 | 4031 |
| 527 | 20241115 | 100000 | 113120765000 | 275500 | 275000 | 276000 | 275000 | 2968 |
| 528 | 20241115 | 095900 | 112303504000 | 275000 | 276500 | 276500 | 275000 | 15029 |
| 529 | 20241115 | 095800 | 108158385000 | 276500 | 276500 | 277000 | 276000 | 2207 |
| 530 | 20241115 | 095700 | 107548789000 | 276500 | 276500 | 277000 | 276000 | 3406 |
| 531 | 20241115 | 095600 | 106606887000 | 277000 | 277000 | 277500 | 276500 | 3598 |
| 532 | 20241115 | 095500 | 105610169500 | 277500 | 278000 | 278000 | 277000 | 4417 |
| 533 | 20241115 | 095400 | 104384320500 | 278000 | 278000 | 278000 | 277500 | 1289 |
| 534 | 20241115 | 095300 | 104026151500 | 278000 | 278500 | 278500 | 277500 | 3150 |
| 535 | 20241115 | 095200 | 103150933000 | 278500 | 278000 | 278500 | 278000 | 1886 |
| 536 | 20241115 | 095100 | 102626429500 | 278500 | 277500 | 278500 | 277500 | 1529 |
| 537 | 20241115 | 095000 | 102201198500 | 278000 | 278500 | 278500 | 277500 | 1873 |
| 538 | 20241115 | 094900 | 101680634500 | 278500 | 279000 | 279000 | 277500 | 2627 |
| 539 | 20241115 | 094800 | 100949465000 | 279000 | 278500 | 279000 | 278500 | 1742 |
| 540 | 20241115 | 094700 | 100463872000 | 278500 | 277500 | 279500 | 277500 | 3259 |
| 541 | 20241115 | 094600 | 99556074000 | 278000 | 277000 | 278000 | 276500 | 2519 |
| 542 | 20241115 | 094500 | 98857429500 | 277000 | 277000 | 277500 | 276500 | 2858 |
| 543 | 20241115 | 094400 | 98066312000 | 277000 | 277000 | 277500 | 276000 | 1908 |
| 544 | 20241115 | 094300 | 97538457500 | 277000 | 276500 | 277500 | 275500 | 3903 |
| 545 | 20241115 | 094200 | 96460287000 | 276500 | 277000 | 277500 | 276000 | 3223 |
| 546 | 20241115 | 094100 | 95567882500 | 277500 | 277000 | 277500 | 277000 | 1255 |
| 547 | 20241115 | 094000 | 95219904000 | 277000 | 276000 | 277500 | 275500 | 2328 |
| 548 | 20241115 | 093900 | 94575819500 | 276000 | 275500 | 276000 | 275500 | 1953 |
| 549 | 20241115 | 093800 | 94037399000 | 276000 | 276500 | 276500 | 275500 | 2278 |
| 550 | 20241115 | 093700 | 93409023500 | 276500 | 277500 | 277500 | 275500 | 5688 |
| 551 | 20241115 | 093600 | 91839268500 | 277500 | 276000 | 277500 | 276000 | 2381 |
| 552 | 20241115 | 093500 | 91179535500 | 276500 | 277500 | 278000 | 275500 | 6639 |
| 553 | 20241115 | 093400 | 89341049500 | 278000 | 276500 | 278000 | 276000 | 2271 |
| 554 | 20241115 | 093300 | 88712416500 | 276500 | 275500 | 276500 | 275500 | 2149 |
| 555 | 20241115 | 093200 | 88119312000 | 275500 | 276000 | 276000 | 275000 | 5104 |
| 556 | 20241115 | 093100 | 86713233000 | 276000 | 276500 | 277000 | 275500 | 5036 |
| 557 | 20241115 | 093000 | 85322424000 | 276500 | 276000 | 276500 | 275500 | 12310 |
| 558 | 20241115 | 092900 | 81929028500 | 276000 | 277000 | 277000 | 275500 | 4851 |
| 559 | 20241115 | 092800 | 80588756000 | 277000 | 277000 | 277500 | 276000 | 3222 |
| 560 | 20241115 | 092700 | 79697332000 | 277000 | 277000 | 277000 | 276000 | 8142 |
| 561 | 20241115 | 092600 | 77447171000 | 277500 | 278000 | 278000 | 276500 | 4410 |
| 562 | 20241115 | 092500 | 76224733500 | 278000 | 279000 | 279500 | 277000 | 10674 |
| 563 | 20241115 | 092400 | 73257623500 | 279000 | 279000 | 279000 | 278000 | 1202 |
| 564 | 20241115 | 092300 | 72922572000 | 279000 | 279500 | 279500 | 277500 | 5929 |
| 565 | 20241115 | 092200 | 71272242000 | 279500 | 281500 | 282000 | 279000 | 11237 |
| 566 | 20241115 | 092100 | 68118904500 | 281500 | 281000 | 282000 | 280500 | 7432 |
| 567 | 20241115 | 092000 | 66027574000 | 281000 | 278500 | 281000 | 278500 | 6727 |
| 568 | 20241115 | 091900 | 64142991500 | 279000 | 277000 | 279500 | 276500 | 6496 |
| 569 | 20241115 | 091800 | 62338881000 | 276500 | 276500 | 277000 | 276000 | 5168 |
| 570 | 20241115 | 091700 | 60909500000 | 276500 | 278000 | 278500 | 276000 | 9028 |
| 571 | 20241115 | 091600 | 58409601500 | 278000 | 278500 | 279000 | 277000 | 8665 |
| 572 | 20241115 | 091500 | 56001911500 | 278500 | 278500 | 279500 | 278000 | 8572 |
| 573 | 20241115 | 091400 | 53613894500 | 279000 | 277500 | 281000 | 277000 | 11461 |
| 574 | 20241115 | 091300 | 50416719500 | 277500 | 277000 | 278000 | 276500 | 6325 |
| 575 | 20241115 | 091200 | 48663310000 | 277000 | 275000 | 277000 | 275000 | 7314 |
| 576 | 20241115 | 091100 | 46642560500 | 275500 | 275000 | 276500 | 274000 | 14874 |
| 577 | 20241115 | 091000 | 42552204000 | 275000 | 275500 | 275500 | 274500 | 9692 |
| 578 | 20241115 | 090900 | 39887155500 | 275500 | 275000 | 276500 | 274500 | 11528 |
| 579 | 20241115 | 090800 | 36713417000 | 275000 | 276000 | 276000 | 274000 | 16050 |
| 580 | 20241115 | 090700 | 32297853500 | 276000 | 278000 | 278000 | 275500 | 14980 |
| 581 | 20241115 | 090600 | 28152171500 | 277500 | 278500 | 278500 | 277000 | 8934 |
| 582 | 20241115 | 090500 | 25671987500 | 278500 | 279500 | 280000 | 278000 | 11533 |
| 583 | 20241115 | 090400 | 22456651000 | 280000 | 281000 | 281500 | 280000 | 15401 |
| 584 | 20241115 | 090300 | 18138374500 | 281000 | 281500 | 282500 | 280500 | 7885 |
| 585 | 20241115 | 090200 | 15921813500 | 282000 | 284000 | 284500 | 281000 | 10090 |
| 586 | 20241115 | 090100 | 13071786000 | 284000 | 285500 | 286000 | 281500 | 18611 |
| 587 | 20241115 | 090000 | 7785449500 | 285000 | 287500 | 289000 | 285000 | 27021 |