42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 204000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 53937 |
| 3 | 20241125 | 203900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 4 | 20241125 | 203800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 5 | 20241125 | 203700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 6 | 20241125 | 203600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 7 | 20241125 | 203500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 8 | 20241125 | 203400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 9 | 20241125 | 203300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 10 | 20241125 | 203200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 11 | 20241125 | 203100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 12 | 20241125 | 203000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 13 | 20241125 | 202900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 14 | 20241125 | 202800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 15 | 20241125 | 202700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 16 | 20241125 | 202600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 17 | 20241125 | 202500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 18 | 20241125 | 202400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 19 | 20241125 | 202300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 20 | 20241125 | 202200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 21 | 20241125 | 202100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 22 | 20241125 | 202000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 23 | 20241125 | 201900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 24 | 20241125 | 201800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 25 | 20241125 | 201700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 26 | 20241125 | 201600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 27 | 20241125 | 201500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 28 | 20241125 | 201400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 29 | 20241125 | 201300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 30 | 20241125 | 201200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 31 | 20241125 | 201100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 32 | 20241125 | 201000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 53937 |
| 33 | 20241125 | 200900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 34 | 20241125 | 200800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 35 | 20241125 | 200700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 36 | 20241125 | 200600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 37 | 20241125 | 200500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 38 | 20241125 | 200400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 39 | 20241125 | 200300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 40 | 20241125 | 200200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 41 | 20241125 | 200100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 42 | 20241125 | 200000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 43 | 20241125 | 195900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 44 | 20241125 | 195800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 45 | 20241125 | 195700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 46 | 20241125 | 195600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 47 | 20241125 | 195500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 48 | 20241125 | 195400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 49 | 20241125 | 195300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 50 | 20241125 | 195200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 51 | 20241125 | 195100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 52 | 20241125 | 195000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 53 | 20241125 | 194900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 54 | 20241125 | 194800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 55 | 20241125 | 194700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 56 | 20241125 | 194600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 57 | 20241125 | 194500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 58 | 20241125 | 194400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 59 | 20241125 | 194300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 60 | 20241125 | 194200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 61 | 20241125 | 194100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 62 | 20241125 | 194000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 53937 |
| 63 | 20241125 | 193900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 64 | 20241125 | 193800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 65 | 20241125 | 193700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 66 | 20241125 | 193600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 67 | 20241125 | 193500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 68 | 20241125 | 193400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 69 | 20241125 | 193300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 70 | 20241125 | 193200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 71 | 20241125 | 193100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 72 | 20241125 | 193000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 73 | 20241125 | 192900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 74 | 20241125 | 192800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 75 | 20241125 | 192700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 76 | 20241125 | 192600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 77 | 20241125 | 192500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 78 | 20241125 | 192400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 79 | 20241125 | 192300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 80 | 20241125 | 192200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 81 | 20241125 | 192100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 82 | 20241125 | 192000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 83 | 20241125 | 191900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 84 | 20241125 | 191800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 85 | 20241125 | 191700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 86 | 20241125 | 191600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 87 | 20241125 | 191500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 88 | 20241125 | 191400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 89 | 20241125 | 191300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 90 | 20241125 | 191200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 91 | 20241125 | 191100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 92 | 20241125 | 191000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 53937 |
| 93 | 20241125 | 190900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 94 | 20241125 | 190800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 95 | 20241125 | 190700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 96 | 20241125 | 190600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 97 | 20241125 | 190500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 98 | 20241125 | 190400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 99 | 20241125 | 190300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 100 | 20241125 | 190200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 101 | 20241125 | 190100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 102 | 20241125 | 190000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 103 | 20241125 | 185900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 104 | 20241125 | 185800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 105 | 20241125 | 185700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 106 | 20241125 | 185600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 107 | 20241125 | 185500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 108 | 20241125 | 185400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 109 | 20241125 | 185300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 110 | 20241125 | 185200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 111 | 20241125 | 185100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 112 | 20241125 | 185000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 113 | 20241125 | 184900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 114 | 20241125 | 184800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 115 | 20241125 | 184700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 116 | 20241125 | 184600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 117 | 20241125 | 184500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 118 | 20241125 | 184400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 119 | 20241125 | 184300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 120 | 20241125 | 184200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 121 | 20241125 | 184100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 122 | 20241125 | 184000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 53937 |
| 123 | 20241125 | 183900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 124 | 20241125 | 183800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 125 | 20241125 | 183700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 126 | 20241125 | 183600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 127 | 20241125 | 183500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 128 | 20241125 | 183400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 129 | 20241125 | 183300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 130 | 20241125 | 183200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 131 | 20241125 | 183100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 132 | 20241125 | 183000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 133 | 20241125 | 182900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 134 | 20241125 | 182800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 135 | 20241125 | 182700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 136 | 20241125 | 182600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 137 | 20241125 | 182500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 138 | 20241125 | 182400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 139 | 20241125 | 182300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 140 | 20241125 | 182200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 141 | 20241125 | 182100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 142 | 20241125 | 182000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 143 | 20241125 | 181900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 144 | 20241125 | 181800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 145 | 20241125 | 181700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 146 | 20241125 | 181600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 147 | 20241125 | 181500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 148 | 20241125 | 181400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 149 | 20241125 | 181300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 150 | 20241125 | 181200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 151 | 20241125 | 181100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 152 | 20241125 | 181000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 53937 |
| 153 | 20241125 | 180900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 154 | 20241125 | 180800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 155 | 20241125 | 180700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 156 | 20241125 | 180600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 157 | 20241125 | 180500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 158 | 20241125 | 180400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 159 | 20241125 | 180300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 160 | 20241125 | 180200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 161 | 20241125 | 180100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 162 | 20241125 | 180000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 163 | 20241125 | 175900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 164 | 20241125 | 175800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 165 | 20241125 | 175700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 166 | 20241125 | 175600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 167 | 20241125 | 175500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 168 | 20241125 | 175400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 169 | 20241125 | 175300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 170 | 20241125 | 175200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 171 | 20241125 | 175100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 172 | 20241125 | 175000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 173 | 20241125 | 174900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 174 | 20241125 | 174800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 175 | 20241125 | 174700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 176 | 20241125 | 174600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 177 | 20241125 | 174500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 178 | 20241125 | 174400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 179 | 20241125 | 174300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 180 | 20241125 | 174200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 181 | 20241125 | 174100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 182 | 20241125 | 174000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 53937 |
| 183 | 20241125 | 173900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 184 | 20241125 | 173800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 185 | 20241125 | 173700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 186 | 20241125 | 173600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 187 | 20241125 | 173500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 188 | 20241125 | 173400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 189 | 20241125 | 173300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 190 | 20241125 | 173200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 191 | 20241125 | 173100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 192 | 20241125 | 173000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 193 | 20241125 | 172900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 194 | 20241125 | 172800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 195 | 20241125 | 172700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 196 | 20241125 | 172600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 197 | 20241125 | 172500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 198 | 20241125 | 172400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 199 | 20241125 | 172300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 200 | 20241125 | 172200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 201 | 20241125 | 172100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 202 | 20241125 | 172000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 203 | 20241125 | 171900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 204 | 20241125 | 171800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 205 | 20241125 | 171700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 206 | 20241125 | 171600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 207 | 20241125 | 171500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 208 | 20241125 | 171400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 209 | 20241125 | 171300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 210 | 20241125 | 171200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 211 | 20241125 | 171100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 212 | 20241125 | 171000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 53937 |
| 213 | 20241125 | 170900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 214 | 20241125 | 170800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 215 | 20241125 | 170700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 216 | 20241125 | 170600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 217 | 20241125 | 170500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 218 | 20241125 | 170400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 219 | 20241125 | 170300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 220 | 20241125 | 170200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 221 | 20241125 | 170100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 222 | 20241125 | 170000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 223 | 20241125 | 165900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 224 | 20241125 | 165800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 225 | 20241125 | 165700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 226 | 20241125 | 165600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 227 | 20241125 | 165500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 228 | 20241125 | 165400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 229 | 20241125 | 165300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 230 | 20241125 | 165200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 231 | 20241125 | 165100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 232 | 20241125 | 165000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 233 | 20241125 | 164900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 234 | 20241125 | 164800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 235 | 20241125 | 164700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 236 | 20241125 | 164600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 237 | 20241125 | 164500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 238 | 20241125 | 164400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 239 | 20241125 | 164300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 240 | 20241125 | 164200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 241 | 20241125 | 164100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 242 | 20241125 | 164000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 53937 |
| 243 | 20241125 | 163900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 244 | 20241125 | 163800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 245 | 20241125 | 163700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 246 | 20241125 | 163600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 247 | 20241125 | 163500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 248 | 20241125 | 163400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 249 | 20241125 | 163300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 250 | 20241125 | 163200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 251 | 20241125 | 163100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 252 | 20241125 | 163000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 253 | 20241125 | 162900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 254 | 20241125 | 162800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 255 | 20241125 | 162700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 256 | 20241125 | 162600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 257 | 20241125 | 162500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 258 | 20241125 | 162400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 259 | 20241125 | 162300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 260 | 20241125 | 162200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 261 | 20241125 | 162100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 262 | 20241125 | 162000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 263 | 20241125 | 161900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 264 | 20241125 | 161800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 265 | 20241125 | 161700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 266 | 20241125 | 161600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 267 | 20241125 | 161500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 268 | 20241125 | 161400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 269 | 20241125 | 161300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 270 | 20241125 | 161200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 271 | 20241125 | 161100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 272 | 20241125 | 161000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 53937 |
| 273 | 20241125 | 160900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 274 | 20241125 | 160800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 275 | 20241125 | 160700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 276 | 20241125 | 160600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 277 | 20241125 | 160500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 278 | 20241125 | 160400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 279 | 20241125 | 160300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 280 | 20241125 | 160200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 281 | 20241125 | 160100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 282 | 20241125 | 160000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 283 | 20241125 | 155900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 284 | 20241125 | 155800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 285 | 20241125 | 155700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 286 | 20241125 | 155600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 287 | 20241125 | 155500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 288 | 20241125 | 155400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 289 | 20241125 | 155300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 290 | 20241125 | 155200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 291 | 20241125 | 155100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 292 | 20241125 | 155000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 293 | 20241125 | 154900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 294 | 20241125 | 154800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 295 | 20241125 | 154700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 296 | 20241125 | 154600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 297 | 20241125 | 154500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 298 | 20241125 | 154400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 299 | 20241125 | 154300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 300 | 20241125 | 154200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 301 | 20241125 | 154100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 302 | 20241125 | 154000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 53937 |
| 303 | 20241125 | 153900 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 304 | 20241125 | 153800 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 305 | 20241125 | 153700 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 306 | 20241125 | 153600 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 307 | 20241125 | 153500 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 308 | 20241125 | 153400 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 309 | 20241125 | 153300 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 310 | 20241125 | 153200 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 311 | 20241125 | 153100 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 312 | 20241125 | 153000 | 749580857000 | 331000 | 331000 | 331000 | 331000 | 53937 |
| 313 | 20241125 | 152900 | 731727710000 | 332000 | 332000 | 332000 | 332000 | 0 |
| 314 | 20241125 | 152800 | 731727710000 | 332000 | 332000 | 332000 | 332000 | 0 |
| 315 | 20241125 | 152700 | 731727710000 | 332000 | 332000 | 332000 | 332000 | 0 |
| 316 | 20241125 | 152600 | 731727710000 | 332000 | 332000 | 332000 | 332000 | 0 |
| 317 | 20241125 | 152500 | 731727710000 | 332000 | 332000 | 332000 | 332000 | 0 |
| 318 | 20241125 | 152400 | 731727710000 | 332000 | 332000 | 332000 | 332000 | 0 |
| 319 | 20241125 | 152300 | 731727710000 | 332000 | 332000 | 332000 | 332000 | 0 |
| 320 | 20241125 | 152200 | 731727710000 | 332000 | 332000 | 332000 | 332000 | 0 |
| 321 | 20241125 | 152100 | 731727710000 | 332000 | 332000 | 332000 | 332000 | 0 |
| 322 | 20241125 | 152000 | 731727710000 | 332000 | 332000 | 332000 | 332000 | 0 |
| 323 | 20241125 | 151900 | 731727710000 | 332000 | 332500 | 332500 | 331500 | 6890 |
| 324 | 20241125 | 151800 | 729441805000 | 332000 | 332500 | 332500 | 332000 | 3669 |
| 325 | 20241125 | 151700 | 728222767500 | 332500 | 332000 | 332500 | 331500 | 7268 |
| 326 | 20241125 | 151600 | 725809351000 | 332000 | 330500 | 332000 | 330500 | 15528 |
| 327 | 20241125 | 151500 | 720667313000 | 331000 | 331000 | 331000 | 330500 | 947 |
| 328 | 20241125 | 151400 | 720354014000 | 331000 | 330500 | 331000 | 330500 | 2272 |
| 329 | 20241125 | 151300 | 719602666500 | 330500 | 330500 | 331000 | 330500 | 2381 |
| 330 | 20241125 | 151200 | 718815143000 | 330500 | 330500 | 331000 | 330500 | 1704 |
| 331 | 20241125 | 151100 | 718251533000 | 330500 | 331000 | 331000 | 330500 | 764 |
| 332 | 20241125 | 151000 | 717998799000 | 331000 | 331000 | 331000 | 330500 | 1225 |
| 333 | 20241125 | 150900 | 717593686500 | 330500 | 331000 | 331000 | 330500 | 1397 |
| 334 | 20241125 | 150800 | 717131422500 | 330500 | 330000 | 331000 | 330000 | 2748 |
| 335 | 20241125 | 150700 | 716223159500 | 330500 | 329500 | 330500 | 329500 | 7000 |
| 336 | 20241125 | 150600 | 713912570500 | 330000 | 329500 | 330000 | 329500 | 1188 |
| 337 | 20241125 | 150500 | 713520946500 | 330000 | 329000 | 330000 | 329000 | 1363 |
| 338 | 20241125 | 150400 | 713072005500 | 329500 | 329500 | 330000 | 329000 | 993 |
| 339 | 20241125 | 150300 | 712744838000 | 330000 | 329000 | 330000 | 329000 | 4000 |
| 340 | 20241125 | 150200 | 711426671500 | 329000 | 329000 | 329500 | 329000 | 2777 |
| 341 | 20241125 | 150100 | 710512677500 | 329000 | 329500 | 330000 | 329000 | 3194 |
| 342 | 20241125 | 150000 | 709460854000 | 329500 | 330500 | 330500 | 329500 | 1946 |
| 343 | 20241125 | 145900 | 708819127000 | 330000 | 330000 | 330500 | 330000 | 1688 |
| 344 | 20241125 | 145800 | 708261980000 | 330000 | 330000 | 330500 | 330000 | 483 |
| 345 | 20241125 | 145700 | 708102462000 | 330000 | 330500 | 330500 | 330000 | 2631 |
| 346 | 20241125 | 145600 | 707234047000 | 330000 | 330500 | 330500 | 330000 | 748 |
| 347 | 20241125 | 145500 | 706986994000 | 330000 | 330000 | 330500 | 329500 | 1977 |
| 348 | 20241125 | 145400 | 706334600500 | 330000 | 330000 | 330000 | 329500 | 916 |
| 349 | 20241125 | 145300 | 706032739500 | 329500 | 329500 | 330000 | 329000 | 2893 |
| 350 | 20241125 | 145200 | 705079253000 | 329500 | 330000 | 330500 | 329000 | 6936 |
| 351 | 20241125 | 145100 | 702791828000 | 330000 | 331000 | 331000 | 330000 | 1622 |
| 352 | 20241125 | 145000 | 702255990500 | 330500 | 331500 | 331500 | 330500 | 2042 |
| 353 | 20241125 | 144900 | 701580261000 | 331000 | 331500 | 331500 | 331000 | 1817 |
| 354 | 20241125 | 144800 | 700978249000 | 331000 | 330500 | 331500 | 330500 | 2673 |
| 355 | 20241125 | 144700 | 700093605500 | 331000 | 330500 | 331000 | 330500 | 837 |
| 356 | 20241125 | 144600 | 699816815500 | 331000 | 331000 | 331000 | 330500 | 368 |
| 357 | 20241125 | 144500 | 699695099500 | 330500 | 330500 | 331000 | 330500 | 1334 |
| 358 | 20241125 | 144400 | 699254189500 | 330500 | 331000 | 331500 | 330500 | 630 |
| 359 | 20241125 | 144300 | 699045739500 | 331000 | 331500 | 332000 | 330500 | 3940 |
| 360 | 20241125 | 144200 | 697740292500 | 331500 | 332000 | 332500 | 331500 | 2405 |
| 361 | 20241125 | 144100 | 696942019000 | 332500 | 332000 | 332500 | 332000 | 1850 |
| 362 | 20241125 | 144000 | 696327478000 | 332500 | 331500 | 332500 | 331000 | 6436 |
| 363 | 20241125 | 143900 | 694192288500 | 331500 | 330500 | 331500 | 330000 | 6840 |
| 364 | 20241125 | 143800 | 691929224500 | 330000 | 330500 | 330500 | 330000 | 928 |
| 365 | 20241125 | 143700 | 691622850000 | 330500 | 330500 | 330500 | 330000 | 456 |
| 366 | 20241125 | 143600 | 691472292000 | 330000 | 330500 | 330500 | 330000 | 1004 |
| 367 | 20241125 | 143500 | 691140895000 | 330500 | 330000 | 330500 | 329500 | 2715 |
| 368 | 20241125 | 143400 | 690244765000 | 330000 | 330000 | 330500 | 329500 | 2219 |
| 369 | 20241125 | 143300 | 689512530000 | 330500 | 330500 | 330500 | 330000 | 453 |
| 370 | 20241125 | 143200 | 689362927000 | 330500 | 331000 | 331500 | 330000 | 4888 |
| 371 | 20241125 | 143100 | 687745110000 | 330500 | 331000 | 331000 | 330500 | 1129 |
| 372 | 20241125 | 143000 | 687371876500 | 330500 | 330500 | 331000 | 330500 | 424 |
| 373 | 20241125 | 142900 | 687231711500 | 331000 | 330000 | 331000 | 329500 | 3011 |
| 374 | 20241125 | 142800 | 686237321000 | 329500 | 330500 | 330500 | 329500 | 1187 |
| 375 | 20241125 | 142700 | 685845813000 | 330500 | 331000 | 331000 | 330500 | 930 |
| 376 | 20241125 | 142600 | 685538368500 | 331000 | 330500 | 331000 | 330500 | 571 |
| 377 | 20241125 | 142500 | 685349458000 | 331000 | 331000 | 331500 | 330500 | 2554 |
| 378 | 20241125 | 142400 | 684503946500 | 330500 | 328500 | 331000 | 328500 | 6737 |
| 379 | 20241125 | 142300 | 682280985500 | 328500 | 328500 | 329000 | 328000 | 1861 |
| 380 | 20241125 | 142200 | 681669622500 | 328500 | 330000 | 330500 | 328500 | 5245 |
| 381 | 20241125 | 142100 | 679941320500 | 330500 | 330500 | 330500 | 330000 | 395 |
| 382 | 20241125 | 142000 | 679810902000 | 330500 | 330500 | 330500 | 330000 | 745 |
| 383 | 20241125 | 141900 | 679564891000 | 330000 | 329500 | 330500 | 329500 | 2938 |
| 384 | 20241125 | 141800 | 678595211000 | 330000 | 330000 | 330000 | 329500 | 1864 |
| 385 | 20241125 | 141700 | 677980254500 | 329500 | 329500 | 330000 | 329500 | 719 |
| 386 | 20241125 | 141600 | 677743147000 | 330000 | 330000 | 330000 | 329500 | 426 |
| 387 | 20241125 | 141500 | 677602624500 | 330000 | 329500 | 330000 | 329000 | 1255 |
| 388 | 20241125 | 141400 | 677188883000 | 329500 | 328500 | 329500 | 328500 | 1450 |
| 389 | 20241125 | 141300 | 676711818000 | 329000 | 329000 | 329000 | 328500 | 627 |
| 390 | 20241125 | 141200 | 676505791000 | 328500 | 329000 | 329500 | 328500 | 936 |
| 391 | 20241125 | 141100 | 676197959500 | 329500 | 329500 | 329500 | 329000 | 783 |
| 392 | 20241125 | 141000 | 675940229500 | 329500 | 329000 | 329500 | 328500 | 1195 |
| 393 | 20241125 | 140900 | 675546850500 | 329000 | 328500 | 329000 | 328500 | 1357 |
| 394 | 20241125 | 140800 | 675101008500 | 328500 | 329000 | 329500 | 328500 | 1452 |
| 395 | 20241125 | 140700 | 674623412500 | 329000 | 329000 | 329500 | 328500 | 3381 |
| 396 | 20241125 | 140600 | 673510981000 | 329000 | 330000 | 330000 | 329000 | 772 |
| 397 | 20241125 | 140500 | 673256670000 | 329500 | 330000 | 330000 | 329500 | 625 |
| 398 | 20241125 | 140400 | 673050675500 | 329500 | 330500 | 331000 | 329500 | 2105 |
| 399 | 20241125 | 140300 | 672356021000 | 330500 | 330000 | 330500 | 330000 | 1122 |
| 400 | 20241125 | 140200 | 671985270500 | 330000 | 329500 | 330500 | 329000 | 2575 |
| 401 | 20241125 | 140100 | 671135435000 | 329500 | 329000 | 329500 | 329000 | 848 |
| 402 | 20241125 | 140000 | 670856247000 | 329000 | 329000 | 329500 | 329000 | 1605 |
| 403 | 20241125 | 135900 | 670328044000 | 329000 | 329500 | 330500 | 329000 | 2658 |
| 404 | 20241125 | 135800 | 669451423500 | 330000 | 331000 | 331500 | 330000 | 4192 |
| 405 | 20241125 | 135700 | 668066009000 | 331000 | 331500 | 332000 | 331000 | 1326 |
| 406 | 20241125 | 135600 | 667626606000 | 331500 | 331500 | 332000 | 331500 | 1295 |
| 407 | 20241125 | 135500 | 667196878500 | 332000 | 332000 | 332000 | 331500 | 1378 |
| 408 | 20241125 | 135400 | 666739756000 | 331500 | 332500 | 332500 | 331500 | 1106 |
| 409 | 20241125 | 135300 | 666372478000 | 332500 | 332000 | 332500 | 331500 | 2709 |
| 410 | 20241125 | 135200 | 665472569500 | 332000 | 332000 | 332500 | 331500 | 2340 |
| 411 | 20241125 | 135100 | 664695741500 | 332000 | 331500 | 332500 | 331000 | 6588 |
| 412 | 20241125 | 135000 | 662510047000 | 331500 | 330500 | 331500 | 330500 | 3058 |
| 413 | 20241125 | 134900 | 661497255000 | 331000 | 330000 | 331000 | 329500 | 2438 |
| 414 | 20241125 | 134800 | 660692293500 | 330000 | 330000 | 330500 | 329500 | 1164 |
| 415 | 20241125 | 134700 | 660308181500 | 330000 | 330000 | 330000 | 329000 | 2859 |
| 416 | 20241125 | 134600 | 659365346500 | 330000 | 328000 | 330000 | 328000 | 3061 |
| 417 | 20241125 | 134500 | 658359256500 | 328500 | 326500 | 328500 | 326000 | 4117 |
| 418 | 20241125 | 134400 | 657012928500 | 326500 | 327000 | 327500 | 326500 | 8705 |
| 419 | 20241125 | 134300 | 654169323000 | 327000 | 328000 | 328000 | 327000 | 7080 |
| 420 | 20241125 | 134200 | 651852511500 | 328000 | 330000 | 330500 | 328000 | 5512 |
| 421 | 20241125 | 134100 | 650038314500 | 330500 | 331000 | 331000 | 329500 | 5090 |
| 422 | 20241125 | 134000 | 648355863500 | 331000 | 329500 | 331000 | 329000 | 4001 |
| 423 | 20241125 | 133900 | 647034511500 | 329000 | 329000 | 329500 | 328500 | 1458 |
| 424 | 20241125 | 133800 | 646554837000 | 328500 | 328500 | 329000 | 328500 | 1304 |
| 425 | 20241125 | 133700 | 646126173000 | 329000 | 329000 | 329500 | 328500 | 2730 |
| 426 | 20241125 | 133600 | 645228737000 | 329000 | 329000 | 329500 | 328000 | 8093 |
| 427 | 20241125 | 133500 | 642569781500 | 329000 | 330500 | 331000 | 329000 | 7125 |
| 428 | 20241125 | 133400 | 640219737000 | 330500 | 332000 | 332500 | 330500 | 6847 |
| 429 | 20241125 | 133300 | 637950108500 | 332000 | 332500 | 332500 | 332000 | 1293 |
| 430 | 20241125 | 133200 | 637520310000 | 332500 | 332000 | 332500 | 332000 | 668 |
| 431 | 20241125 | 133100 | 637298399000 | 332500 | 332000 | 332500 | 331500 | 2228 |
| 432 | 20241125 | 133000 | 636558695500 | 332000 | 332000 | 332500 | 331500 | 2255 |
| 433 | 20241125 | 132900 | 635810072500 | 332500 | 333000 | 333000 | 331500 | 5225 |
| 434 | 20241125 | 132800 | 634073707000 | 333000 | 332500 | 333500 | 332000 | 1980 |
| 435 | 20241125 | 132700 | 633414816500 | 332500 | 334500 | 334500 | 331500 | 9712 |
| 436 | 20241125 | 132600 | 630181434500 | 334000 | 334500 | 335000 | 333000 | 7130 |
| 437 | 20241125 | 132500 | 627801797500 | 334500 | 333000 | 335000 | 333000 | 12806 |
| 438 | 20241125 | 132400 | 623522213500 | 333500 | 332500 | 333500 | 332000 | 4070 |
| 439 | 20241125 | 132300 | 622168033000 | 332500 | 332000 | 333000 | 331500 | 3712 |
| 440 | 20241125 | 132200 | 620935795000 | 332000 | 332000 | 332500 | 331500 | 4975 |
| 441 | 20241125 | 132100 | 619283777500 | 331500 | 333000 | 334000 | 331500 | 16813 |
| 442 | 20241125 | 132000 | 613680273000 | 333000 | 331500 | 333000 | 331500 | 9302 |
| 443 | 20241125 | 131900 | 610589495500 | 331500 | 332000 | 332000 | 330500 | 6659 |
| 444 | 20241125 | 131800 | 608382646500 | 331500 | 332000 | 332500 | 331500 | 4041 |
| 445 | 20241125 | 131700 | 607041320000 | 332000 | 330500 | 332000 | 330000 | 12819 |
| 446 | 20241125 | 131600 | 602791872500 | 330500 | 329000 | 330500 | 328500 | 5157 |
| 447 | 20241125 | 131500 | 601093089000 | 329000 | 328500 | 329000 | 328500 | 1559 |
| 448 | 20241125 | 131400 | 600580571000 | 328500 | 327000 | 329000 | 327000 | 3530 |
| 449 | 20241125 | 131300 | 599423107500 | 327000 | 328000 | 328500 | 327000 | 5799 |
| 450 | 20241125 | 131200 | 597523696000 | 328000 | 329000 | 329500 | 328000 | 3678 |
| 451 | 20241125 | 131100 | 596314679000 | 329000 | 330500 | 330500 | 329000 | 2415 |
| 452 | 20241125 | 131000 | 595518679000 | 330000 | 330000 | 330500 | 329500 | 4700 |
| 453 | 20241125 | 130900 | 593967517000 | 330000 | 330000 | 331500 | 329500 | 4654 |
| 454 | 20241125 | 130800 | 592429540500 | 330000 | 331000 | 331500 | 328500 | 10724 |
| 455 | 20241125 | 130700 | 588890983000 | 331500 | 331500 | 332500 | 331000 | 17528 |
| 456 | 20241125 | 130600 | 583076319500 | 332000 | 331000 | 332000 | 331000 | 8409 |
| 457 | 20241125 | 130500 | 580288958000 | 331500 | 331000 | 332000 | 330500 | 11340 |
| 458 | 20241125 | 130400 | 576533157500 | 331500 | 329500 | 331500 | 329000 | 8394 |
| 459 | 20241125 | 130300 | 573758822500 | 330000 | 327500 | 330000 | 327500 | 5120 |
| 460 | 20241125 | 130200 | 572073234000 | 327500 | 327500 | 328000 | 327000 | 2727 |
| 461 | 20241125 | 130100 | 571180233000 | 328000 | 330500 | 331000 | 327500 | 8951 |
| 462 | 20241125 | 130000 | 568231421500 | 330500 | 328500 | 330500 | 327000 | 12602 |
| 463 | 20241125 | 125900 | 564087122000 | 328500 | 327500 | 328500 | 327000 | 4045 |
| 464 | 20241125 | 125800 | 562761680000 | 327500 | 326000 | 328000 | 325500 | 9465 |
| 465 | 20241125 | 125700 | 559665928000 | 326000 | 324500 | 326000 | 324000 | 7837 |
| 466 | 20241125 | 125600 | 557122548500 | 324500 | 326000 | 326500 | 324000 | 7812 |
| 467 | 20241125 | 125500 | 554581262500 | 326000 | 326500 | 327000 | 325500 | 7319 |
| 468 | 20241125 | 125400 | 552194134000 | 326000 | 328000 | 329000 | 326000 | 9904 |
| 469 | 20241125 | 125300 | 548950427000 | 328000 | 331000 | 331500 | 327500 | 15076 |
| 470 | 20241125 | 125200 | 543980782500 | 330500 | 330000 | 331500 | 329500 | 18771 |
| 471 | 20241125 | 125100 | 537773031500 | 330500 | 328500 | 331000 | 328000 | 30893 |
| 472 | 20241125 | 125000 | 527590574500 | 328000 | 327500 | 328500 | 326500 | 6977 |
| 473 | 20241125 | 124900 | 525304648000 | 327500 | 326500 | 328500 | 325500 | 17696 |
| 474 | 20241125 | 124800 | 519513514500 | 326000 | 327000 | 327500 | 325500 | 10872 |
| 475 | 20241125 | 124700 | 515963040500 | 327500 | 327000 | 328500 | 327000 | 30736 |
| 476 | 20241125 | 124600 | 505884854500 | 327000 | 321500 | 327500 | 321000 | 52428 |
| 477 | 20241125 | 124500 | 488869394500 | 321500 | 319500 | 321500 | 319000 | 8069 |
| 478 | 20241125 | 124400 | 486284127500 | 319500 | 319000 | 320000 | 318500 | 3957 |
| 479 | 20241125 | 124300 | 485020433500 | 318500 | 320000 | 320000 | 318500 | 5154 |
| 480 | 20241125 | 124200 | 483375599000 | 320000 | 319500 | 320000 | 318500 | 17073 |
| 481 | 20241125 | 124100 | 477916166500 | 319500 | 318000 | 319500 | 318000 | 7696 |
| 482 | 20241125 | 124000 | 475462354500 | 318500 | 318000 | 318500 | 318000 | 646 |
| 483 | 20241125 | 123900 | 475256831000 | 318000 | 318000 | 318500 | 317500 | 5453 |
| 484 | 20241125 | 123800 | 473522107500 | 318000 | 318000 | 318500 | 317000 | 2198 |
| 485 | 20241125 | 123700 | 472823221000 | 318000 | 318500 | 318500 | 317000 | 2572 |
| 486 | 20241125 | 123600 | 472005678500 | 318500 | 318000 | 318500 | 317500 | 3328 |
| 487 | 20241125 | 123500 | 470947267500 | 317000 | 317500 | 318000 | 317000 | 2731 |
| 488 | 20241125 | 123400 | 470079898500 | 318000 | 316500 | 318000 | 316000 | 11628 |
| 489 | 20241125 | 123300 | 466388608500 | 316500 | 316500 | 317000 | 316000 | 1063 |
| 490 | 20241125 | 123200 | 466052245000 | 316500 | 316500 | 317000 | 316000 | 1217 |
| 491 | 20241125 | 123100 | 465666738000 | 316000 | 316000 | 316500 | 315500 | 1073 |
| 492 | 20241125 | 123000 | 465327677500 | 315500 | 317000 | 317500 | 315000 | 3950 |
| 493 | 20241125 | 122900 | 464077783500 | 317000 | 317000 | 317000 | 316500 | 2593 |
| 494 | 20241125 | 122800 | 463255999500 | 317000 | 316000 | 317000 | 316000 | 3147 |
| 495 | 20241125 | 122700 | 462259803500 | 316000 | 316500 | 316500 | 316000 | 776 |
| 496 | 20241125 | 122600 | 462014364000 | 316500 | 316500 | 316500 | 316000 | 875 |
| 497 | 20241125 | 122500 | 461737545500 | 316500 | 317000 | 317000 | 315500 | 3410 |
| 498 | 20241125 | 122400 | 460658820000 | 316500 | 317000 | 317000 | 316500 | 3469 |
| 499 | 20241125 | 122300 | 459559802500 | 316500 | 315000 | 317000 | 315000 | 8745 |
| 500 | 20241125 | 122200 | 456795496000 | 315000 | 314000 | 316000 | 314000 | 10916 |
| 501 | 20241125 | 122100 | 453357209500 | 314000 | 314000 | 314500 | 314000 | 1383 |
| 502 | 20241125 | 122000 | 452922779500 | 314000 | 313500 | 314000 | 313500 | 510 |
| 503 | 20241125 | 121900 | 452762696000 | 314000 | 314000 | 314000 | 313500 | 224 |
| 504 | 20241125 | 121800 | 452692432500 | 314000 | 314000 | 314000 | 313500 | 807 |
| 505 | 20241125 | 121700 | 452439070500 | 313500 | 313500 | 314500 | 313500 | 501 |
| 506 | 20241125 | 121600 | 452281983500 | 313500 | 314000 | 314500 | 313500 | 1241 |
| 507 | 20241125 | 121500 | 451892297500 | 314000 | 314500 | 314500 | 314000 | 1197 |
| 508 | 20241125 | 121400 | 451516059500 | 314000 | 314000 | 314500 | 314000 | 317 |
| 509 | 20241125 | 121300 | 451416502000 | 314000 | 314500 | 315000 | 314000 | 1101 |
| 510 | 20241125 | 121200 | 451070494500 | 314500 | 314500 | 315000 | 314500 | 1643 |
| 511 | 20241125 | 121100 | 450553751000 | 315000 | 314500 | 315000 | 314500 | 594 |
| 512 | 20241125 | 121000 | 450366683000 | 314500 | 315000 | 315000 | 314500 | 249 |
| 513 | 20241125 | 120900 | 450288316000 | 314500 | 315000 | 315000 | 314500 | 238 |
| 514 | 20241125 | 120800 | 450213431000 | 314500 | 314500 | 315000 | 314500 | 563 |
| 515 | 20241125 | 120700 | 450036268500 | 314500 | 314500 | 315000 | 314500 | 269 |
| 516 | 20241125 | 120600 | 449951642000 | 315000 | 314000 | 315000 | 314000 | 2219 |
| 517 | 20241125 | 120500 | 449253761500 | 314000 | 314000 | 314000 | 313500 | 3117 |
| 518 | 20241125 | 120400 | 448275153000 | 313500 | 314000 | 314000 | 313500 | 1633 |
| 519 | 20241125 | 120300 | 447763102500 | 314000 | 314000 | 314000 | 313500 | 351 |
| 520 | 20241125 | 120200 | 447652960000 | 314000 | 313500 | 314000 | 313500 | 567 |
| 521 | 20241125 | 120100 | 447475004500 | 313500 | 314000 | 314500 | 313500 | 1048 |
| 522 | 20241125 | 120000 | 447145945500 | 314000 | 314500 | 314500 | 313500 | 1799 |
| 523 | 20241125 | 115900 | 446581054500 | 314000 | 314500 | 314500 | 314000 | 691 |
| 524 | 20241125 | 115800 | 446363962500 | 314500 | 314000 | 314500 | 314000 | 465 |
| 525 | 20241125 | 115700 | 446217846500 | 314000 | 314500 | 314500 | 314000 | 293 |
| 526 | 20241125 | 115600 | 446125811000 | 314000 | 314500 | 314500 | 314000 | 808 |
| 527 | 20241125 | 115500 | 445871812000 | 314000 | 313500 | 314500 | 313500 | 3102 |
| 528 | 20241125 | 115400 | 444897897000 | 313500 | 313500 | 314000 | 313000 | 853 |
| 529 | 20241125 | 115300 | 444630551000 | 313000 | 313500 | 313500 | 313000 | 282 |
| 530 | 20241125 | 115200 | 444542255500 | 313500 | 313500 | 313500 | 313000 | 556 |
| 531 | 20241125 | 115100 | 444368008000 | 313500 | 313500 | 313500 | 312500 | 4584 |
| 532 | 20241125 | 115000 | 442932125000 | 313500 | 314000 | 314000 | 313000 | 1410 |
| 533 | 20241125 | 114900 | 442490102000 | 313500 | 314000 | 314000 | 313500 | 691 |
| 534 | 20241125 | 114800 | 442273327000 | 313500 | 313000 | 314000 | 313000 | 1440 |
| 535 | 20241125 | 114700 | 441822005000 | 313000 | 313500 | 313500 | 313000 | 664 |
| 536 | 20241125 | 114600 | 441614139500 | 313500 | 311500 | 313500 | 311500 | 2718 |
| 537 | 20241125 | 114500 | 440765603000 | 311500 | 311000 | 312000 | 311000 | 998 |
| 538 | 20241125 | 114400 | 440454649500 | 311000 | 311000 | 311500 | 310500 | 900 |
| 539 | 20241125 | 114300 | 440174645500 | 311000 | 311500 | 312000 | 310500 | 1081 |
| 540 | 20241125 | 114200 | 439838130000 | 311500 | 311000 | 312000 | 310500 | 3761 |
| 541 | 20241125 | 114100 | 438668348500 | 310500 | 311000 | 311000 | 310000 | 4795 |
| 542 | 20241125 | 114000 | 437180229000 | 311500 | 311000 | 312000 | 311000 | 1593 |
| 543 | 20241125 | 113900 | 436684407000 | 311000 | 312000 | 312000 | 311000 | 4512 |
| 544 | 20241125 | 113800 | 435280603500 | 312000 | 311500 | 312500 | 311000 | 1702 |
| 545 | 20241125 | 113700 | 434749928000 | 311500 | 310000 | 311500 | 310000 | 1535 |
| 546 | 20241125 | 113600 | 434273178500 | 310000 | 310500 | 310500 | 309000 | 20040 |
| 547 | 20241125 | 113500 | 428064853500 | 310500 | 312500 | 312500 | 310000 | 17773 |
| 548 | 20241125 | 113400 | 422535829500 | 312500 | 312500 | 313000 | 312000 | 1486 |
| 549 | 20241125 | 113300 | 422071449500 | 312500 | 313000 | 313000 | 312500 | 535 |
| 550 | 20241125 | 113200 | 421904193500 | 313000 | 313500 | 314000 | 312500 | 1408 |
| 551 | 20241125 | 113100 | 421463130500 | 314000 | 314000 | 314000 | 313500 | 458 |
| 552 | 20241125 | 113000 | 421319429500 | 314000 | 312500 | 314000 | 312500 | 1904 |
| 553 | 20241125 | 112900 | 420723598000 | 312500 | 313000 | 313000 | 312500 | 4497 |
| 554 | 20241125 | 112800 | 419317117000 | 313000 | 314000 | 314500 | 313000 | 3505 |
| 555 | 20241125 | 112700 | 418218178000 | 314000 | 315000 | 315000 | 313500 | 2659 |
| 556 | 20241125 | 112600 | 417382735500 | 315000 | 314500 | 315000 | 314500 | 858 |
| 557 | 20241125 | 112500 | 417112629000 | 315000 | 314500 | 315000 | 314000 | 657 |
| 558 | 20241125 | 112400 | 416906012000 | 314000 | 314500 | 314500 | 314000 | 884 |
| 559 | 20241125 | 112300 | 416628241000 | 314500 | 314500 | 315000 | 314000 | 597 |
| 560 | 20241125 | 112200 | 416440518000 | 314500 | 315000 | 315000 | 314000 | 1762 |
| 561 | 20241125 | 112100 | 415885799500 | 315000 | 314500 | 315000 | 314000 | 922 |
| 562 | 20241125 | 112000 | 415595869500 | 314500 | 314500 | 314500 | 314000 | 193 |
| 563 | 20241125 | 111900 | 415535224500 | 314000 | 314500 | 315000 | 314000 | 1112 |
| 564 | 20241125 | 111800 | 415185856000 | 314500 | 315000 | 315000 | 314000 | 1329 |
| 565 | 20241125 | 111700 | 414767766500 | 315000 | 316000 | 316000 | 315000 | 1196 |
| 566 | 20241125 | 111600 | 414390536000 | 316000 | 315000 | 316000 | 314500 | 2213 |
| 567 | 20241125 | 111500 | 413692686500 | 314500 | 314000 | 315000 | 313500 | 2794 |
| 568 | 20241125 | 111400 | 412814536500 | 314000 | 313500 | 314000 | 313000 | 728 |
| 569 | 20241125 | 111300 | 412586298000 | 313000 | 313000 | 313500 | 313000 | 2104 |
| 570 | 20241125 | 111200 | 411927057000 | 313500 | 313500 | 313500 | 313000 | 782 |
| 571 | 20241125 | 111100 | 411682174000 | 313000 | 313500 | 313500 | 313000 | 742 |
| 572 | 20241125 | 111000 | 411449844000 | 313500 | 314000 | 314000 | 313000 | 1867 |
| 573 | 20241125 | 110900 | 410864680500 | 313500 | 314000 | 314500 | 313500 | 651 |
| 574 | 20241125 | 110800 | 410660307500 | 314000 | 314000 | 314500 | 313500 | 733 |
| 575 | 20241125 | 110700 | 410430153000 | 314000 | 314000 | 314500 | 313500 | 1844 |
| 576 | 20241125 | 110600 | 409851148000 | 314000 | 314000 | 314000 | 313500 | 1108 |
| 577 | 20241125 | 110500 | 409503542500 | 314000 | 314000 | 314000 | 313500 | 923 |
| 578 | 20241125 | 110400 | 409213870500 | 314000 | 314000 | 314000 | 313500 | 1563 |
| 579 | 20241125 | 110300 | 408723502500 | 314000 | 313000 | 314000 | 313000 | 2109 |
| 580 | 20241125 | 110200 | 408062438000 | 313500 | 314000 | 314000 | 313000 | 3862 |
| 581 | 20241125 | 110100 | 406852163000 | 314000 | 314500 | 315000 | 313500 | 4819 |
| 582 | 20241125 | 110000 | 405338619500 | 314500 | 315000 | 315000 | 314500 | 762 |
| 583 | 20241125 | 105900 | 405098796500 | 314500 | 315000 | 315000 | 314500 | 355 |
| 584 | 20241125 | 105800 | 404987066500 | 315000 | 315000 | 315000 | 314500 | 820 |
| 585 | 20241125 | 105700 | 404729126500 | 315000 | 315000 | 315000 | 314500 | 799 |
| 586 | 20241125 | 105600 | 404477692000 | 314500 | 315000 | 315000 | 314500 | 1389 |
| 587 | 20241125 | 105500 | 404040797500 | 315000 | 315500 | 315500 | 314500 | 2064 |
| 588 | 20241125 | 105400 | 403390698500 | 315000 | 315000 | 315500 | 315000 | 1252 |
| 589 | 20241125 | 105300 | 402995951500 | 315000 | 316000 | 316000 | 315000 | 1445 |
| 590 | 20241125 | 105200 | 402539987500 | 315500 | 317500 | 317500 | 315500 | 5195 |
| 591 | 20241125 | 105100 | 400894517500 | 317000 | 317500 | 317500 | 317000 | 2300 |
| 592 | 20241125 | 105000 | 400164604500 | 317500 | 317000 | 317500 | 316500 | 6224 |
| 593 | 20241125 | 104900 | 398190455000 | 316500 | 316000 | 317000 | 315500 | 8449 |
| 594 | 20241125 | 104800 | 395515536000 | 316000 | 316000 | 316000 | 315500 | 869 |
| 595 | 20241125 | 104700 | 395241131000 | 315500 | 316000 | 316000 | 315500 | 388 |
| 596 | 20241125 | 104600 | 395118650000 | 315500 | 315500 | 316000 | 315000 | 1980 |
| 597 | 20241125 | 104500 | 394493410500 | 315500 | 315000 | 315500 | 315000 | 1190 |
| 598 | 20241125 | 104400 | 394118160500 | 315000 | 314500 | 315500 | 314500 | 1225 |
| 599 | 20241125 | 104300 | 393732386000 | 314500 | 316500 | 316500 | 314500 | 2964 |
| 600 | 20241125 | 104200 | 392797417500 | 316000 | 315500 | 316500 | 315000 | 5514 |
| 601 | 20241125 | 104100 | 391055968000 | 315500 | 314500 | 315500 | 314500 | 3313 |
| 602 | 20241125 | 104000 | 390011832000 | 315000 | 315000 | 315000 | 314500 | 1283 |
| 603 | 20241125 | 103900 | 389607928000 | 314500 | 314500 | 315000 | 314500 | 1582 |
| 604 | 20241125 | 103800 | 389110250500 | 314500 | 313500 | 314500 | 313500 | 2226 |
| 605 | 20241125 | 103700 | 388410896500 | 313500 | 313000 | 314000 | 313000 | 642 |
| 606 | 20241125 | 103600 | 388209712000 | 313000 | 313000 | 314000 | 313000 | 1158 |
| 607 | 20241125 | 103500 | 387847102000 | 313500 | 313500 | 313500 | 313000 | 483 |
| 608 | 20241125 | 103400 | 387695768500 | 313500 | 314000 | 314000 | 313000 | 1953 |
| 609 | 20241125 | 103300 | 387083688000 | 314000 | 314000 | 314000 | 313500 | 297 |
| 610 | 20241125 | 103200 | 386990546500 | 314000 | 313000 | 314500 | 313000 | 4107 |
| 611 | 20241125 | 103100 | 385700326500 | 313500 | 313000 | 314000 | 313000 | 1321 |
| 612 | 20241125 | 103000 | 385286445500 | 313000 | 313000 | 313500 | 313000 | 867 |
| 613 | 20241125 | 102900 | 385014969000 | 313000 | 313500 | 313500 | 312500 | 889 |
| 614 | 20241125 | 102800 | 384736886000 | 313500 | 311500 | 313500 | 311500 | 3138 |
| 615 | 20241125 | 102700 | 383757108000 | 312000 | 312500 | 312500 | 311500 | 3712 |
| 616 | 20241125 | 102600 | 382599499000 | 312500 | 312500 | 313000 | 312000 | 3774 |
| 617 | 20241125 | 102500 | 381420423000 | 312500 | 314000 | 314000 | 312500 | 3248 |
| 618 | 20241125 | 102400 | 380403235500 | 313500 | 314000 | 314500 | 313500 | 2234 |
| 619 | 20241125 | 102300 | 379701806500 | 314500 | 314500 | 315000 | 314000 | 760 |
| 620 | 20241125 | 102200 | 379462728000 | 315000 | 314500 | 315000 | 314500 | 717 |
| 621 | 20241125 | 102100 | 379237216500 | 315000 | 315000 | 315000 | 314500 | 1082 |
| 622 | 20241125 | 102000 | 378896841500 | 315000 | 314000 | 315000 | 314000 | 914 |
| 623 | 20241125 | 101900 | 378609494000 | 314500 | 315500 | 316000 | 314000 | 3036 |
| 624 | 20241125 | 101800 | 377653833500 | 315500 | 316000 | 316000 | 315500 | 881 |
| 625 | 20241125 | 101700 | 377375686000 | 316000 | 315000 | 316000 | 315000 | 2264 |
| 626 | 20241125 | 101600 | 376660960500 | 315000 | 314500 | 315500 | 314500 | 1398 |
| 627 | 20241125 | 101500 | 376220692500 | 315000 | 313500 | 315000 | 313500 | 6765 |
| 628 | 20241125 | 101400 | 374095685000 | 314000 | 314000 | 314500 | 313500 | 1176 |
| 629 | 20241125 | 101300 | 373726473500 | 314000 | 314500 | 314500 | 313500 | 1232 |
| 630 | 20241125 | 101200 | 373339572500 | 314500 | 313500 | 315000 | 313000 | 3304 |
| 631 | 20241125 | 101100 | 372301737000 | 313500 | 314000 | 314000 | 313500 | 2009 |
| 632 | 20241125 | 101000 | 371671618500 | 314000 | 314500 | 314500 | 313500 | 2260 |
| 633 | 20241125 | 100900 | 370962267500 | 314000 | 316000 | 316000 | 314000 | 5788 |
| 634 | 20241125 | 100800 | 369138739500 | 315500 | 316000 | 316000 | 315500 | 1310 |
| 635 | 20241125 | 100700 | 368725047000 | 316000 | 315500 | 316000 | 315000 | 2472 |
| 636 | 20241125 | 100600 | 367945340500 | 315500 | 314000 | 315500 | 313500 | 4768 |
| 637 | 20241125 | 100500 | 366446244000 | 314000 | 313000 | 314000 | 313000 | 1451 |
| 638 | 20241125 | 100400 | 365991225500 | 312500 | 313500 | 314000 | 312500 | 7711 |
| 639 | 20241125 | 100300 | 363575007500 | 313500 | 312000 | 313500 | 312000 | 2425 |
| 640 | 20241125 | 100200 | 362817100500 | 312000 | 312500 | 313000 | 312000 | 3138 |
| 641 | 20241125 | 100100 | 361836806000 | 313000 | 313500 | 314000 | 312500 | 2835 |
| 642 | 20241125 | 100000 | 360949524000 | 313500 | 314000 | 314500 | 313500 | 1848 |
| 643 | 20241125 | 095900 | 360369336500 | 314000 | 313000 | 314500 | 312500 | 6910 |
| 644 | 20241125 | 095800 | 358203502500 | 313000 | 315000 | 315500 | 313000 | 6146 |
| 645 | 20241125 | 095700 | 356272958500 | 315000 | 316500 | 316500 | 314500 | 8174 |
| 646 | 20241125 | 095600 | 353694194500 | 317000 | 316000 | 317500 | 316000 | 4016 |
| 647 | 20241125 | 095500 | 352421287000 | 316500 | 316000 | 317000 | 315500 | 2481 |
| 648 | 20241125 | 095400 | 351636259500 | 316000 | 318000 | 318500 | 315500 | 6052 |
| 649 | 20241125 | 095300 | 349718642500 | 317500 | 317000 | 318500 | 317000 | 8452 |
| 650 | 20241125 | 095200 | 347029586000 | 317500 | 316000 | 318000 | 316000 | 5748 |
| 651 | 20241125 | 095100 | 345208325000 | 316000 | 316500 | 316500 | 315000 | 4298 |
| 652 | 20241125 | 095000 | 343850854000 | 316500 | 316500 | 318000 | 316000 | 6191 |
| 653 | 20241125 | 094900 | 341887956500 | 316000 | 314500 | 317500 | 314500 | 11890 |
| 654 | 20241125 | 094800 | 338126973000 | 314500 | 314500 | 316000 | 314000 | 4098 |
| 655 | 20241125 | 094700 | 336836289000 | 315000 | 316500 | 316500 | 314500 | 4827 |
| 656 | 20241125 | 094600 | 335313403000 | 316500 | 316500 | 317000 | 314500 | 12096 |
| 657 | 20241125 | 094500 | 331491154500 | 316500 | 315000 | 317000 | 314500 | 13921 |
| 658 | 20241125 | 094400 | 327095346000 | 314500 | 313500 | 315000 | 313500 | 3767 |
| 659 | 20241125 | 094300 | 325910569500 | 313500 | 313000 | 314000 | 312500 | 4163 |
| 660 | 20241125 | 094200 | 324606552000 | 313000 | 312500 | 314000 | 312500 | 2084 |
| 661 | 20241125 | 094100 | 323953942500 | 312500 | 312500 | 313000 | 311500 | 4787 |
| 662 | 20241125 | 094000 | 322460859500 | 313000 | 315000 | 315500 | 312500 | 3545 |
| 663 | 20241125 | 093900 | 321347514500 | 315000 | 313500 | 315500 | 312000 | 13089 |
| 664 | 20241125 | 093800 | 317242048000 | 313500 | 313500 | 315000 | 313000 | 8981 |
| 665 | 20241125 | 093700 | 314421464500 | 313500 | 313000 | 313500 | 312500 | 2020 |
| 666 | 20241125 | 093600 | 313788828000 | 313000 | 312500 | 313500 | 312000 | 5210 |
| 667 | 20241125 | 093500 | 312157941500 | 312500 | 313500 | 314000 | 312000 | 9728 |
| 668 | 20241125 | 093400 | 309113479500 | 314000 | 313000 | 314500 | 312500 | 9496 |
| 669 | 20241125 | 093300 | 306131443000 | 313000 | 311500 | 314000 | 311000 | 8840 |
| 670 | 20241125 | 093200 | 303366324000 | 312000 | 312000 | 312000 | 311000 | 5081 |
| 671 | 20241125 | 093100 | 301783559500 | 311500 | 311000 | 313000 | 310500 | 14201 |
| 672 | 20241125 | 093000 | 297353449500 | 311000 | 308000 | 311500 | 308000 | 8251 |
| 673 | 20241125 | 092900 | 294794915000 | 308500 | 307000 | 308500 | 306500 | 8339 |
| 674 | 20241125 | 092800 | 292235674000 | 306500 | 310000 | 310000 | 306500 | 10469 |
| 675 | 20241125 | 092700 | 289007473500 | 310000 | 308000 | 311000 | 307500 | 10230 |
| 676 | 20241125 | 092600 | 285842940000 | 308000 | 307500 | 309000 | 306500 | 20283 |
| 677 | 20241125 | 092500 | 279605301500 | 308000 | 311500 | 311500 | 307500 | 15225 |
| 678 | 20241125 | 092400 | 274900227000 | 311500 | 309000 | 312000 | 309000 | 16540 |
| 679 | 20241125 | 092300 | 269767230000 | 309500 | 309500 | 310000 | 308500 | 20777 |
| 680 | 20241125 | 092200 | 263340275500 | 310000 | 311500 | 311500 | 309500 | 24559 |
| 681 | 20241125 | 092100 | 255715962000 | 311500 | 314500 | 315000 | 310500 | 18230 |
| 682 | 20241125 | 092000 | 250027950500 | 315000 | 316000 | 316500 | 313500 | 12012 |
| 683 | 20241125 | 091900 | 246248908000 | 316000 | 312500 | 316000 | 312500 | 14777 |
| 684 | 20241125 | 091800 | 241603451000 | 312500 | 313500 | 314000 | 312500 | 11158 |
| 685 | 20241125 | 091700 | 238109419500 | 313500 | 315500 | 315500 | 313000 | 26663 |
| 686 | 20241125 | 091600 | 229734864000 | 315000 | 318500 | 320500 | 315000 | 25510 |
| 687 | 20241125 | 091500 | 221624865000 | 318000 | 322000 | 322000 | 318000 | 21213 |
| 688 | 20241125 | 091400 | 214831440500 | 322000 | 324000 | 324000 | 320000 | 16749 |
| 689 | 20241125 | 091300 | 209440032500 | 324000 | 323000 | 325000 | 322500 | 17620 |
| 690 | 20241125 | 091200 | 203732543000 | 323000 | 325500 | 326500 | 323000 | 32650 |
| 691 | 20241125 | 091100 | 193113646000 | 325500 | 324000 | 326500 | 322000 | 67739 |
| 692 | 20241125 | 091000 | 171133667500 | 324000 | 315500 | 324000 | 315000 | 55223 |
| 693 | 20241125 | 090900 | 153498285500 | 315000 | 314500 | 316500 | 314000 | 14675 |
| 694 | 20241125 | 090800 | 148875245500 | 314500 | 313500 | 316000 | 312000 | 25262 |
| 695 | 20241125 | 090700 | 140931610000 | 313000 | 312000 | 313500 | 311000 | 17635 |
| 696 | 20241125 | 090600 | 135427239000 | 311500 | 315000 | 315500 | 310000 | 26671 |
| 697 | 20241125 | 090500 | 127093497500 | 315500 | 317500 | 317500 | 315000 | 34921 |
| 698 | 20241125 | 090400 | 116061993000 | 317500 | 314500 | 318000 | 314000 | 58249 |
| 699 | 20241125 | 090300 | 97654431500 | 314000 | 308000 | 315500 | 307500 | 63211 |
| 700 | 20241125 | 090200 | 77921570000 | 307500 | 307000 | 308000 | 304000 | 38121 |
| 701 | 20241125 | 090100 | 66252837000 | 307000 | 307500 | 312500 | 305500 | 68660 |
| 702 | 20241125 | 090000 | 45067934500 | 307500 | 309500 | 312000 | 306500 | 135331 |