41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 203100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 77928 |
| 3 | 20241120 | 203000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 4 | 20241120 | 202900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 5 | 20241120 | 202800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 6 | 20241120 | 202700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 7 | 20241120 | 202600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 8 | 20241120 | 202500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 9 | 20241120 | 202400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 10 | 20241120 | 202300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 11 | 20241120 | 202200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 12 | 20241120 | 202100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 13 | 20241120 | 202000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 14 | 20241120 | 201900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 15 | 20241120 | 201800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 16 | 20241120 | 201700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 17 | 20241120 | 201600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 18 | 20241120 | 201500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 19 | 20241120 | 201400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 20 | 20241120 | 201300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 21 | 20241120 | 201200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 22 | 20241120 | 201100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 23 | 20241120 | 201000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 24 | 20241120 | 200900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 25 | 20241120 | 200800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 26 | 20241120 | 200700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 27 | 20241120 | 200600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 28 | 20241120 | 200500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 29 | 20241120 | 200400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 30 | 20241120 | 200300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 31 | 20241120 | 200200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 32 | 20241120 | 200100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 77928 |
| 33 | 20241120 | 200000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 34 | 20241120 | 195900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 35 | 20241120 | 195800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 36 | 20241120 | 195700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 37 | 20241120 | 195600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 38 | 20241120 | 195500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 39 | 20241120 | 195400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 40 | 20241120 | 195300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 41 | 20241120 | 195200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 42 | 20241120 | 195100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 43 | 20241120 | 195000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 44 | 20241120 | 194900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 45 | 20241120 | 194800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 46 | 20241120 | 194700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 47 | 20241120 | 194600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 48 | 20241120 | 194500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 49 | 20241120 | 194400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 50 | 20241120 | 194300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 51 | 20241120 | 194200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 52 | 20241120 | 194100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 53 | 20241120 | 194000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 54 | 20241120 | 193900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 55 | 20241120 | 193800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 56 | 20241120 | 193700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 57 | 20241120 | 193600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 58 | 20241120 | 193500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 59 | 20241120 | 193400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 60 | 20241120 | 193300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 61 | 20241120 | 193200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 62 | 20241120 | 193100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 77928 |
| 63 | 20241120 | 193000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 64 | 20241120 | 192900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 65 | 20241120 | 192800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 66 | 20241120 | 192700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 67 | 20241120 | 192600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 68 | 20241120 | 192500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 69 | 20241120 | 192400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 70 | 20241120 | 192300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 71 | 20241120 | 192200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 72 | 20241120 | 192100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 73 | 20241120 | 192000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 74 | 20241120 | 191900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 75 | 20241120 | 191800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 76 | 20241120 | 191700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 77 | 20241120 | 191600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 78 | 20241120 | 191500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 79 | 20241120 | 191400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 80 | 20241120 | 191300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 81 | 20241120 | 191200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 82 | 20241120 | 191100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 83 | 20241120 | 191000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 84 | 20241120 | 190900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 85 | 20241120 | 190800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 86 | 20241120 | 190700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 87 | 20241120 | 190600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 88 | 20241120 | 190500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 89 | 20241120 | 190400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 90 | 20241120 | 190300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 91 | 20241120 | 190200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 92 | 20241120 | 190100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 77928 |
| 93 | 20241120 | 190000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 94 | 20241120 | 185900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 95 | 20241120 | 185800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 96 | 20241120 | 185700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 97 | 20241120 | 185600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 98 | 20241120 | 185500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 99 | 20241120 | 185400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 100 | 20241120 | 185300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 101 | 20241120 | 185200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 102 | 20241120 | 185100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 103 | 20241120 | 185000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 104 | 20241120 | 184900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 105 | 20241120 | 184800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 106 | 20241120 | 184700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 107 | 20241120 | 184600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 108 | 20241120 | 184500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 109 | 20241120 | 184400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 110 | 20241120 | 184300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 111 | 20241120 | 184200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 112 | 20241120 | 184100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 113 | 20241120 | 184000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 114 | 20241120 | 183900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 115 | 20241120 | 183800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 116 | 20241120 | 183700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 117 | 20241120 | 183600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 118 | 20241120 | 183500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 119 | 20241120 | 183400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 120 | 20241120 | 183300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 121 | 20241120 | 183200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 122 | 20241120 | 183100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 77928 |
| 123 | 20241120 | 183000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 124 | 20241120 | 182900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 125 | 20241120 | 182800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 126 | 20241120 | 182700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 127 | 20241120 | 182600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 128 | 20241120 | 182500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 129 | 20241120 | 182400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 130 | 20241120 | 182300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 131 | 20241120 | 182200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 132 | 20241120 | 182100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 133 | 20241120 | 182000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 134 | 20241120 | 181900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 135 | 20241120 | 181800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 136 | 20241120 | 181700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 137 | 20241120 | 181600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 138 | 20241120 | 181500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 139 | 20241120 | 181400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 140 | 20241120 | 181300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 141 | 20241120 | 181200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 142 | 20241120 | 181100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 143 | 20241120 | 181000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 144 | 20241120 | 180900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 145 | 20241120 | 180800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 146 | 20241120 | 180700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 147 | 20241120 | 180600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 148 | 20241120 | 180500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 149 | 20241120 | 180400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 150 | 20241120 | 180300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 151 | 20241120 | 180200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 152 | 20241120 | 180100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 77928 |
| 153 | 20241120 | 180000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 154 | 20241120 | 175900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 155 | 20241120 | 175800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 156 | 20241120 | 175700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 157 | 20241120 | 175600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 158 | 20241120 | 175500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 159 | 20241120 | 175400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 160 | 20241120 | 175300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 161 | 20241120 | 175200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 162 | 20241120 | 175100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 163 | 20241120 | 175000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 164 | 20241120 | 174900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 165 | 20241120 | 174800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 166 | 20241120 | 174700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 167 | 20241120 | 174600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 168 | 20241120 | 174500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 169 | 20241120 | 174400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 170 | 20241120 | 174300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 171 | 20241120 | 174200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 172 | 20241120 | 174100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 173 | 20241120 | 174000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 174 | 20241120 | 173900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 175 | 20241120 | 173800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 176 | 20241120 | 173700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 177 | 20241120 | 173600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 178 | 20241120 | 173500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 179 | 20241120 | 173400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 180 | 20241120 | 173300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 181 | 20241120 | 173200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 182 | 20241120 | 173100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 77928 |
| 183 | 20241120 | 173000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 184 | 20241120 | 172900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 185 | 20241120 | 172800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 186 | 20241120 | 172700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 187 | 20241120 | 172600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 188 | 20241120 | 172500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 189 | 20241120 | 172400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 190 | 20241120 | 172300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 191 | 20241120 | 172200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 192 | 20241120 | 172100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 193 | 20241120 | 172000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 194 | 20241120 | 171900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 195 | 20241120 | 171800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 196 | 20241120 | 171700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 197 | 20241120 | 171600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 198 | 20241120 | 171500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 199 | 20241120 | 171400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 200 | 20241120 | 171300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 201 | 20241120 | 171200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 202 | 20241120 | 171100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 203 | 20241120 | 171000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 204 | 20241120 | 170900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 205 | 20241120 | 170800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 206 | 20241120 | 170700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 207 | 20241120 | 170600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 208 | 20241120 | 170500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 209 | 20241120 | 170400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 210 | 20241120 | 170300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 211 | 20241120 | 170200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 212 | 20241120 | 170100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 77928 |
| 213 | 20241120 | 170000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 214 | 20241120 | 165900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 215 | 20241120 | 165800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 216 | 20241120 | 165700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 217 | 20241120 | 165600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 218 | 20241120 | 165500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 219 | 20241120 | 165400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 220 | 20241120 | 165300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 221 | 20241120 | 165200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 222 | 20241120 | 165100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 223 | 20241120 | 165000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 224 | 20241120 | 164900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 225 | 20241120 | 164800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 226 | 20241120 | 164700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 227 | 20241120 | 164600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 228 | 20241120 | 164500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 229 | 20241120 | 164400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 230 | 20241120 | 164300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 231 | 20241120 | 164200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 232 | 20241120 | 164100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 233 | 20241120 | 164000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 234 | 20241120 | 163900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 235 | 20241120 | 163800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 236 | 20241120 | 163700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 237 | 20241120 | 163600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 238 | 20241120 | 163500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 239 | 20241120 | 163400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 240 | 20241120 | 163300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 241 | 20241120 | 163200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 242 | 20241120 | 163100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 77928 |
| 243 | 20241120 | 163000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 244 | 20241120 | 162900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 245 | 20241120 | 162800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 246 | 20241120 | 162700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 247 | 20241120 | 162600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 248 | 20241120 | 162500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 249 | 20241120 | 162400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 250 | 20241120 | 162300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 251 | 20241120 | 162200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 252 | 20241120 | 162100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 253 | 20241120 | 162000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 254 | 20241120 | 161900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 255 | 20241120 | 161800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 256 | 20241120 | 161700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 257 | 20241120 | 161600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 258 | 20241120 | 161500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 259 | 20241120 | 161400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 260 | 20241120 | 161300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 261 | 20241120 | 161200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 262 | 20241120 | 161100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 263 | 20241120 | 161000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 264 | 20241120 | 160900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 265 | 20241120 | 160800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 266 | 20241120 | 160700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 267 | 20241120 | 160600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 268 | 20241120 | 160500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 269 | 20241120 | 160400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 270 | 20241120 | 160300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 271 | 20241120 | 160200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 272 | 20241120 | 160100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 77928 |
| 273 | 20241120 | 160000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 274 | 20241120 | 155900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 275 | 20241120 | 155800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 276 | 20241120 | 155700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 277 | 20241120 | 155600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 278 | 20241120 | 155500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 279 | 20241120 | 155400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 280 | 20241120 | 155300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 281 | 20241120 | 155200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 282 | 20241120 | 155100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 283 | 20241120 | 155000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 284 | 20241120 | 154900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 285 | 20241120 | 154800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 286 | 20241120 | 154700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 287 | 20241120 | 154600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 288 | 20241120 | 154500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 289 | 20241120 | 154400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 290 | 20241120 | 154300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 291 | 20241120 | 154200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 292 | 20241120 | 154100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 293 | 20241120 | 154000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 294 | 20241120 | 153900 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 295 | 20241120 | 153800 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 296 | 20241120 | 153700 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 297 | 20241120 | 153600 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 298 | 20241120 | 153500 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 299 | 20241120 | 153400 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 300 | 20241120 | 153300 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 301 | 20241120 | 153200 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 302 | 20241120 | 153100 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 77928 |
| 303 | 20241120 | 153000 | 626625791000 | 350500 | 350500 | 350500 | 350500 | 77928 |
| 304 | 20241120 | 152900 | 599312027000 | 352500 | 352500 | 352500 | 352500 | 0 |
| 305 | 20241120 | 152800 | 599312027000 | 352500 | 352500 | 352500 | 352500 | 0 |
| 306 | 20241120 | 152700 | 599312027000 | 352500 | 352500 | 352500 | 352500 | 0 |
| 307 | 20241120 | 152600 | 599312027000 | 352500 | 352500 | 352500 | 352500 | 0 |
| 308 | 20241120 | 152500 | 599312027000 | 352500 | 352500 | 352500 | 352500 | 0 |
| 309 | 20241120 | 152400 | 599312027000 | 352500 | 352500 | 352500 | 352500 | 0 |
| 310 | 20241120 | 152300 | 599312027000 | 352500 | 352500 | 352500 | 352500 | 0 |
| 311 | 20241120 | 152200 | 599312027000 | 352500 | 352500 | 352500 | 352500 | 0 |
| 312 | 20241120 | 152100 | 599312027000 | 352500 | 352500 | 352500 | 352500 | 0 |
| 313 | 20241120 | 152000 | 599312027000 | 352500 | 352500 | 352500 | 352500 | 0 |
| 314 | 20241120 | 151900 | 599312027000 | 352500 | 352500 | 353500 | 352000 | 16416 |
| 315 | 20241120 | 151800 | 593519396500 | 352500 | 353500 | 354500 | 352000 | 22615 |
| 316 | 20241120 | 151700 | 585533880000 | 354500 | 356500 | 357000 | 353500 | 19737 |
| 317 | 20241120 | 151600 | 578535766500 | 356500 | 357500 | 358000 | 355500 | 12489 |
| 318 | 20241120 | 151500 | 574080691500 | 357000 | 355500 | 358000 | 355500 | 10527 |
| 319 | 20241120 | 151400 | 570323884500 | 355500 | 355500 | 356000 | 354000 | 18797 |
| 320 | 20241120 | 151300 | 563649615500 | 355500 | 355500 | 356500 | 354500 | 22434 |
| 321 | 20241120 | 151200 | 555676627000 | 355500 | 357500 | 358000 | 355500 | 19418 |
| 322 | 20241120 | 151100 | 548754383500 | 357500 | 358000 | 359000 | 357000 | 10390 |
| 323 | 20241120 | 151000 | 545038673000 | 358000 | 360000 | 360000 | 357500 | 13491 |
| 324 | 20241120 | 150900 | 540203342500 | 360000 | 361000 | 362000 | 359500 | 13310 |
| 325 | 20241120 | 150800 | 535398603000 | 360000 | 357500 | 360500 | 357000 | 22225 |
| 326 | 20241120 | 150700 | 527439136000 | 357500 | 360500 | 360500 | 357000 | 32969 |
| 327 | 20241120 | 150600 | 515612978500 | 360500 | 362500 | 363000 | 360000 | 19053 |
| 328 | 20241120 | 150500 | 508732480500 | 363000 | 362000 | 364000 | 362000 | 18986 |
| 329 | 20241120 | 150400 | 501852768000 | 362000 | 362000 | 362000 | 362000 | 0 |
| 330 | 20241120 | 150300 | 501852768000 | 362000 | 362000 | 362000 | 362000 | 0 |
| 331 | 20241120 | 150200 | 501852768000 | 362000 | 363500 | 364000 | 362000 | 17995 |
| 332 | 20241120 | 150100 | 495331195500 | 364000 | 364500 | 365000 | 363500 | 6937 |
| 333 | 20241120 | 150000 | 492805484000 | 365000 | 364000 | 365000 | 364000 | 5240 |
| 334 | 20241120 | 145900 | 490895378500 | 364000 | 364000 | 365000 | 363500 | 6533 |
| 335 | 20241120 | 145800 | 488517005500 | 364000 | 364500 | 365000 | 363500 | 8004 |
| 336 | 20241120 | 145700 | 485603691000 | 364500 | 364500 | 365000 | 362500 | 10773 |
| 337 | 20241120 | 145600 | 481685541500 | 364500 | 367000 | 367500 | 363500 | 29200 |
| 338 | 20241120 | 145500 | 471034713500 | 367000 | 367000 | 367500 | 366500 | 2244 |
| 339 | 20241120 | 145400 | 470210963500 | 367000 | 366500 | 368000 | 366000 | 2901 |
| 340 | 20241120 | 145300 | 469146680500 | 366500 | 368000 | 368000 | 366500 | 4373 |
| 341 | 20241120 | 145200 | 467541525500 | 368000 | 367000 | 368000 | 366500 | 4255 |
| 342 | 20241120 | 145100 | 465979747500 | 366500 | 366000 | 368000 | 365500 | 8056 |
| 343 | 20241120 | 145000 | 463023963500 | 366500 | 369000 | 369000 | 365500 | 18874 |
| 344 | 20241120 | 144900 | 456099644500 | 368500 | 369500 | 370000 | 368500 | 3618 |
| 345 | 20241120 | 144800 | 454763241000 | 370000 | 370500 | 371000 | 368000 | 8392 |
| 346 | 20241120 | 144700 | 451668042000 | 370500 | 372500 | 373000 | 370000 | 10637 |
| 347 | 20241120 | 144600 | 447722167000 | 373000 | 373000 | 374000 | 372500 | 4504 |
| 348 | 20241120 | 144500 | 446041661500 | 373000 | 370000 | 373000 | 370000 | 3709 |
| 349 | 20241120 | 144400 | 444662609500 | 370000 | 369000 | 370000 | 367000 | 13804 |
| 350 | 20241120 | 144300 | 439579779000 | 369500 | 371500 | 372000 | 369000 | 17743 |
| 351 | 20241120 | 144200 | 433011396000 | 371500 | 371000 | 372000 | 370500 | 6673 |
| 352 | 20241120 | 144100 | 430535839500 | 371000 | 374000 | 374500 | 370500 | 12586 |
| 353 | 20241120 | 144000 | 425851168000 | 374000 | 374500 | 375000 | 374000 | 5339 |
| 354 | 20241120 | 143900 | 423852752000 | 374500 | 376000 | 376500 | 374500 | 6400 |
| 355 | 20241120 | 143800 | 421451001000 | 376000 | 376500 | 376500 | 376000 | 1895 |
| 356 | 20241120 | 143700 | 420738348000 | 376000 | 376500 | 377000 | 376000 | 2682 |
| 357 | 20241120 | 143600 | 419728835500 | 377000 | 377000 | 377000 | 376500 | 1201 |
| 358 | 20241120 | 143500 | 419276445500 | 377000 | 376500 | 377000 | 376500 | 529 |
| 359 | 20241120 | 143400 | 419077203500 | 376500 | 377500 | 378000 | 376500 | 1418 |
| 360 | 20241120 | 143300 | 418542417500 | 377000 | 376500 | 377500 | 376000 | 1567 |
| 361 | 20241120 | 143200 | 417951846000 | 376500 | 375500 | 376500 | 374500 | 7868 |
| 362 | 20241120 | 143100 | 415000384000 | 375000 | 377000 | 377000 | 375000 | 9234 |
| 363 | 20241120 | 143000 | 411530475500 | 376500 | 377000 | 377500 | 376500 | 2871 |
| 364 | 20241120 | 142900 | 410448095000 | 377500 | 377500 | 377500 | 377000 | 1298 |
| 365 | 20241120 | 142800 | 409958222500 | 377500 | 377500 | 378500 | 377000 | 3276 |
| 366 | 20241120 | 142700 | 408720681000 | 378000 | 377500 | 378500 | 377000 | 3265 |
| 367 | 20241120 | 142600 | 407487110000 | 377500 | 376500 | 377500 | 376000 | 2714 |
| 368 | 20241120 | 142500 | 406464734000 | 376500 | 378500 | 378500 | 376000 | 8162 |
| 369 | 20241120 | 142400 | 403386294500 | 378000 | 379500 | 380000 | 378000 | 4884 |
| 370 | 20241120 | 142300 | 401535307000 | 379500 | 380500 | 380500 | 379500 | 4901 |
| 371 | 20241120 | 142200 | 399673864500 | 380500 | 380500 | 380500 | 380000 | 602 |
| 372 | 20241120 | 142100 | 399444919000 | 380500 | 381000 | 381000 | 380000 | 793 |
| 373 | 20241120 | 142000 | 399143342000 | 381000 | 380500 | 381000 | 380000 | 874 |
| 374 | 20241120 | 141900 | 398810940000 | 380500 | 380500 | 381000 | 380000 | 3157 |
| 375 | 20241120 | 141800 | 397609807000 | 380500 | 381000 | 381000 | 380500 | 771 |
| 376 | 20241120 | 141700 | 397316345500 | 381000 | 381500 | 382000 | 381000 | 2323 |
| 377 | 20241120 | 141600 | 396430879500 | 381500 | 381500 | 382000 | 381000 | 851 |
| 378 | 20241120 | 141500 | 396106204000 | 381500 | 382000 | 382000 | 381000 | 1929 |
| 379 | 20241120 | 141400 | 395370235000 | 382000 | 382000 | 382500 | 381500 | 470 |
| 380 | 20241120 | 141300 | 395190809000 | 382500 | 382500 | 382500 | 381500 | 847 |
| 381 | 20241120 | 141200 | 394867179000 | 382500 | 381500 | 382500 | 381500 | 683 |
| 382 | 20241120 | 141100 | 394606313000 | 381500 | 381500 | 382000 | 381000 | 619 |
| 383 | 20241120 | 141000 | 394370153000 | 381500 | 381500 | 381500 | 381000 | 371 |
| 384 | 20241120 | 140900 | 394228676000 | 381500 | 381000 | 381500 | 380500 | 2934 |
| 385 | 20241120 | 140800 | 393110812000 | 381000 | 381500 | 382000 | 381000 | 3707 |
| 386 | 20241120 | 140700 | 391696742500 | 381500 | 382500 | 382500 | 381500 | 1764 |
| 387 | 20241120 | 140600 | 391022607000 | 382500 | 382000 | 382500 | 382000 | 194 |
| 388 | 20241120 | 140500 | 390948460500 | 382000 | 383000 | 383000 | 381500 | 3343 |
| 389 | 20241120 | 140400 | 389670831500 | 383000 | 382500 | 384000 | 382000 | 1189 |
| 390 | 20241120 | 140300 | 389216069000 | 382000 | 382500 | 383500 | 382000 | 1935 |
| 391 | 20241120 | 140200 | 388476236500 | 383000 | 383500 | 384000 | 382500 | 3667 |
| 392 | 20241120 | 140100 | 387071016500 | 383500 | 384000 | 384500 | 383500 | 897 |
| 393 | 20241120 | 140000 | 386726717000 | 384500 | 384000 | 384500 | 383500 | 371 |
| 394 | 20241120 | 135900 | 386584199000 | 384000 | 384000 | 384000 | 383500 | 523 |
| 395 | 20241120 | 135800 | 386383414500 | 384000 | 385000 | 385000 | 383500 | 1568 |
| 396 | 20241120 | 135700 | 385781219000 | 384500 | 384500 | 385000 | 384000 | 1423 |
| 397 | 20241120 | 135600 | 385234077000 | 385000 | 384500 | 385000 | 384500 | 352 |
| 398 | 20241120 | 135500 | 385098610000 | 385000 | 385000 | 385000 | 384500 | 190 |
| 399 | 20241120 | 135400 | 385025507000 | 385000 | 385000 | 385500 | 384500 | 674 |
| 400 | 20241120 | 135300 | 384766003000 | 385500 | 385500 | 386000 | 385000 | 241 |
| 401 | 20241120 | 135200 | 384673134000 | 386000 | 386500 | 386500 | 385000 | 1250 |
| 402 | 20241120 | 135100 | 384190926500 | 386500 | 387000 | 387000 | 386000 | 470 |
| 403 | 20241120 | 135000 | 384009287000 | 387000 | 386500 | 387000 | 386000 | 510 |
| 404 | 20241120 | 134900 | 383812157000 | 386500 | 387000 | 387000 | 385500 | 1011 |
| 405 | 20241120 | 134800 | 383421513500 | 387000 | 385000 | 387000 | 384500 | 1361 |
| 406 | 20241120 | 134700 | 382896066500 | 384500 | 384500 | 385000 | 384000 | 2588 |
| 407 | 20241120 | 134600 | 381899863500 | 384500 | 384500 | 384500 | 384000 | 131 |
| 408 | 20241120 | 134500 | 381849516500 | 384500 | 384000 | 384500 | 383500 | 2134 |
| 409 | 20241120 | 134400 | 381030236000 | 384500 | 384500 | 385000 | 384000 | 1542 |
| 410 | 20241120 | 134300 | 380437509500 | 384000 | 384000 | 384500 | 384000 | 649 |
| 411 | 20241120 | 134200 | 380188049000 | 384000 | 384500 | 384500 | 384000 | 209 |
| 412 | 20241120 | 134100 | 380107747500 | 384000 | 384000 | 384500 | 384000 | 695 |
| 413 | 20241120 | 134000 | 379840555000 | 384500 | 384000 | 384500 | 384000 | 442 |
| 414 | 20241120 | 133900 | 379670731500 | 384500 | 384500 | 384500 | 383500 | 495 |
| 415 | 20241120 | 133800 | 379480597500 | 384000 | 385500 | 385500 | 384000 | 2482 |
| 416 | 20241120 | 133700 | 378525998000 | 385000 | 386000 | 386000 | 384500 | 2499 |
| 417 | 20241120 | 133600 | 377563304500 | 386000 | 386000 | 386000 | 385500 | 405 |
| 418 | 20241120 | 133500 | 377407011000 | 385500 | 385500 | 386000 | 385500 | 356 |
| 419 | 20241120 | 133400 | 377269715500 | 386000 | 385500 | 386000 | 385500 | 438 |
| 420 | 20241120 | 133300 | 377100790500 | 385500 | 386000 | 386500 | 385500 | 425 |
| 421 | 20241120 | 133200 | 376936731000 | 386500 | 386000 | 386500 | 386000 | 224 |
| 422 | 20241120 | 133100 | 376850212000 | 386500 | 387000 | 387000 | 386000 | 907 |
| 423 | 20241120 | 133000 | 376499556000 | 387000 | 387000 | 387000 | 386500 | 215 |
| 424 | 20241120 | 132900 | 376416413000 | 387000 | 385500 | 387000 | 385500 | 797 |
| 425 | 20241120 | 132800 | 376108552500 | 386000 | 386000 | 386000 | 385500 | 350 |
| 426 | 20241120 | 132700 | 375973511000 | 386000 | 385500 | 386000 | 385500 | 579 |
| 427 | 20241120 | 132600 | 375750268000 | 385500 | 386000 | 386000 | 385500 | 301 |
| 428 | 20241120 | 132500 | 375634125500 | 385500 | 386000 | 386500 | 385500 | 461 |
| 429 | 20241120 | 132400 | 375456197000 | 385500 | 387000 | 387500 | 385000 | 4450 |
| 430 | 20241120 | 132300 | 373737210000 | 387500 | 387500 | 388500 | 387000 | 2179 |
| 431 | 20241120 | 132200 | 372892428000 | 388000 | 387500 | 388000 | 387000 | 2584 |
| 432 | 20241120 | 132100 | 371890638000 | 387500 | 387500 | 387500 | 387000 | 427 |
| 433 | 20241120 | 132000 | 371725213500 | 387500 | 386500 | 388000 | 386500 | 1285 |
| 434 | 20241120 | 131900 | 371227638000 | 387000 | 387000 | 387000 | 386500 | 423 |
| 435 | 20241120 | 131800 | 371064016000 | 386500 | 387000 | 387000 | 386500 | 680 |
| 436 | 20241120 | 131700 | 370800900000 | 387000 | 387000 | 387000 | 386500 | 243 |
| 437 | 20241120 | 131600 | 370706897500 | 387000 | 387000 | 387000 | 386500 | 733 |
| 438 | 20241120 | 131500 | 370423318500 | 386500 | 387500 | 387500 | 386500 | 1662 |
| 439 | 20241120 | 131400 | 369780244500 | 387000 | 388500 | 388500 | 387000 | 2891 |
| 440 | 20241120 | 131300 | 368658354500 | 388500 | 387000 | 388500 | 386500 | 5263 |
| 441 | 20241120 | 131200 | 366618452000 | 387000 | 385500 | 387000 | 385500 | 1944 |
| 442 | 20241120 | 131100 | 365867078000 | 386000 | 385000 | 386000 | 384500 | 3453 |
| 443 | 20241120 | 131000 | 364537313000 | 385000 | 384000 | 385000 | 384000 | 698 |
| 444 | 20241120 | 130900 | 364268951500 | 384500 | 384500 | 384500 | 383500 | 922 |
| 445 | 20241120 | 130800 | 363914885500 | 384000 | 384000 | 384500 | 384000 | 762 |
| 446 | 20241120 | 130700 | 363622221500 | 384500 | 384500 | 384500 | 384000 | 133 |
| 447 | 20241120 | 130600 | 363571100000 | 384500 | 384500 | 384500 | 384000 | 79 |
| 448 | 20241120 | 130500 | 363540746500 | 384000 | 384500 | 384500 | 384000 | 168 |
| 449 | 20241120 | 130400 | 363476196000 | 384500 | 384500 | 384500 | 384000 | 320 |
| 450 | 20241120 | 130300 | 363353202000 | 384000 | 384000 | 384500 | 384000 | 517 |
| 451 | 20241120 | 130200 | 363154445500 | 384500 | 385000 | 385000 | 384000 | 1082 |
| 452 | 20241120 | 130100 | 362738444500 | 384500 | 384500 | 385000 | 384500 | 322 |
| 453 | 20241120 | 130000 | 362614618000 | 384500 | 384500 | 385000 | 384000 | 1276 |
| 454 | 20241120 | 125900 | 362123850000 | 384500 | 384500 | 385000 | 384000 | 954 |
| 455 | 20241120 | 125800 | 361757097000 | 384500 | 384000 | 384500 | 384000 | 244 |
| 456 | 20241120 | 125700 | 361663350500 | 384500 | 383500 | 384500 | 383500 | 634 |
| 457 | 20241120 | 125600 | 361419911500 | 383500 | 383500 | 384000 | 383500 | 182 |
| 458 | 20241120 | 125500 | 361350074500 | 383500 | 383500 | 384000 | 383000 | 345 |
| 459 | 20241120 | 125400 | 361217826500 | 383000 | 383500 | 383500 | 383000 | 258 |
| 460 | 20241120 | 125300 | 361118935500 | 383000 | 383000 | 383500 | 382500 | 153 |
| 461 | 20241120 | 125200 | 361060330500 | 383000 | 383500 | 384000 | 382500 | 1275 |
| 462 | 20241120 | 125100 | 360571886500 | 383500 | 383500 | 384000 | 383000 | 311 |
| 463 | 20241120 | 125000 | 360452643000 | 383000 | 382500 | 383500 | 382500 | 786 |
| 464 | 20241120 | 124900 | 360151375500 | 383000 | 383000 | 383000 | 382500 | 517 |
| 465 | 20241120 | 124800 | 359953421000 | 382500 | 382500 | 383000 | 382500 | 177 |
| 466 | 20241120 | 124700 | 359885669500 | 382500 | 382000 | 383000 | 382000 | 868 |
| 467 | 20241120 | 124600 | 359553567000 | 382500 | 383500 | 383500 | 382000 | 719 |
| 468 | 20241120 | 124500 | 359278379500 | 383000 | 384500 | 385000 | 383000 | 2530 |
| 469 | 20241120 | 124400 | 358306845000 | 384500 | 384500 | 385000 | 384000 | 789 |
| 470 | 20241120 | 124300 | 358003493000 | 384500 | 384000 | 384500 | 384000 | 781 |
| 471 | 20241120 | 124200 | 357703273000 | 384000 | 383500 | 384000 | 383500 | 1103 |
| 472 | 20241120 | 124100 | 357279838000 | 383500 | 383500 | 383500 | 383000 | 463 |
| 473 | 20241120 | 124000 | 357102304000 | 383500 | 383500 | 384000 | 383000 | 902 |
| 474 | 20241120 | 123900 | 356756399500 | 383000 | 383000 | 383500 | 382000 | 1450 |
| 475 | 20241120 | 123800 | 356201468000 | 382500 | 382500 | 383500 | 382000 | 1228 |
| 476 | 20241120 | 123700 | 355731484500 | 383000 | 382000 | 383000 | 382000 | 665 |
| 477 | 20241120 | 123600 | 355477131500 | 382000 | 382500 | 383000 | 382000 | 781 |
| 478 | 20241120 | 123500 | 355178225000 | 382500 | 382500 | 382500 | 382000 | 230 |
| 479 | 20241120 | 123400 | 355090302000 | 382500 | 382000 | 383000 | 381500 | 1064 |
| 480 | 20241120 | 123300 | 354683707500 | 382000 | 381500 | 382000 | 381500 | 178 |
| 481 | 20241120 | 123200 | 354615770500 | 381500 | 381500 | 382000 | 381500 | 248 |
| 482 | 20241120 | 123100 | 354521127000 | 381500 | 381500 | 382000 | 381500 | 423 |
| 483 | 20241120 | 123000 | 354359706500 | 382000 | 381500 | 382000 | 381500 | 139 |
| 484 | 20241120 | 122900 | 354306635000 | 381500 | 382000 | 382000 | 381500 | 156 |
| 485 | 20241120 | 122800 | 354247076500 | 381500 | 381500 | 382000 | 381500 | 248 |
| 486 | 20241120 | 122700 | 354152450000 | 381500 | 382000 | 382000 | 381500 | 167 |
| 487 | 20241120 | 122600 | 354088686500 | 382000 | 381500 | 382500 | 381000 | 401 |
| 488 | 20241120 | 122500 | 353935556000 | 381000 | 380500 | 381000 | 380500 | 481 |
| 489 | 20241120 | 122400 | 353752407000 | 380500 | 381500 | 381500 | 380500 | 685 |
| 490 | 20241120 | 122300 | 353491504000 | 381500 | 381500 | 381500 | 381000 | 216 |
| 491 | 20241120 | 122200 | 353409187500 | 381500 | 381500 | 381500 | 381000 | 196 |
| 492 | 20241120 | 122100 | 353334490500 | 381500 | 382000 | 382500 | 381000 | 763 |
| 493 | 20241120 | 122000 | 353043208000 | 382500 | 383000 | 383000 | 382500 | 576 |
| 494 | 20241120 | 121900 | 352822817500 | 382500 | 382500 | 383000 | 382000 | 670 |
| 495 | 20241120 | 121800 | 352566504000 | 382500 | 382500 | 382500 | 382000 | 143 |
| 496 | 20241120 | 121700 | 352511849500 | 382000 | 381500 | 382500 | 381500 | 368 |
| 497 | 20241120 | 121600 | 352371225500 | 382000 | 381000 | 382500 | 381000 | 946 |
| 498 | 20241120 | 121500 | 352010024500 | 381000 | 381500 | 381500 | 381000 | 197 |
| 499 | 20241120 | 121400 | 351934883500 | 381000 | 381000 | 381500 | 381000 | 166 |
| 500 | 20241120 | 121300 | 351871620000 | 381500 | 381000 | 381500 | 381000 | 536 |
| 501 | 20241120 | 121200 | 351667254500 | 381500 | 380500 | 382000 | 380000 | 694 |
| 502 | 20241120 | 121100 | 351402754000 | 380500 | 380500 | 381000 | 380000 | 245 |
| 503 | 20241120 | 121000 | 351309554500 | 380500 | 380000 | 381000 | 379500 | 1093 |
| 504 | 20241120 | 120900 | 350893827000 | 380000 | 380000 | 380500 | 379500 | 532 |
| 505 | 20241120 | 120800 | 350691766500 | 380000 | 380500 | 380500 | 379500 | 1301 |
| 506 | 20241120 | 120700 | 350197388000 | 380000 | 380500 | 380500 | 380000 | 620 |
| 507 | 20241120 | 120600 | 349961732000 | 380500 | 380500 | 380500 | 380000 | 667 |
| 508 | 20241120 | 120500 | 349708221000 | 380500 | 380500 | 381000 | 380000 | 417 |
| 509 | 20241120 | 120400 | 349549565000 | 381000 | 380500 | 381000 | 380000 | 3814 |
| 510 | 20241120 | 120300 | 348099770000 | 380500 | 381000 | 381000 | 380500 | 306 |
| 511 | 20241120 | 120200 | 347983286000 | 381000 | 382000 | 382000 | 380500 | 1841 |
| 512 | 20241120 | 120100 | 347281948000 | 382000 | 382000 | 382000 | 381500 | 449 |
| 513 | 20241120 | 120000 | 347110587000 | 381500 | 381500 | 382000 | 381500 | 537 |
| 514 | 20241120 | 115900 | 346905535500 | 381500 | 382000 | 382500 | 381500 | 462 |
| 515 | 20241120 | 115800 | 346729037500 | 382000 | 382000 | 382500 | 381500 | 284 |
| 516 | 20241120 | 115700 | 346620568000 | 382500 | 381500 | 382500 | 381500 | 228 |
| 517 | 20241120 | 115600 | 346533503500 | 381500 | 381000 | 381500 | 381000 | 189 |
| 518 | 20241120 | 115500 | 346461431500 | 381000 | 380500 | 381500 | 380500 | 429 |
| 519 | 20241120 | 115400 | 346297931000 | 381000 | 380500 | 381000 | 380500 | 872 |
| 520 | 20241120 | 115300 | 345966091500 | 380500 | 380500 | 381000 | 380500 | 1565 |
| 521 | 20241120 | 115200 | 345370264000 | 380500 | 381500 | 381500 | 380500 | 1033 |
| 522 | 20241120 | 115100 | 344976647500 | 381000 | 381500 | 381500 | 381000 | 381 |
| 523 | 20241120 | 115000 | 344831436000 | 381500 | 381500 | 382500 | 381000 | 902 |
| 524 | 20241120 | 114900 | 344487285500 | 381500 | 381500 | 382000 | 381000 | 556 |
| 525 | 20241120 | 114800 | 344275261500 | 381500 | 382500 | 382500 | 381500 | 2520 |
| 526 | 20241120 | 114700 | 343313066000 | 382500 | 383000 | 383000 | 382000 | 1265 |
| 527 | 20241120 | 114600 | 342829083500 | 383000 | 382500 | 383000 | 382500 | 211 |
| 528 | 20241120 | 114500 | 342748357000 | 382500 | 383000 | 383000 | 382500 | 220 |
| 529 | 20241120 | 114400 | 342664126500 | 383000 | 383000 | 383500 | 382500 | 478 |
| 530 | 20241120 | 114300 | 342481070500 | 383000 | 383500 | 383500 | 382500 | 827 |
| 531 | 20241120 | 114200 | 342164410500 | 383500 | 383500 | 384000 | 383000 | 636 |
| 532 | 20241120 | 114100 | 341920506000 | 383000 | 383000 | 383500 | 383000 | 678 |
| 533 | 20241120 | 114000 | 341660546000 | 383500 | 383000 | 383500 | 383000 | 400 |
| 534 | 20241120 | 113900 | 341507225500 | 383000 | 383000 | 383500 | 383000 | 170 |
| 535 | 20241120 | 113800 | 341442107000 | 383000 | 383500 | 383500 | 383000 | 132 |
| 536 | 20241120 | 113700 | 341391511000 | 383500 | 384000 | 384000 | 383000 | 432 |
| 537 | 20241120 | 113600 | 341225910000 | 383000 | 383000 | 384000 | 383000 | 224 |
| 538 | 20241120 | 113500 | 341140037500 | 383000 | 384000 | 384000 | 383000 | 264 |
| 539 | 20241120 | 113400 | 341038842500 | 383500 | 383000 | 384000 | 383000 | 568 |
| 540 | 20241120 | 113300 | 340821182000 | 383500 | 383000 | 383500 | 382500 | 421 |
| 541 | 20241120 | 113200 | 340659997500 | 383000 | 382500 | 383000 | 382500 | 176 |
| 542 | 20241120 | 113100 | 340592608000 | 382500 | 383000 | 383500 | 382500 | 533 |
| 543 | 20241120 | 113000 | 340388447500 | 383000 | 383000 | 383500 | 383000 | 680 |
| 544 | 20241120 | 112900 | 340127863000 | 383000 | 382500 | 383500 | 382000 | 932 |
| 545 | 20241120 | 112800 | 339771277000 | 382000 | 382500 | 383000 | 382000 | 669 |
| 546 | 20241120 | 112700 | 339515415500 | 383000 | 382500 | 383000 | 382000 | 537 |
| 547 | 20241120 | 112600 | 339309987000 | 382500 | 384000 | 384000 | 382500 | 1819 |
| 548 | 20241120 | 112500 | 338613034500 | 383500 | 384000 | 384000 | 383500 | 1162 |
| 549 | 20241120 | 112400 | 338167224500 | 383500 | 384500 | 384500 | 383500 | 1196 |
| 550 | 20241120 | 112300 | 337708184000 | 384000 | 384000 | 384500 | 383500 | 804 |
| 551 | 20241120 | 112200 | 337399573000 | 384000 | 382000 | 384000 | 381500 | 1612 |
| 552 | 20241120 | 112100 | 336782139500 | 381500 | 380000 | 382000 | 380000 | 1329 |
| 553 | 20241120 | 112000 | 336275887500 | 380000 | 381000 | 381000 | 379500 | 1979 |
| 554 | 20241120 | 111900 | 335523479000 | 380500 | 380500 | 381000 | 380500 | 744 |
| 555 | 20241120 | 111800 | 335240318500 | 380500 | 380500 | 381000 | 380000 | 634 |
| 556 | 20241120 | 111700 | 334999024500 | 380000 | 380500 | 380500 | 380000 | 666 |
| 557 | 20241120 | 111600 | 334745694000 | 380500 | 380000 | 381000 | 380000 | 1424 |
| 558 | 20241120 | 111500 | 334203997500 | 380500 | 380000 | 380500 | 379500 | 1154 |
| 559 | 20241120 | 111400 | 333765635000 | 379500 | 379500 | 380500 | 379500 | 2075 |
| 560 | 20241120 | 111300 | 332977326000 | 380000 | 381000 | 381500 | 379500 | 6513 |
| 561 | 20241120 | 111200 | 330500988000 | 381000 | 381500 | 382000 | 381000 | 812 |
| 562 | 20241120 | 111100 | 330191256000 | 381500 | 381500 | 381500 | 381000 | 1501 |
| 563 | 20241120 | 111000 | 329618758000 | 381000 | 382000 | 382000 | 381000 | 1052 |
| 564 | 20241120 | 110900 | 329217658500 | 381500 | 381000 | 381500 | 380500 | 3029 |
| 565 | 20241120 | 110800 | 328063636500 | 380500 | 381000 | 381500 | 380500 | 2614 |
| 566 | 20241120 | 110700 | 327067980500 | 381000 | 383000 | 383000 | 381000 | 3468 |
| 567 | 20241120 | 110600 | 325742952000 | 382500 | 383000 | 383000 | 382500 | 1187 |
| 568 | 20241120 | 110500 | 325288595500 | 383000 | 382000 | 383000 | 382000 | 1149 |
| 569 | 20241120 | 110400 | 324849122000 | 382000 | 384000 | 384500 | 382000 | 4208 |
| 570 | 20241120 | 110300 | 323237064500 | 384500 | 385000 | 385000 | 384000 | 3221 |
| 571 | 20241120 | 110200 | 321998387000 | 385500 | 385500 | 385500 | 385000 | 389 |
| 572 | 20241120 | 110100 | 321848584500 | 385500 | 385500 | 386000 | 385000 | 562 |
| 573 | 20241120 | 110000 | 321631952000 | 385500 | 386000 | 386000 | 385500 | 856 |
| 574 | 20241120 | 105900 | 321301779500 | 386000 | 386500 | 386500 | 385500 | 506 |
| 575 | 20241120 | 105800 | 321106543500 | 386000 | 386500 | 386500 | 386000 | 329 |
| 576 | 20241120 | 105700 | 320979491500 | 386500 | 385000 | 386500 | 385000 | 776 |
| 577 | 20241120 | 105600 | 320679914500 | 385500 | 386000 | 386500 | 385000 | 1154 |
| 578 | 20241120 | 105500 | 320234826500 | 386500 | 386000 | 386500 | 386000 | 224 |
| 579 | 20241120 | 105400 | 320148288000 | 386500 | 386000 | 386500 | 385500 | 278 |
| 580 | 20241120 | 105300 | 320040999500 | 385500 | 385500 | 386000 | 385500 | 303 |
| 581 | 20241120 | 105200 | 319924101000 | 385500 | 385500 | 386000 | 385000 | 201 |
| 582 | 20241120 | 105100 | 319846544000 | 386000 | 386000 | 386000 | 385000 | 763 |
| 583 | 20241120 | 105000 | 319552436000 | 386000 | 386000 | 386000 | 385000 | 1243 |
| 584 | 20241120 | 104900 | 319073216000 | 385500 | 387000 | 387500 | 385500 | 926 |
| 585 | 20241120 | 104800 | 318715308500 | 387000 | 387000 | 388000 | 387000 | 665 |
| 586 | 20241120 | 104700 | 318457732000 | 387500 | 387500 | 387500 | 387000 | 731 |
| 587 | 20241120 | 104600 | 318174507500 | 387500 | 386500 | 387500 | 386500 | 1445 |
| 588 | 20241120 | 104500 | 317615323500 | 386500 | 386000 | 387000 | 385500 | 717 |
| 589 | 20241120 | 104400 | 317338433000 | 386000 | 385500 | 386000 | 385500 | 217 |
| 590 | 20241120 | 104300 | 317254724000 | 385500 | 384500 | 386000 | 384500 | 399 |
| 591 | 20241120 | 104200 | 317100965000 | 385000 | 385000 | 385000 | 384500 | 452 |
| 592 | 20241120 | 104100 | 316927029500 | 384500 | 385500 | 386000 | 384500 | 745 |
| 593 | 20241120 | 104000 | 316640160500 | 385500 | 385500 | 386000 | 385000 | 595 |
| 594 | 20241120 | 103900 | 316410772000 | 385500 | 386000 | 386500 | 385000 | 1086 |
| 595 | 20241120 | 103800 | 315991917000 | 386000 | 387000 | 387000 | 386000 | 2734 |
| 596 | 20241120 | 103700 | 314934608000 | 387000 | 387500 | 388000 | 387000 | 1151 |
| 597 | 20241120 | 103600 | 314488428500 | 387500 | 387500 | 388000 | 387500 | 305 |
| 598 | 20241120 | 103500 | 314370176000 | 387500 | 387500 | 388000 | 387500 | 895 |
| 599 | 20241120 | 103400 | 314023100000 | 388000 | 387500 | 388000 | 387000 | 1303 |
| 600 | 20241120 | 103300 | 313518149500 | 387500 | 387500 | 388500 | 387000 | 1238 |
| 601 | 20241120 | 103200 | 313038027500 | 387500 | 386500 | 387500 | 386500 | 383 |
| 602 | 20241120 | 103100 | 312889852500 | 387000 | 386500 | 387500 | 386500 | 847 |
| 603 | 20241120 | 103000 | 312562271000 | 386500 | 387000 | 387500 | 386500 | 2040 |
| 604 | 20241120 | 102900 | 311772651000 | 387000 | 386500 | 387500 | 386500 | 548 |
| 605 | 20241120 | 102800 | 311560497500 | 386500 | 385000 | 387000 | 385000 | 1269 |
| 606 | 20241120 | 102700 | 311070735500 | 385000 | 384500 | 385500 | 384500 | 426 |
| 607 | 20241120 | 102600 | 310906840000 | 384500 | 384500 | 384500 | 384000 | 1045 |
| 608 | 20241120 | 102500 | 310505230000 | 384500 | 384500 | 384500 | 384000 | 1257 |
| 609 | 20241120 | 102400 | 310022213500 | 384000 | 386000 | 386500 | 384000 | 3832 |
| 610 | 20241120 | 102300 | 308547056000 | 386000 | 386500 | 386500 | 385500 | 989 |
| 611 | 20241120 | 102200 | 308165365500 | 387000 | 386500 | 387500 | 386000 | 733 |
| 612 | 20241120 | 102100 | 307882008000 | 386500 | 385500 | 386500 | 385500 | 781 |
| 613 | 20241120 | 102000 | 307580640000 | 385500 | 386500 | 386500 | 385000 | 2926 |
| 614 | 20241120 | 101900 | 306451853000 | 386500 | 387000 | 387000 | 386500 | 451 |
| 615 | 20241120 | 101800 | 306277468500 | 386500 | 389000 | 389000 | 386500 | 1612 |
| 616 | 20241120 | 101700 | 305652361500 | 389000 | 388000 | 389000 | 388000 | 991 |
| 617 | 20241120 | 101600 | 305267497000 | 388500 | 387500 | 388500 | 387500 | 1127 |
| 618 | 20241120 | 101500 | 304830180500 | 387000 | 386500 | 387500 | 386000 | 1013 |
| 619 | 20241120 | 101400 | 304438424500 | 386500 | 386000 | 386500 | 386000 | 2899 |
| 620 | 20241120 | 101300 | 303318672000 | 386000 | 386500 | 387000 | 386000 | 2295 |
| 621 | 20241120 | 101200 | 302432366500 | 387000 | 386500 | 387000 | 386000 | 2056 |
| 622 | 20241120 | 101100 | 301638092000 | 386500 | 388000 | 388000 | 386000 | 2710 |
| 623 | 20241120 | 101000 | 300589418000 | 387500 | 388500 | 389000 | 387500 | 1688 |
| 624 | 20241120 | 100900 | 299934250000 | 389000 | 389000 | 390500 | 388500 | 3887 |
| 625 | 20241120 | 100800 | 298420209500 | 389000 | 391500 | 391500 | 389000 | 3772 |
| 626 | 20241120 | 100700 | 296949185000 | 391500 | 392000 | 392500 | 390000 | 2896 |
| 627 | 20241120 | 100600 | 295815655500 | 392000 | 392500 | 392500 | 391000 | 2183 |
| 628 | 20241120 | 100500 | 294960064500 | 392500 | 394000 | 394500 | 391500 | 4265 |
| 629 | 20241120 | 100400 | 293282620500 | 393500 | 393000 | 394000 | 392500 | 4469 |
| 630 | 20241120 | 100300 | 291522719500 | 393000 | 393000 | 393500 | 392000 | 5635 |
| 631 | 20241120 | 100200 | 289309626500 | 393000 | 390500 | 393000 | 390500 | 6592 |
| 632 | 20241120 | 100100 | 286724083500 | 390500 | 389500 | 391000 | 389000 | 6557 |
| 633 | 20241120 | 100000 | 284166868500 | 389500 | 388500 | 389500 | 388000 | 1800 |
| 634 | 20241120 | 095900 | 283466766500 | 388000 | 387500 | 388500 | 387000 | 1452 |
| 635 | 20241120 | 095800 | 282904135500 | 387000 | 385000 | 387000 | 384000 | 3491 |
| 636 | 20241120 | 095700 | 281560094500 | 384500 | 384500 | 385000 | 384000 | 2415 |
| 637 | 20241120 | 095600 | 280631626500 | 385000 | 385500 | 386500 | 384500 | 5092 |
| 638 | 20241120 | 095500 | 278668883500 | 386000 | 387500 | 388000 | 385500 | 5825 |
| 639 | 20241120 | 095400 | 276415795000 | 387500 | 390500 | 390500 | 387500 | 4176 |
| 640 | 20241120 | 095300 | 274791855500 | 390000 | 389000 | 390500 | 389000 | 1898 |
| 641 | 20241120 | 095200 | 274052176500 | 390000 | 390500 | 391000 | 388000 | 6802 |
| 642 | 20241120 | 095100 | 271403126500 | 390500 | 390500 | 392000 | 390000 | 6399 |
| 643 | 20241120 | 095000 | 268899027500 | 390500 | 392500 | 393000 | 390000 | 4959 |
| 644 | 20241120 | 094900 | 266957355500 | 392500 | 392500 | 394000 | 391500 | 14269 |
| 645 | 20241120 | 094800 | 261350959000 | 392500 | 390500 | 392500 | 389500 | 8133 |
| 646 | 20241120 | 094700 | 258169256500 | 391000 | 389500 | 392000 | 387500 | 16729 |
| 647 | 20241120 | 094600 | 251640823500 | 389500 | 389500 | 390000 | 388500 | 6692 |
| 648 | 20241120 | 094500 | 249035836000 | 389500 | 389000 | 390000 | 388500 | 13148 |
| 649 | 20241120 | 094400 | 243913486000 | 389000 | 388000 | 389500 | 387500 | 8067 |
| 650 | 20241120 | 094300 | 240778200500 | 388500 | 387000 | 388500 | 386500 | 5196 |
| 651 | 20241120 | 094200 | 238764334000 | 387000 | 386500 | 387500 | 386000 | 11049 |
| 652 | 20241120 | 094100 | 234488739500 | 386500 | 385000 | 386500 | 384500 | 6749 |
| 653 | 20241120 | 094000 | 231884866500 | 385000 | 384000 | 385000 | 382500 | 6021 |
| 654 | 20241120 | 093900 | 229574644500 | 384000 | 385000 | 386000 | 384000 | 10033 |
| 655 | 20241120 | 093800 | 225713311000 | 385000 | 381000 | 385000 | 381000 | 19166 |
| 656 | 20241120 | 093700 | 218359772000 | 381500 | 379500 | 381500 | 379000 | 4579 |
| 657 | 20241120 | 093600 | 216617548500 | 379500 | 379000 | 379500 | 378500 | 2282 |
| 658 | 20241120 | 093500 | 215752526500 | 379000 | 377000 | 379500 | 377000 | 4470 |
| 659 | 20241120 | 093400 | 214062225500 | 377000 | 377500 | 378500 | 376500 | 6665 |
| 660 | 20241120 | 093300 | 211546524500 | 378000 | 376500 | 378000 | 376500 | 1889 |
| 661 | 20241120 | 093200 | 210833663500 | 376500 | 378500 | 378500 | 376500 | 4174 |
| 662 | 20241120 | 093100 | 209258962000 | 378500 | 377000 | 379000 | 377000 | 5708 |
| 663 | 20241120 | 093000 | 207101243000 | 377000 | 375000 | 378500 | 375000 | 5333 |
| 664 | 20241120 | 092900 | 205093550000 | 375500 | 379500 | 380000 | 375000 | 17639 |
| 665 | 20241120 | 092800 | 198445685000 | 379500 | 380000 | 380500 | 379000 | 3040 |
| 666 | 20241120 | 092700 | 197291251500 | 380000 | 382500 | 383500 | 379000 | 11780 |
| 667 | 20241120 | 092600 | 192796062000 | 382500 | 383000 | 383500 | 381000 | 8267 |
| 668 | 20241120 | 092500 | 189633741500 | 383000 | 380500 | 383000 | 380000 | 7593 |
| 669 | 20241120 | 092400 | 186735054500 | 381000 | 380500 | 381500 | 378500 | 8279 |
| 670 | 20241120 | 092300 | 183589122000 | 380500 | 379000 | 381000 | 378500 | 5081 |
| 671 | 20241120 | 092200 | 181658581500 | 379000 | 378000 | 379500 | 377500 | 4720 |
| 672 | 20241120 | 092100 | 179872109000 | 378000 | 380500 | 382000 | 377500 | 10741 |
| 673 | 20241120 | 092000 | 175790851500 | 381000 | 377500 | 381000 | 377500 | 10342 |
| 674 | 20241120 | 091900 | 171869898000 | 378000 | 378500 | 379000 | 375000 | 23247 |
| 675 | 20241120 | 091800 | 163112450500 | 378500 | 381000 | 382500 | 377500 | 17921 |
| 676 | 20241120 | 091700 | 156305616000 | 381000 | 381500 | 383000 | 381000 | 7024 |
| 677 | 20241120 | 091600 | 153623807000 | 382000 | 381500 | 382000 | 380000 | 9169 |
| 678 | 20241120 | 091500 | 150133327500 | 381500 | 382000 | 382000 | 380500 | 9941 |
| 679 | 20241120 | 091400 | 146342990500 | 382000 | 386000 | 386500 | 381500 | 9809 |
| 680 | 20241120 | 091300 | 142583851000 | 385500 | 385000 | 386500 | 384000 | 4693 |
| 681 | 20241120 | 091200 | 140775591500 | 385000 | 385500 | 386000 | 383500 | 8051 |
| 682 | 20241120 | 091100 | 137678302500 | 385500 | 388500 | 389500 | 384500 | 15633 |
| 683 | 20241120 | 091000 | 131634921500 | 388500 | 387500 | 388500 | 386500 | 5631 |
| 684 | 20241120 | 090900 | 129452379500 | 387500 | 387000 | 389000 | 385500 | 9037 |
| 685 | 20241120 | 090800 | 125957517000 | 387000 | 389000 | 390500 | 387000 | 11622 |
| 686 | 20241120 | 090700 | 121443137000 | 389000 | 386000 | 390000 | 386000 | 9888 |
| 687 | 20241120 | 090600 | 117603682500 | 386000 | 393000 | 395000 | 385500 | 23930 |
| 688 | 20241120 | 090500 | 108275880500 | 392500 | 391000 | 393000 | 387500 | 20604 |
| 689 | 20241120 | 090400 | 100251586000 | 390500 | 392000 | 393500 | 390500 | 21173 |
| 690 | 20241120 | 090300 | 91952078000 | 392000 | 397500 | 398000 | 392000 | 23979 |
| 691 | 20241120 | 090200 | 82473076500 | 397000 | 402000 | 402000 | 395000 | 43837 |
| 692 | 20241120 | 090100 | 65001350000 | 402000 | 400000 | 402500 | 399500 | 28302 |
| 693 | 20241120 | 090000 | 53656242500 | 400000 | 402000 | 404500 | 399500 | 133380 |