42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 205200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 15987 |
| 3 | 20241113 | 205100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 4 | 20241113 | 205000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 5 | 20241113 | 204900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 6 | 20241113 | 204800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 7 | 20241113 | 204700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 8 | 20241113 | 204600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 9 | 20241113 | 204500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 10 | 20241113 | 204400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 11 | 20241113 | 204300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 12 | 20241113 | 204200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 13 | 20241113 | 204100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 14 | 20241113 | 204000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 15 | 20241113 | 203900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 16 | 20241113 | 203800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 17 | 20241113 | 203700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 18 | 20241113 | 203600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 19 | 20241113 | 203500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 20 | 20241113 | 203400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 21 | 20241113 | 203300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 22 | 20241113 | 203200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 23 | 20241113 | 203100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 24 | 20241113 | 203000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 25 | 20241113 | 202900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 26 | 20241113 | 202800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 27 | 20241113 | 202700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 28 | 20241113 | 202600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 29 | 20241113 | 202500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 30 | 20241113 | 202400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 31 | 20241113 | 202300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 32 | 20241113 | 202200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 15987 |
| 33 | 20241113 | 202100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 34 | 20241113 | 202000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 35 | 20241113 | 201900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 36 | 20241113 | 201800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 37 | 20241113 | 201700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 38 | 20241113 | 201600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 39 | 20241113 | 201500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 40 | 20241113 | 201400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 41 | 20241113 | 201300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 42 | 20241113 | 201200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 43 | 20241113 | 201100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 44 | 20241113 | 201000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 45 | 20241113 | 200900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 46 | 20241113 | 200800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 47 | 20241113 | 200700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 48 | 20241113 | 200600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 49 | 20241113 | 200500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 50 | 20241113 | 200400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 51 | 20241113 | 200300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 52 | 20241113 | 200200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 53 | 20241113 | 200100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 54 | 20241113 | 200000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 55 | 20241113 | 195900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 56 | 20241113 | 195800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 57 | 20241113 | 195700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 58 | 20241113 | 195600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 59 | 20241113 | 195500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 60 | 20241113 | 195400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 61 | 20241113 | 195300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 62 | 20241113 | 195200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 15987 |
| 63 | 20241113 | 195100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 64 | 20241113 | 195000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 65 | 20241113 | 194900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 66 | 20241113 | 194800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 67 | 20241113 | 194700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 68 | 20241113 | 194600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 69 | 20241113 | 194500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 70 | 20241113 | 194400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 71 | 20241113 | 194300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 72 | 20241113 | 194200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 73 | 20241113 | 194100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 74 | 20241113 | 194000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 75 | 20241113 | 193900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 76 | 20241113 | 193800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 77 | 20241113 | 193700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 78 | 20241113 | 193600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 79 | 20241113 | 193500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 80 | 20241113 | 193400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 81 | 20241113 | 193300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 82 | 20241113 | 193200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 83 | 20241113 | 193100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 84 | 20241113 | 193000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 85 | 20241113 | 192900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 86 | 20241113 | 192800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 87 | 20241113 | 192700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 88 | 20241113 | 192600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 89 | 20241113 | 192500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 90 | 20241113 | 192400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 91 | 20241113 | 192300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 92 | 20241113 | 192200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 15987 |
| 93 | 20241113 | 192100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 94 | 20241113 | 192000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 95 | 20241113 | 191900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 96 | 20241113 | 191800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 97 | 20241113 | 191700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 98 | 20241113 | 191600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 99 | 20241113 | 191500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 100 | 20241113 | 191400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 101 | 20241113 | 191300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 102 | 20241113 | 191200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 103 | 20241113 | 191100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 104 | 20241113 | 191000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 105 | 20241113 | 190900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 106 | 20241113 | 190800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 107 | 20241113 | 190700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 108 | 20241113 | 190600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 109 | 20241113 | 190500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 110 | 20241113 | 190400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 111 | 20241113 | 190300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 112 | 20241113 | 190200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 113 | 20241113 | 190100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 114 | 20241113 | 190000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 115 | 20241113 | 185900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 116 | 20241113 | 185800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 117 | 20241113 | 185700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 118 | 20241113 | 185600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 119 | 20241113 | 185500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 120 | 20241113 | 185400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 121 | 20241113 | 185300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 122 | 20241113 | 185200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 15987 |
| 123 | 20241113 | 185100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 124 | 20241113 | 185000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 125 | 20241113 | 184900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 126 | 20241113 | 184800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 127 | 20241113 | 184700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 128 | 20241113 | 184600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 129 | 20241113 | 184500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 130 | 20241113 | 184400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 131 | 20241113 | 184300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 132 | 20241113 | 184200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 133 | 20241113 | 184100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 134 | 20241113 | 184000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 135 | 20241113 | 183900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 136 | 20241113 | 183800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 137 | 20241113 | 183700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 138 | 20241113 | 183600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 139 | 20241113 | 183500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 140 | 20241113 | 183400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 141 | 20241113 | 183300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 142 | 20241113 | 183200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 143 | 20241113 | 183100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 144 | 20241113 | 183000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 145 | 20241113 | 182900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 146 | 20241113 | 182800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 147 | 20241113 | 182700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 148 | 20241113 | 182600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 149 | 20241113 | 182500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 150 | 20241113 | 182400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 151 | 20241113 | 182300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 152 | 20241113 | 182200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 15987 |
| 153 | 20241113 | 182100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 154 | 20241113 | 182000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 155 | 20241113 | 181900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 156 | 20241113 | 181800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 157 | 20241113 | 181700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 158 | 20241113 | 181600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 159 | 20241113 | 181500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 160 | 20241113 | 181400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 161 | 20241113 | 181300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 162 | 20241113 | 181200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 163 | 20241113 | 181100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 164 | 20241113 | 181000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 165 | 20241113 | 180900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 166 | 20241113 | 180800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 167 | 20241113 | 180700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 168 | 20241113 | 180600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 169 | 20241113 | 180500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 170 | 20241113 | 180400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 171 | 20241113 | 180300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 172 | 20241113 | 180200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 173 | 20241113 | 180100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 174 | 20241113 | 180000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 175 | 20241113 | 175900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 176 | 20241113 | 175800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 177 | 20241113 | 175700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 178 | 20241113 | 175600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 179 | 20241113 | 175500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 180 | 20241113 | 175400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 181 | 20241113 | 175300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 182 | 20241113 | 175200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 15987 |
| 183 | 20241113 | 175100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 184 | 20241113 | 175000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 185 | 20241113 | 174900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 186 | 20241113 | 174800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 187 | 20241113 | 174700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 188 | 20241113 | 174600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 189 | 20241113 | 174500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 190 | 20241113 | 174400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 191 | 20241113 | 174300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 192 | 20241113 | 174200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 193 | 20241113 | 174100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 194 | 20241113 | 174000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 195 | 20241113 | 173900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 196 | 20241113 | 173800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 197 | 20241113 | 173700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 198 | 20241113 | 173600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 199 | 20241113 | 173500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 200 | 20241113 | 173400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 201 | 20241113 | 173300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 202 | 20241113 | 173200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 203 | 20241113 | 173100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 204 | 20241113 | 173000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 205 | 20241113 | 172900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 206 | 20241113 | 172800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 207 | 20241113 | 172700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 208 | 20241113 | 172600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 209 | 20241113 | 172500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 210 | 20241113 | 172400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 211 | 20241113 | 172300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 212 | 20241113 | 172200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 15987 |
| 213 | 20241113 | 172100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 214 | 20241113 | 172000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 215 | 20241113 | 171900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 216 | 20241113 | 171800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 217 | 20241113 | 171700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 218 | 20241113 | 171600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 219 | 20241113 | 171500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 220 | 20241113 | 171400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 221 | 20241113 | 171300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 222 | 20241113 | 171200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 223 | 20241113 | 171100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 224 | 20241113 | 171000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 225 | 20241113 | 170900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 226 | 20241113 | 170800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 227 | 20241113 | 170700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 228 | 20241113 | 170600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 229 | 20241113 | 170500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 230 | 20241113 | 170400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 231 | 20241113 | 170300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 232 | 20241113 | 170200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 233 | 20241113 | 170100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 234 | 20241113 | 170000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 235 | 20241113 | 165900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 236 | 20241113 | 165800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 237 | 20241113 | 165700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 238 | 20241113 | 165600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 239 | 20241113 | 165500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 240 | 20241113 | 165400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 241 | 20241113 | 165300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 242 | 20241113 | 165200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 15987 |
| 243 | 20241113 | 165100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 244 | 20241113 | 165000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 245 | 20241113 | 164900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 246 | 20241113 | 164800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 247 | 20241113 | 164700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 248 | 20241113 | 164600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 249 | 20241113 | 164500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 250 | 20241113 | 164400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 251 | 20241113 | 164300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 252 | 20241113 | 164200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 253 | 20241113 | 164100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 254 | 20241113 | 164000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 255 | 20241113 | 163900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 256 | 20241113 | 163800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 257 | 20241113 | 163700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 258 | 20241113 | 163600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 259 | 20241113 | 163500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 260 | 20241113 | 163400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 261 | 20241113 | 163300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 262 | 20241113 | 163200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 263 | 20241113 | 163100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 264 | 20241113 | 163000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 265 | 20241113 | 162900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 266 | 20241113 | 162800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 267 | 20241113 | 162700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 268 | 20241113 | 162600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 269 | 20241113 | 162500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 270 | 20241113 | 162400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 271 | 20241113 | 162300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 272 | 20241113 | 162200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 15987 |
| 273 | 20241113 | 162100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 274 | 20241113 | 162000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 275 | 20241113 | 161900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 276 | 20241113 | 161800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 277 | 20241113 | 161700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 278 | 20241113 | 161600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 279 | 20241113 | 161500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 280 | 20241113 | 161400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 281 | 20241113 | 161300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 282 | 20241113 | 161200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 283 | 20241113 | 161100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 284 | 20241113 | 161000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 285 | 20241113 | 160900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 286 | 20241113 | 160800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 287 | 20241113 | 160700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 288 | 20241113 | 160600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 289 | 20241113 | 160500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 290 | 20241113 | 160400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 291 | 20241113 | 160300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 292 | 20241113 | 160200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 293 | 20241113 | 160100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 294 | 20241113 | 160000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 295 | 20241113 | 155900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 296 | 20241113 | 155800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 297 | 20241113 | 155700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 298 | 20241113 | 155600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 299 | 20241113 | 155500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 300 | 20241113 | 155400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 301 | 20241113 | 155300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 302 | 20241113 | 155200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 15987 |
| 303 | 20241113 | 155100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 304 | 20241113 | 155000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 305 | 20241113 | 154900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 306 | 20241113 | 154800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 307 | 20241113 | 154700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 308 | 20241113 | 154600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 309 | 20241113 | 154500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 310 | 20241113 | 154400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 311 | 20241113 | 154300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 312 | 20241113 | 154200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 313 | 20241113 | 154100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 314 | 20241113 | 154000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 315 | 20241113 | 153900 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 316 | 20241113 | 153800 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 317 | 20241113 | 153700 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 318 | 20241113 | 153600 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 319 | 20241113 | 153500 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 320 | 20241113 | 153400 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 321 | 20241113 | 153300 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 322 | 20241113 | 153200 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 323 | 20241113 | 153100 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 324 | 20241113 | 153000 | 156857043000 | 353000 | 353000 | 353000 | 353000 | 15987 |
| 325 | 20241113 | 152900 | 151213632000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 326 | 20241113 | 152800 | 151213632000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 327 | 20241113 | 152700 | 151213632000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 328 | 20241113 | 152600 | 151213632000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 329 | 20241113 | 152500 | 151213632000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 330 | 20241113 | 152400 | 151213632000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 331 | 20241113 | 152300 | 151213632000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 332 | 20241113 | 152200 | 151213632000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 333 | 20241113 | 152100 | 151213632000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 334 | 20241113 | 152000 | 151213632000 | 351500 | 351500 | 351500 | 351500 | 0 |
| 335 | 20241113 | 151900 | 151213632000 | 351500 | 352500 | 352500 | 351500 | 1503 |
| 336 | 20241113 | 151800 | 150684686500 | 352000 | 352000 | 352500 | 351500 | 1117 |
| 337 | 20241113 | 151700 | 150291440500 | 352000 | 352000 | 352500 | 351500 | 1245 |
| 338 | 20241113 | 151600 | 149853202000 | 352500 | 352000 | 352500 | 352000 | 769 |
| 339 | 20241113 | 151500 | 149582472500 | 352000 | 352500 | 353000 | 352000 | 1508 |
| 340 | 20241113 | 151400 | 149051196000 | 353000 | 353000 | 353000 | 352500 | 619 |
| 341 | 20241113 | 151300 | 148832930500 | 353000 | 353000 | 353500 | 352500 | 488 |
| 342 | 20241113 | 151200 | 148660673000 | 353500 | 353500 | 353500 | 352500 | 1351 |
| 343 | 20241113 | 151100 | 148183772000 | 353000 | 352500 | 353500 | 352500 | 1504 |
| 344 | 20241113 | 151000 | 147652890500 | 353000 | 352500 | 353000 | 352500 | 691 |
| 345 | 20241113 | 150900 | 147409083000 | 353000 | 352500 | 353000 | 352500 | 526 |
| 346 | 20241113 | 150800 | 147223517000 | 353000 | 352500 | 353000 | 352500 | 340 |
| 347 | 20241113 | 150700 | 147103623500 | 352500 | 353000 | 353500 | 352500 | 954 |
| 348 | 20241113 | 150600 | 146766788500 | 353000 | 353000 | 353500 | 353000 | 522 |
| 349 | 20241113 | 150500 | 146582442500 | 353000 | 353000 | 353500 | 353000 | 741 |
| 350 | 20241113 | 150400 | 146320739000 | 353500 | 352500 | 353500 | 352500 | 335 |
| 351 | 20241113 | 150300 | 146202495500 | 353000 | 353000 | 353500 | 352500 | 560 |
| 352 | 20241113 | 150200 | 146004769500 | 353500 | 352500 | 353500 | 352500 | 594 |
| 353 | 20241113 | 150100 | 145795048500 | 353000 | 353000 | 353500 | 352500 | 306 |
| 354 | 20241113 | 150000 | 145687022500 | 353500 | 352000 | 353500 | 352000 | 1005 |
| 355 | 20241113 | 145900 | 145332605000 | 352000 | 352500 | 353000 | 352000 | 511 |
| 356 | 20241113 | 145800 | 145152465000 | 353000 | 352500 | 353000 | 351500 | 531 |
| 357 | 20241113 | 145700 | 144965374500 | 352500 | 353000 | 353500 | 352500 | 574 |
| 358 | 20241113 | 145600 | 144762805000 | 353000 | 353500 | 354000 | 353000 | 385 |
| 359 | 20241113 | 145500 | 144626709500 | 353500 | 353000 | 354000 | 350500 | 3769 |
| 360 | 20241113 | 145400 | 143297852500 | 353500 | 352500 | 353500 | 352000 | 1092 |
| 361 | 20241113 | 145300 | 142912629500 | 353000 | 353500 | 353500 | 352500 | 976 |
| 362 | 20241113 | 145200 | 142568272000 | 353500 | 353500 | 354000 | 353000 | 505 |
| 363 | 20241113 | 145100 | 142389766000 | 353500 | 354000 | 354000 | 353500 | 533 |
| 364 | 20241113 | 145000 | 142201274000 | 353500 | 353000 | 354000 | 353000 | 748 |
| 365 | 20241113 | 144900 | 141936888500 | 353000 | 354000 | 354000 | 352000 | 1985 |
| 366 | 20241113 | 144800 | 141236451500 | 353500 | 354000 | 354500 | 353500 | 984 |
| 367 | 20241113 | 144700 | 140888309000 | 354000 | 354500 | 354500 | 353500 | 811 |
| 368 | 20241113 | 144600 | 140601151500 | 354500 | 354000 | 354500 | 354000 | 259 |
| 369 | 20241113 | 144500 | 140509417000 | 354500 | 354500 | 354500 | 353500 | 1107 |
| 370 | 20241113 | 144400 | 140117567500 | 354500 | 353000 | 354500 | 353000 | 1539 |
| 371 | 20241113 | 144300 | 139573197000 | 353000 | 354000 | 354000 | 353000 | 1420 |
| 372 | 20241113 | 144200 | 139071802500 | 353500 | 354000 | 354000 | 353500 | 646 |
| 373 | 20241113 | 144100 | 138843403500 | 354000 | 353500 | 354000 | 353000 | 581 |
| 374 | 20241113 | 144000 | 138637963000 | 353500 | 354500 | 354500 | 353000 | 2690 |
| 375 | 20241113 | 143900 | 137685888000 | 354000 | 354500 | 354500 | 353500 | 689 |
| 376 | 20241113 | 143800 | 137442053000 | 354500 | 352500 | 354500 | 352000 | 1904 |
| 377 | 20241113 | 143700 | 136769594500 | 352500 | 352500 | 353000 | 352000 | 500 |
| 378 | 20241113 | 143600 | 136593289000 | 352500 | 352500 | 353000 | 352000 | 824 |
| 379 | 20241113 | 143500 | 136302874000 | 352500 | 353000 | 353500 | 350000 | 8540 |
| 380 | 20241113 | 143400 | 133306061000 | 353500 | 354000 | 354000 | 350500 | 4886 |
| 381 | 20241113 | 143300 | 131586312000 | 354000 | 354000 | 354000 | 353500 | 817 |
| 382 | 20241113 | 143200 | 131297221500 | 353500 | 354500 | 354500 | 353500 | 1464 |
| 383 | 20241113 | 143100 | 130779125500 | 354000 | 354000 | 354500 | 354000 | 960 |
| 384 | 20241113 | 143000 | 130439221500 | 354500 | 354500 | 354500 | 354000 | 355 |
| 385 | 20241113 | 142900 | 130313459500 | 354500 | 353000 | 354500 | 353000 | 2062 |
| 386 | 20241113 | 142800 | 129584147500 | 353000 | 353500 | 353500 | 353000 | 287 |
| 387 | 20241113 | 142700 | 129482791000 | 353000 | 353500 | 353500 | 353000 | 306 |
| 388 | 20241113 | 142600 | 129374694000 | 353500 | 353500 | 353500 | 353000 | 555 |
| 389 | 20241113 | 142500 | 129178746000 | 353500 | 353000 | 353500 | 353000 | 515 |
| 390 | 20241113 | 142400 | 128996736500 | 353500 | 353000 | 353500 | 353000 | 670 |
| 391 | 20241113 | 142300 | 128759980500 | 353000 | 353000 | 353500 | 353000 | 862 |
| 392 | 20241113 | 142200 | 128455620000 | 352500 | 353000 | 353500 | 350500 | 3030 |
| 393 | 20241113 | 142100 | 127390097000 | 353000 | 352000 | 353500 | 351500 | 4995 |
| 394 | 20241113 | 142000 | 125631363500 | 352500 | 352000 | 352500 | 352000 | 676 |
| 395 | 20241113 | 141900 | 125393336500 | 352000 | 352500 | 353000 | 352000 | 1521 |
| 396 | 20241113 | 141800 | 124857098000 | 353000 | 353000 | 353500 | 352500 | 967 |
| 397 | 20241113 | 141700 | 124515788500 | 353000 | 354500 | 354500 | 353000 | 1282 |
| 398 | 20241113 | 141600 | 124062395500 | 354500 | 354500 | 354500 | 354000 | 327 |
| 399 | 20241113 | 141500 | 123946581500 | 354500 | 353500 | 355000 | 353500 | 1756 |
| 400 | 20241113 | 141400 | 123324539500 | 353500 | 354000 | 354000 | 353500 | 711 |
| 401 | 20241113 | 141300 | 123073041500 | 353500 | 353500 | 354000 | 353000 | 499 |
| 402 | 20241113 | 141200 | 122896698500 | 354000 | 354000 | 354500 | 353500 | 1147 |
| 403 | 20241113 | 141100 | 122490839000 | 354000 | 354500 | 354500 | 353500 | 548 |
| 404 | 20241113 | 141000 | 122296877000 | 354500 | 354500 | 354500 | 353500 | 529 |
| 405 | 20241113 | 140900 | 122109604000 | 354000 | 353500 | 354500 | 353000 | 1187 |
| 406 | 20241113 | 140800 | 121689711000 | 354000 | 353500 | 354000 | 352500 | 1326 |
| 407 | 20241113 | 140700 | 121221240000 | 353500 | 354000 | 354000 | 353000 | 850 |
| 408 | 20241113 | 140600 | 120920912000 | 354000 | 352500 | 354000 | 352500 | 1414 |
| 409 | 20241113 | 140500 | 120421400500 | 352500 | 352500 | 353000 | 352000 | 419 |
| 410 | 20241113 | 140400 | 120273700500 | 352500 | 352000 | 353000 | 352000 | 2006 |
| 411 | 20241113 | 140300 | 119566843000 | 352000 | 352500 | 352500 | 351500 | 580 |
| 412 | 20241113 | 140200 | 119362688000 | 352000 | 352500 | 352500 | 351500 | 3090 |
| 413 | 20241113 | 140100 | 118274974500 | 352000 | 353500 | 354000 | 352000 | 4497 |
| 414 | 20241113 | 140000 | 116688070500 | 353500 | 354500 | 355000 | 353500 | 2213 |
| 415 | 20241113 | 135900 | 115904107500 | 354500 | 355000 | 355500 | 354500 | 3791 |
| 416 | 20241113 | 135800 | 114558155500 | 355000 | 356500 | 356500 | 355000 | 7947 |
| 417 | 20241113 | 135700 | 111730955000 | 356000 | 356500 | 357000 | 356000 | 2672 |
| 418 | 20241113 | 135600 | 110778525000 | 356500 | 356500 | 357000 | 356500 | 312 |
| 419 | 20241113 | 135500 | 110667242000 | 357000 | 357500 | 357500 | 356500 | 1291 |
| 420 | 20241113 | 135400 | 110206325500 | 357000 | 357000 | 357500 | 357000 | 671 |
| 421 | 20241113 | 135300 | 109966684000 | 357000 | 357000 | 357500 | 357000 | 333 |
| 422 | 20241113 | 135200 | 109847773500 | 357500 | 357500 | 357500 | 357000 | 581 |
| 423 | 20241113 | 135100 | 109640312000 | 357500 | 357000 | 357500 | 357000 | 770 |
| 424 | 20241113 | 135000 | 109365187500 | 357000 | 357500 | 358000 | 357000 | 1248 |
| 425 | 20241113 | 134900 | 108919171500 | 357500 | 357500 | 358000 | 357500 | 466 |
| 426 | 20241113 | 134800 | 108752521000 | 357500 | 357500 | 358000 | 357500 | 488 |
| 427 | 20241113 | 134700 | 108578031000 | 358000 | 357500 | 358000 | 357500 | 628 |
| 428 | 20241113 | 134600 | 108353499000 | 357500 | 357500 | 358000 | 357500 | 228 |
| 429 | 20241113 | 134500 | 108271941000 | 357500 | 357500 | 358000 | 357500 | 488 |
| 430 | 20241113 | 134400 | 108097421500 | 357500 | 357500 | 358000 | 357500 | 630 |
| 431 | 20241113 | 134300 | 107872188000 | 357500 | 358000 | 358500 | 357500 | 306 |
| 432 | 20241113 | 134200 | 107762748500 | 358000 | 358000 | 358500 | 358000 | 292 |
| 433 | 20241113 | 134100 | 107658189000 | 358000 | 358000 | 358500 | 358000 | 580 |
| 434 | 20241113 | 134000 | 107450494500 | 358000 | 358500 | 359000 | 358000 | 198 |
| 435 | 20241113 | 133900 | 107379511500 | 358500 | 359000 | 359000 | 358500 | 295 |
| 436 | 20241113 | 133800 | 107273723000 | 359000 | 359000 | 359500 | 358500 | 437 |
| 437 | 20241113 | 133700 | 107116927500 | 359500 | 359500 | 359500 | 359000 | 887 |
| 438 | 20241113 | 133600 | 106798197000 | 359500 | 359500 | 360000 | 359500 | 160 |
| 439 | 20241113 | 133500 | 106740645000 | 359500 | 360000 | 360000 | 359500 | 411 |
| 440 | 20241113 | 133400 | 106592743500 | 360500 | 360000 | 360500 | 360000 | 481 |
| 441 | 20241113 | 133300 | 106419437500 | 360500 | 361000 | 361000 | 360000 | 417 |
| 442 | 20241113 | 133200 | 106269192000 | 360500 | 361000 | 361000 | 360000 | 593 |
| 443 | 20241113 | 133100 | 106055440000 | 360500 | 359000 | 360500 | 358500 | 1343 |
| 444 | 20241113 | 133000 | 105572756500 | 358500 | 358500 | 359000 | 358500 | 163 |
| 445 | 20241113 | 132900 | 105514305000 | 358500 | 359000 | 359000 | 358500 | 659 |
| 446 | 20241113 | 132800 | 105277852500 | 358500 | 358500 | 359000 | 358500 | 134 |
| 447 | 20241113 | 132700 | 105229786000 | 359000 | 358500 | 359000 | 358500 | 438 |
| 448 | 20241113 | 132600 | 105072644500 | 359000 | 359000 | 359000 | 358500 | 381 |
| 449 | 20241113 | 132500 | 104935989000 | 359000 | 359500 | 359500 | 359000 | 300 |
| 450 | 20241113 | 132400 | 104828207500 | 359000 | 360000 | 360000 | 358500 | 857 |
| 451 | 20241113 | 132300 | 104520326000 | 360000 | 359500 | 360000 | 359500 | 276 |
| 452 | 20241113 | 132200 | 104421061000 | 359500 | 359500 | 360000 | 358500 | 528 |
| 453 | 20241113 | 132100 | 104231468500 | 359000 | 358500 | 359500 | 358000 | 1809 |
| 454 | 20241113 | 132000 | 103582004000 | 358000 | 358500 | 358500 | 358000 | 371 |
| 455 | 20241113 | 131900 | 103449138000 | 358000 | 358000 | 358500 | 358000 | 999 |
| 456 | 20241113 | 131800 | 103091488500 | 358000 | 357500 | 358000 | 357000 | 999 |
| 457 | 20241113 | 131700 | 102734561500 | 357000 | 357500 | 357500 | 357000 | 261 |
| 458 | 20241113 | 131600 | 102641302500 | 357000 | 357500 | 358000 | 356500 | 384 |
| 459 | 20241113 | 131500 | 102504092500 | 356500 | 356500 | 357500 | 356000 | 2006 |
| 460 | 20241113 | 131400 | 101788506500 | 356000 | 356500 | 356500 | 356000 | 377 |
| 461 | 20241113 | 131300 | 101654199500 | 356500 | 356500 | 357000 | 356500 | 724 |
| 462 | 20241113 | 131200 | 101396080500 | 357000 | 356500 | 357000 | 356500 | 299 |
| 463 | 20241113 | 131100 | 101289476500 | 356500 | 357000 | 357000 | 356500 | 802 |
| 464 | 20241113 | 131000 | 101003532500 | 356500 | 357000 | 357500 | 356500 | 852 |
| 465 | 20241113 | 130900 | 100699369500 | 357000 | 357000 | 357500 | 357000 | 261 |
| 466 | 20241113 | 130800 | 100606174000 | 357500 | 357500 | 357500 | 357000 | 124 |
| 467 | 20241113 | 130700 | 100561881500 | 357500 | 358500 | 358500 | 357000 | 646 |
| 468 | 20241113 | 130600 | 100330982500 | 358000 | 357000 | 358500 | 357000 | 1475 |
| 469 | 20241113 | 130500 | 99803468500 | 357000 | 357500 | 357500 | 357000 | 361 |
| 470 | 20241113 | 130400 | 99674543000 | 357000 | 357000 | 357500 | 357000 | 854 |
| 471 | 20241113 | 130300 | 99369650500 | 357000 | 358000 | 358000 | 357000 | 946 |
| 472 | 20241113 | 130200 | 99031500500 | 358000 | 358500 | 358500 | 358000 | 517 |
| 473 | 20241113 | 130100 | 98846396500 | 358000 | 357500 | 358500 | 357500 | 181 |
| 474 | 20241113 | 130000 | 98781588500 | 357500 | 358500 | 358500 | 357500 | 482 |
| 475 | 20241113 | 125900 | 98609046500 | 358000 | 358000 | 358500 | 358000 | 289 |
| 476 | 20241113 | 125800 | 98505496500 | 358000 | 358500 | 359000 | 358000 | 168 |
| 477 | 20241113 | 125700 | 98445296000 | 358500 | 358500 | 359000 | 358500 | 141 |
| 478 | 20241113 | 125600 | 98394738500 | 358500 | 359000 | 359500 | 358500 | 450 |
| 479 | 20241113 | 125500 | 98233236500 | 359000 | 359000 | 359500 | 359000 | 185 |
| 480 | 20241113 | 125400 | 98166767500 | 359000 | 359500 | 359500 | 359000 | 271 |
| 481 | 20241113 | 125300 | 98069417000 | 359500 | 359000 | 360000 | 359000 | 194 |
| 482 | 20241113 | 125200 | 97999681500 | 359000 | 358500 | 361000 | 358500 | 1819 |
| 483 | 20241113 | 125100 | 97345595000 | 358500 | 359000 | 359000 | 358500 | 322 |
| 484 | 20241113 | 125000 | 97230138000 | 358500 | 358500 | 359000 | 358500 | 168 |
| 485 | 20241113 | 124900 | 97169869000 | 358500 | 357500 | 358500 | 357000 | 1035 |
| 486 | 20241113 | 124800 | 96799492500 | 357500 | 358000 | 358000 | 357000 | 637 |
| 487 | 20241113 | 124700 | 96571778500 | 358000 | 358000 | 358000 | 357500 | 127 |
| 488 | 20241113 | 124600 | 96526351500 | 357500 | 357500 | 358000 | 357500 | 193 |
| 489 | 20241113 | 124500 | 96457335000 | 358000 | 358000 | 358500 | 357500 | 211 |
| 490 | 20241113 | 124400 | 96381794500 | 358500 | 358000 | 358500 | 357000 | 1056 |
| 491 | 20241113 | 124300 | 96003913500 | 357500 | 357500 | 358000 | 357500 | 325 |
| 492 | 20241113 | 124200 | 95887697500 | 357500 | 358000 | 358000 | 357500 | 358 |
| 493 | 20241113 | 124100 | 95759704500 | 357500 | 357500 | 358000 | 357500 | 628 |
| 494 | 20241113 | 124000 | 95535173500 | 357500 | 357500 | 358000 | 357500 | 373 |
| 495 | 20241113 | 123900 | 95401774000 | 357500 | 357500 | 358000 | 357500 | 272 |
| 496 | 20241113 | 123800 | 95304513000 | 357500 | 358000 | 358500 | 357500 | 618 |
| 497 | 20241113 | 123700 | 95083305500 | 358000 | 358000 | 358500 | 358000 | 310 |
| 498 | 20241113 | 123600 | 94972286500 | 358000 | 358000 | 358500 | 358000 | 709 |
| 499 | 20241113 | 123500 | 94718424000 | 358500 | 358500 | 358500 | 358000 | 215 |
| 500 | 20241113 | 123400 | 94641412000 | 358500 | 359000 | 359000 | 358000 | 278 |
| 501 | 20241113 | 123300 | 94541798000 | 359000 | 359000 | 359000 | 358500 | 302 |
| 502 | 20241113 | 123200 | 94433513000 | 358500 | 358500 | 359000 | 358500 | 283 |
| 503 | 20241113 | 123100 | 94332030500 | 358500 | 358500 | 359000 | 358500 | 176 |
| 504 | 20241113 | 123000 | 94268916500 | 358500 | 358500 | 359000 | 358500 | 240 |
| 505 | 20241113 | 122900 | 94182850000 | 358500 | 358500 | 359000 | 358500 | 516 |
| 506 | 20241113 | 122800 | 93997819000 | 358500 | 358500 | 359000 | 358500 | 263 |
| 507 | 20241113 | 122700 | 93903500000 | 358500 | 358500 | 359000 | 358500 | 487 |
| 508 | 20241113 | 122600 | 93728901500 | 359000 | 359000 | 359000 | 358500 | 282 |
| 509 | 20241113 | 122500 | 93627781500 | 358500 | 359000 | 359000 | 358500 | 505 |
| 510 | 20241113 | 122400 | 93446636000 | 359000 | 358500 | 359000 | 358500 | 243 |
| 511 | 20241113 | 122300 | 93359485000 | 359000 | 358500 | 359000 | 358500 | 202 |
| 512 | 20241113 | 122200 | 93287008000 | 358500 | 358500 | 359000 | 358500 | 594 |
| 513 | 20241113 | 122100 | 93073815000 | 359000 | 358500 | 359000 | 358500 | 197 |
| 514 | 20241113 | 122000 | 93003138500 | 359000 | 359000 | 359000 | 358500 | 194 |
| 515 | 20241113 | 121900 | 92933532500 | 359000 | 359000 | 359500 | 359000 | 122 |
| 516 | 20241113 | 121800 | 92889728000 | 359500 | 358500 | 359500 | 358500 | 214 |
| 517 | 20241113 | 121700 | 92812888000 | 359000 | 359000 | 359500 | 359000 | 461 |
| 518 | 20241113 | 121600 | 92647368000 | 359500 | 359500 | 359500 | 359000 | 145 |
| 519 | 20241113 | 121500 | 92595263500 | 359500 | 359000 | 359500 | 359000 | 278 |
| 520 | 20241113 | 121400 | 92495373000 | 359000 | 359000 | 359500 | 359000 | 391 |
| 521 | 20241113 | 121300 | 92354983500 | 359000 | 360000 | 360000 | 359000 | 297 |
| 522 | 20241113 | 121200 | 92248207500 | 360000 | 359500 | 360000 | 359500 | 125 |
| 523 | 20241113 | 121100 | 92203239500 | 360000 | 360000 | 360000 | 359500 | 139 |
| 524 | 20241113 | 121000 | 92153254500 | 360000 | 359500 | 360000 | 359000 | 392 |
| 525 | 20241113 | 120900 | 92012314500 | 359500 | 359500 | 359500 | 359000 | 405 |
| 526 | 20241113 | 120800 | 91866865500 | 359500 | 359500 | 360000 | 359000 | 500 |
| 527 | 20241113 | 120700 | 91687129500 | 359500 | 359500 | 360000 | 359500 | 323 |
| 528 | 20241113 | 120600 | 91570989500 | 360000 | 360000 | 360500 | 360000 | 431 |
| 529 | 20241113 | 120500 | 91415710000 | 360000 | 361000 | 361000 | 360000 | 589 |
| 530 | 20241113 | 120400 | 91203431500 | 360500 | 361000 | 361000 | 360500 | 130 |
| 531 | 20241113 | 120300 | 91156556500 | 361000 | 361000 | 361000 | 360500 | 269 |
| 532 | 20241113 | 120200 | 91059464000 | 360500 | 360000 | 360500 | 359500 | 870 |
| 533 | 20241113 | 120100 | 90746295000 | 360000 | 360500 | 360500 | 360000 | 152 |
| 534 | 20241113 | 120000 | 90691553000 | 360500 | 359500 | 361000 | 359500 | 1799 |
| 535 | 20241113 | 115900 | 90043920500 | 360000 | 360500 | 360500 | 359500 | 1171 |
| 536 | 20241113 | 115800 | 89622389500 | 360500 | 360500 | 360500 | 360000 | 826 |
| 537 | 20241113 | 115700 | 89324890500 | 360500 | 361000 | 361000 | 360500 | 319 |
| 538 | 20241113 | 115600 | 89209879500 | 361000 | 361000 | 361000 | 360500 | 253 |
| 539 | 20241113 | 115500 | 89118653000 | 361000 | 362000 | 362500 | 361000 | 802 |
| 540 | 20241113 | 115400 | 88828697500 | 362500 | 362000 | 362500 | 362000 | 109 |
| 541 | 20241113 | 115300 | 88789226000 | 362000 | 362000 | 362500 | 362000 | 189 |
| 542 | 20241113 | 115200 | 88720781000 | 362000 | 363000 | 363500 | 362000 | 300 |
| 543 | 20241113 | 115100 | 88611984000 | 363000 | 363500 | 363500 | 363000 | 214 |
| 544 | 20241113 | 115000 | 88534270500 | 363500 | 363000 | 363500 | 363000 | 188 |
| 545 | 20241113 | 114900 | 88465997000 | 363000 | 363000 | 363500 | 362500 | 396 |
| 546 | 20241113 | 114800 | 88322130500 | 363000 | 363500 | 363500 | 363000 | 202 |
| 547 | 20241113 | 114700 | 88248790500 | 363500 | 363000 | 363500 | 362500 | 515 |
| 548 | 20241113 | 114600 | 88061904500 | 363000 | 363000 | 363500 | 363000 | 234 |
| 549 | 20241113 | 114500 | 87976949500 | 363000 | 363500 | 364000 | 363000 | 468 |
| 550 | 20241113 | 114400 | 87806980000 | 363500 | 363000 | 364000 | 363000 | 131 |
| 551 | 20241113 | 114300 | 87759365000 | 364000 | 363000 | 364500 | 362500 | 255 |
| 552 | 20241113 | 114200 | 87666735500 | 363500 | 363500 | 363500 | 362500 | 326 |
| 553 | 20241113 | 114100 | 87548354500 | 363500 | 364500 | 364500 | 363500 | 381 |
| 554 | 20241113 | 114000 | 87409635500 | 364500 | 364500 | 364500 | 364000 | 548 |
| 555 | 20241113 | 113900 | 87210010500 | 364000 | 364000 | 364500 | 364000 | 150 |
| 556 | 20241113 | 113800 | 87155393000 | 364500 | 362500 | 364500 | 362500 | 614 |
| 557 | 20241113 | 113700 | 86932130500 | 362500 | 363500 | 363500 | 362500 | 422 |
| 558 | 20241113 | 113600 | 86778932500 | 363500 | 362500 | 363500 | 362500 | 447 |
| 559 | 20241113 | 113500 | 86616588500 | 362500 | 361000 | 363000 | 361000 | 981 |
| 560 | 20241113 | 113400 | 86261011500 | 361000 | 362000 | 362000 | 361000 | 1147 |
| 561 | 20241113 | 113300 | 85846493500 | 362000 | 362500 | 362500 | 362000 | 336 |
| 562 | 20241113 | 113200 | 85724846500 | 362500 | 362500 | 363000 | 362000 | 1004 |
| 563 | 20241113 | 113100 | 85360883500 | 362500 | 363000 | 363500 | 362500 | 824 |
| 564 | 20241113 | 113000 | 85061790500 | 363500 | 363000 | 363500 | 363000 | 304 |
| 565 | 20241113 | 112900 | 84951385500 | 363000 | 363000 | 363500 | 363000 | 174 |
| 566 | 20241113 | 112800 | 84888209500 | 363000 | 363000 | 363500 | 363000 | 181 |
| 567 | 20241113 | 112700 | 84822483000 | 363500 | 363500 | 364000 | 363500 | 521 |
| 568 | 20241113 | 112600 | 84633026000 | 363500 | 364000 | 364000 | 363500 | 112 |
| 569 | 20241113 | 112500 | 84592312000 | 364000 | 363500 | 364000 | 363000 | 455 |
| 570 | 20241113 | 112400 | 84426910500 | 364000 | 363500 | 365500 | 363000 | 1880 |
| 571 | 20241113 | 112300 | 83742026500 | 364500 | 363000 | 365500 | 363000 | 7117 |
| 572 | 20241113 | 112200 | 81153900500 | 363000 | 363000 | 363500 | 363000 | 196 |
| 573 | 20241113 | 112100 | 81082738500 | 363000 | 363500 | 364000 | 363000 | 654 |
| 574 | 20241113 | 112000 | 80845022500 | 364000 | 364000 | 364000 | 363500 | 241 |
| 575 | 20241113 | 111900 | 80757380000 | 363500 | 363500 | 364000 | 363500 | 218 |
| 576 | 20241113 | 111800 | 80678115000 | 363500 | 364000 | 364000 | 363500 | 409 |
| 577 | 20241113 | 111700 | 80529280000 | 364000 | 363500 | 364000 | 363500 | 182 |
| 578 | 20241113 | 111600 | 80463091500 | 364000 | 365500 | 366000 | 364000 | 2119 |
| 579 | 20241113 | 111500 | 79690114000 | 365500 | 365500 | 366000 | 365000 | 558 |
| 580 | 20241113 | 111400 | 79486175000 | 365000 | 366500 | 366500 | 365000 | 2316 |
| 581 | 20241113 | 111300 | 78638924000 | 366500 | 366000 | 366500 | 366000 | 495 |
| 582 | 20241113 | 111200 | 78457556000 | 366000 | 365500 | 366000 | 365000 | 686 |
| 583 | 20241113 | 111100 | 78206652000 | 365500 | 365000 | 365500 | 364500 | 849 |
| 584 | 20241113 | 111000 | 77896671500 | 365000 | 364000 | 365000 | 364000 | 687 |
| 585 | 20241113 | 110900 | 77646288000 | 364500 | 363500 | 364500 | 363500 | 612 |
| 586 | 20241113 | 110800 | 77423499000 | 364000 | 364500 | 364500 | 363500 | 793 |
| 587 | 20241113 | 110700 | 77134885000 | 364500 | 365000 | 365000 | 364000 | 789 |
| 588 | 20241113 | 110600 | 76847428500 | 365000 | 365000 | 365000 | 364500 | 185 |
| 589 | 20241113 | 110500 | 76779967500 | 365000 | 365000 | 365000 | 364500 | 464 |
| 590 | 20241113 | 110400 | 76610758500 | 364500 | 363500 | 365000 | 363000 | 1970 |
| 591 | 20241113 | 110300 | 75893732500 | 363500 | 363000 | 363500 | 362500 | 1263 |
| 592 | 20241113 | 110200 | 75435233500 | 363000 | 363000 | 363000 | 362500 | 361 |
| 593 | 20241113 | 110100 | 75304253500 | 363000 | 362500 | 363000 | 362500 | 323 |
| 594 | 20241113 | 110000 | 75187059500 | 362500 | 362500 | 363000 | 362500 | 164 |
| 595 | 20241113 | 105900 | 75127570000 | 363000 | 362000 | 363000 | 362000 | 430 |
| 596 | 20241113 | 105800 | 74971669000 | 362000 | 361500 | 362000 | 361500 | 865 |
| 597 | 20241113 | 105700 | 74658641500 | 361500 | 361500 | 362000 | 361500 | 224 |
| 598 | 20241113 | 105600 | 74577633000 | 361500 | 362000 | 362000 | 361500 | 564 |
| 599 | 20241113 | 105500 | 74373568500 | 362000 | 361500 | 362500 | 361500 | 810 |
| 600 | 20241113 | 105400 | 74080421500 | 361500 | 361500 | 362000 | 361500 | 1263 |
| 601 | 20241113 | 105300 | 73623428500 | 361500 | 362000 | 362000 | 361500 | 181 |
| 602 | 20241113 | 105200 | 73557979000 | 361500 | 361500 | 362000 | 361000 | 705 |
| 603 | 20241113 | 105100 | 73303136500 | 362000 | 362000 | 362000 | 361000 | 656 |
| 604 | 20241113 | 105000 | 73065886500 | 362000 | 362000 | 362500 | 361500 | 936 |
| 605 | 20241113 | 104900 | 72727185000 | 362000 | 363500 | 363500 | 362000 | 1323 |
| 606 | 20241113 | 104800 | 72247587000 | 363000 | 363500 | 363500 | 362500 | 1183 |
| 607 | 20241113 | 104700 | 71818233500 | 363500 | 363500 | 363500 | 363000 | 231 |
| 608 | 20241113 | 104600 | 71734339000 | 363000 | 363000 | 363500 | 362500 | 387 |
| 609 | 20241113 | 104500 | 71593851000 | 363000 | 363000 | 363000 | 362500 | 389 |
| 610 | 20241113 | 104400 | 71452665500 | 363000 | 362500 | 363500 | 362000 | 1159 |
| 611 | 20241113 | 104300 | 71032307500 | 363000 | 363000 | 363000 | 362500 | 315 |
| 612 | 20241113 | 104200 | 70918053500 | 363000 | 363000 | 363000 | 361500 | 2178 |
| 613 | 20241113 | 104100 | 70128465000 | 363000 | 362500 | 363000 | 362500 | 452 |
| 614 | 20241113 | 104000 | 69964493500 | 363000 | 363000 | 363500 | 362500 | 918 |
| 615 | 20241113 | 103900 | 69631346500 | 363000 | 361500 | 363000 | 361000 | 1739 |
| 616 | 20241113 | 103800 | 69001622000 | 361500 | 359500 | 361500 | 359000 | 1786 |
| 617 | 20241113 | 103700 | 68358407000 | 359500 | 358500 | 359500 | 358500 | 460 |
| 618 | 20241113 | 103600 | 68193171500 | 359000 | 357000 | 360000 | 356500 | 1749 |
| 619 | 20241113 | 103500 | 67566637500 | 357000 | 356500 | 357500 | 356000 | 2853 |
| 620 | 20241113 | 103400 | 66549095500 | 356500 | 357000 | 357500 | 356500 | 1095 |
| 621 | 20241113 | 103300 | 66158184500 | 357500 | 358000 | 358500 | 357000 | 1785 |
| 622 | 20241113 | 103200 | 65519766000 | 358500 | 358500 | 358500 | 358000 | 528 |
| 623 | 20241113 | 103100 | 65330593000 | 358000 | 358000 | 359000 | 358000 | 1521 |
| 624 | 20241113 | 103000 | 64785703000 | 358500 | 358000 | 358500 | 358000 | 789 |
| 625 | 20241113 | 102900 | 64503021500 | 358000 | 358500 | 359500 | 358000 | 3055 |
| 626 | 20241113 | 102800 | 63406722000 | 358500 | 357500 | 359000 | 357500 | 1732 |
| 627 | 20241113 | 102700 | 62786578500 | 357500 | 357500 | 358000 | 357500 | 985 |
| 628 | 20241113 | 102600 | 62434400000 | 357500 | 358500 | 358500 | 357500 | 841 |
| 629 | 20241113 | 102500 | 62133420500 | 358000 | 358500 | 359000 | 358000 | 809 |
| 630 | 20241113 | 102400 | 61843524000 | 358000 | 358000 | 358500 | 357500 | 1385 |
| 631 | 20241113 | 102300 | 61347965500 | 358500 | 358500 | 359000 | 357500 | 3516 |
| 632 | 20241113 | 102200 | 60088621500 | 358000 | 359000 | 359500 | 358000 | 3224 |
| 633 | 20241113 | 102100 | 58932792500 | 359000 | 360500 | 360500 | 359000 | 643 |
| 634 | 20241113 | 102000 | 58701566500 | 360000 | 360000 | 360500 | 359000 | 4798 |
| 635 | 20241113 | 101900 | 56975078000 | 360000 | 361000 | 361000 | 360000 | 1393 |
| 636 | 20241113 | 101800 | 56473058000 | 360500 | 362000 | 362000 | 360500 | 2004 |
| 637 | 20241113 | 101700 | 55749469500 | 361500 | 361500 | 362500 | 361500 | 1356 |
| 638 | 20241113 | 101600 | 55258981000 | 362000 | 362500 | 362500 | 361500 | 960 |
| 639 | 20241113 | 101500 | 54911475500 | 362500 | 362000 | 362500 | 362000 | 788 |
| 640 | 20241113 | 101400 | 54626004500 | 362000 | 362000 | 362000 | 361000 | 4227 |
| 641 | 20241113 | 101300 | 53098075500 | 361500 | 362000 | 362500 | 361500 | 4329 |
| 642 | 20241113 | 101200 | 51530776500 | 362500 | 363000 | 363000 | 362000 | 2129 |
| 643 | 20241113 | 101100 | 50759036000 | 362500 | 362500 | 363500 | 362500 | 1594 |
| 644 | 20241113 | 101000 | 50180513500 | 362500 | 364500 | 364500 | 362500 | 3751 |
| 645 | 20241113 | 100900 | 48816907000 | 364500 | 366500 | 366500 | 364500 | 3453 |
| 646 | 20241113 | 100800 | 47555548000 | 366500 | 367500 | 367500 | 366000 | 1654 |
| 647 | 20241113 | 100700 | 46948803000 | 367000 | 367000 | 367500 | 367000 | 1770 |
| 648 | 20241113 | 100600 | 46299200500 | 367000 | 368500 | 368500 | 367000 | 1693 |
| 649 | 20241113 | 100500 | 45676575000 | 368000 | 370000 | 370000 | 368000 | 576 |
| 650 | 20241113 | 100400 | 45464293000 | 369000 | 369500 | 370000 | 368500 | 2211 |
| 651 | 20241113 | 100300 | 44648473000 | 370000 | 370000 | 370500 | 369500 | 542 |
| 652 | 20241113 | 100200 | 44447923500 | 370500 | 370000 | 371000 | 370000 | 562 |
| 653 | 20241113 | 100100 | 44239577000 | 370500 | 369500 | 370500 | 369500 | 400 |
| 654 | 20241113 | 100000 | 44091568500 | 370000 | 370000 | 370000 | 369500 | 134 |
| 655 | 20241113 | 095900 | 44042034500 | 369500 | 370000 | 370500 | 369500 | 229 |
| 656 | 20241113 | 095800 | 43957339500 | 370000 | 371000 | 371000 | 370000 | 596 |
| 657 | 20241113 | 095700 | 43736547000 | 371000 | 371500 | 371500 | 369500 | 1431 |
| 658 | 20241113 | 095600 | 43206615500 | 372000 | 371500 | 372000 | 371000 | 302 |
| 659 | 20241113 | 095500 | 43094430000 | 371500 | 370000 | 372000 | 369500 | 870 |
| 660 | 20241113 | 095400 | 42771914000 | 370000 | 368000 | 370500 | 368000 | 1083 |
| 661 | 20241113 | 095300 | 42372316000 | 368500 | 368000 | 368500 | 367500 | 295 |
| 662 | 20241113 | 095200 | 42263804000 | 368000 | 367000 | 368500 | 367000 | 627 |
| 663 | 20241113 | 095100 | 42033337000 | 367000 | 368000 | 368000 | 367000 | 928 |
| 664 | 20241113 | 095000 | 41692615500 | 367500 | 368500 | 368500 | 367500 | 523 |
| 665 | 20241113 | 094900 | 41500118500 | 368000 | 368500 | 369000 | 368000 | 689 |
| 666 | 20241113 | 094800 | 41246319000 | 368500 | 369000 | 369000 | 368500 | 561 |
| 667 | 20241113 | 094700 | 41039453500 | 369000 | 369500 | 370500 | 369000 | 473 |
| 668 | 20241113 | 094600 | 40864785000 | 369000 | 369000 | 370500 | 368500 | 577 |
| 669 | 20241113 | 094500 | 40651584500 | 369000 | 369500 | 370000 | 368500 | 1026 |
| 670 | 20241113 | 094400 | 40272650500 | 369500 | 372000 | 372000 | 369000 | 2130 |
| 671 | 20241113 | 094300 | 39483323500 | 372000 | 373500 | 374000 | 372000 | 1593 |
| 672 | 20241113 | 094200 | 38889496500 | 373500 | 374000 | 374500 | 373500 | 689 |
| 673 | 20241113 | 094100 | 38631743000 | 374000 | 374000 | 374500 | 373500 | 973 |
| 674 | 20241113 | 094000 | 38267750000 | 374000 | 373000 | 374500 | 372500 | 2373 |
| 675 | 20241113 | 093900 | 37380446000 | 373000 | 373500 | 374000 | 372500 | 2648 |
| 676 | 20241113 | 093800 | 36392238000 | 373500 | 372500 | 373500 | 372000 | 1033 |
| 677 | 20241113 | 093700 | 36006963000 | 372000 | 373000 | 373000 | 372000 | 825 |
| 678 | 20241113 | 093600 | 35699603500 | 373000 | 372500 | 373000 | 372500 | 849 |
| 679 | 20241113 | 093500 | 35383081500 | 372500 | 372000 | 372500 | 371500 | 971 |
| 680 | 20241113 | 093400 | 35021687500 | 371500 | 371500 | 372500 | 371500 | 1599 |
| 681 | 20241113 | 093300 | 34426928500 | 371500 | 372000 | 372000 | 371000 | 609 |
| 682 | 20241113 | 093200 | 34200715500 | 372000 | 371000 | 372500 | 370000 | 2206 |
| 683 | 20241113 | 093100 | 33381987500 | 371000 | 368000 | 371000 | 368000 | 3341 |
| 684 | 20241113 | 093000 | 32146561500 | 368000 | 368000 | 368000 | 366000 | 1693 |
| 685 | 20241113 | 092900 | 31524469000 | 368000 | 365500 | 368000 | 365500 | 2471 |
| 686 | 20241113 | 092800 | 30617290500 | 365500 | 366000 | 366500 | 364000 | 4896 |
| 687 | 20241113 | 092700 | 28829204500 | 365500 | 365500 | 366500 | 365500 | 1434 |
| 688 | 20241113 | 092600 | 28304832000 | 365500 | 367000 | 367000 | 365000 | 8993 |
| 689 | 20241113 | 092500 | 25016385000 | 366500 | 367500 | 367500 | 366500 | 2158 |
| 690 | 20241113 | 092400 | 24224839500 | 367000 | 367500 | 367500 | 367000 | 1392 |
| 691 | 20241113 | 092300 | 23713852500 | 367500 | 367500 | 368000 | 367000 | 1921 |
| 692 | 20241113 | 092200 | 23008027000 | 367500 | 367500 | 368500 | 367000 | 3892 |
| 693 | 20241113 | 092100 | 21576892000 | 367500 | 368000 | 369000 | 367500 | 2791 |
| 694 | 20241113 | 092000 | 20549867500 | 368000 | 369000 | 369500 | 368000 | 2068 |
| 695 | 20241113 | 091900 | 19787742500 | 369000 | 370000 | 370500 | 369000 | 2609 |
| 696 | 20241113 | 091800 | 18823913500 | 370000 | 371500 | 372000 | 370000 | 2384 |
| 697 | 20241113 | 091700 | 17939567000 | 371500 | 372000 | 372500 | 371500 | 835 |
| 698 | 20241113 | 091600 | 17629016000 | 372500 | 371500 | 372500 | 371500 | 470 |
| 699 | 20241113 | 091500 | 17454145000 | 371500 | 371000 | 372000 | 370500 | 535 |
| 700 | 20241113 | 091400 | 17255374500 | 370500 | 373000 | 373000 | 370500 | 1122 |
| 701 | 20241113 | 091300 | 16838437000 | 372500 | 371000 | 373000 | 371000 | 1370 |
| 702 | 20241113 | 091200 | 16327928500 | 371000 | 370500 | 371500 | 370500 | 854 |
| 703 | 20241113 | 091100 | 16011108000 | 370500 | 369500 | 371000 | 369000 | 1335 |
| 704 | 20241113 | 091000 | 15517404500 | 369500 | 371500 | 372000 | 369500 | 1622 |
| 705 | 20241113 | 090900 | 14916561500 | 372000 | 373000 | 373000 | 371500 | 1005 |
| 706 | 20241113 | 090800 | 14542143000 | 373000 | 373000 | 373500 | 371500 | 2041 |
| 707 | 20241113 | 090700 | 13781520500 | 373000 | 372500 | 373500 | 372500 | 1264 |
| 708 | 20241113 | 090600 | 13310286500 | 373000 | 369000 | 373500 | 369000 | 2862 |
| 709 | 20241113 | 090500 | 12248168500 | 369500 | 368500 | 370000 | 368000 | 4843 |
| 710 | 20241113 | 090400 | 10462225000 | 368500 | 369500 | 370000 | 368500 | 3931 |
| 711 | 20241113 | 090300 | 9010535000 | 369500 | 371500 | 374500 | 369500 | 10144 |
| 712 | 20241113 | 090200 | 5244930000 | 371500 | 373500 | 374000 | 371500 | 2079 |
| 713 | 20241113 | 090100 | 4469760500 | 374500 | 373000 | 374500 | 370500 | 4658 |
| 714 | 20241113 | 090000 | 2736292000 | 373500 | 376000 | 377000 | 373000 | 6752 |