41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 203000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 12090 |
| 3 | 20241111 | 202900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 4 | 20241111 | 202800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 5 | 20241111 | 202700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 6 | 20241111 | 202600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 7 | 20241111 | 202500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 8 | 20241111 | 202400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 9 | 20241111 | 202300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 10 | 20241111 | 202200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 11 | 20241111 | 202100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 12 | 20241111 | 202000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 13 | 20241111 | 201900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 14 | 20241111 | 201800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 15 | 20241111 | 201700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 16 | 20241111 | 201600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 17 | 20241111 | 201500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 18 | 20241111 | 201400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 19 | 20241111 | 201300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 20 | 20241111 | 201200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 21 | 20241111 | 201100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 22 | 20241111 | 201000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 23 | 20241111 | 200900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 24 | 20241111 | 200800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 25 | 20241111 | 200700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 26 | 20241111 | 200600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 27 | 20241111 | 200500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 28 | 20241111 | 200400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 29 | 20241111 | 200300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 30 | 20241111 | 200200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 31 | 20241111 | 200100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 32 | 20241111 | 200000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 12090 |
| 33 | 20241111 | 195900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 34 | 20241111 | 195800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 35 | 20241111 | 195700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 36 | 20241111 | 195600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 37 | 20241111 | 195500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 38 | 20241111 | 195400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 39 | 20241111 | 195300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 40 | 20241111 | 195200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 41 | 20241111 | 195100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 42 | 20241111 | 195000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 43 | 20241111 | 194900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 44 | 20241111 | 194800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 45 | 20241111 | 194700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 46 | 20241111 | 194600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 47 | 20241111 | 194500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 48 | 20241111 | 194400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 49 | 20241111 | 194300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 50 | 20241111 | 194200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 51 | 20241111 | 194100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 52 | 20241111 | 194000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 53 | 20241111 | 193900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 54 | 20241111 | 193800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 55 | 20241111 | 193700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 56 | 20241111 | 193600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 57 | 20241111 | 193500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 58 | 20241111 | 193400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 59 | 20241111 | 193300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 60 | 20241111 | 193200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 61 | 20241111 | 193100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 62 | 20241111 | 193000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 12090 |
| 63 | 20241111 | 192900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 64 | 20241111 | 192800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 65 | 20241111 | 192700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 66 | 20241111 | 192600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 67 | 20241111 | 192500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 68 | 20241111 | 192400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 69 | 20241111 | 192300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 70 | 20241111 | 192200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 71 | 20241111 | 192100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 72 | 20241111 | 192000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 73 | 20241111 | 191900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 74 | 20241111 | 191800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 75 | 20241111 | 191700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 76 | 20241111 | 191600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 77 | 20241111 | 191500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 78 | 20241111 | 191400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 79 | 20241111 | 191300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 80 | 20241111 | 191200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 81 | 20241111 | 191100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 82 | 20241111 | 191000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 83 | 20241111 | 190900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 84 | 20241111 | 190800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 85 | 20241111 | 190700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 86 | 20241111 | 190600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 87 | 20241111 | 190500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 88 | 20241111 | 190400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 89 | 20241111 | 190300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 90 | 20241111 | 190200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 91 | 20241111 | 190100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 92 | 20241111 | 190000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 12090 |
| 93 | 20241111 | 185900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 94 | 20241111 | 185800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 95 | 20241111 | 185700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 96 | 20241111 | 185600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 97 | 20241111 | 185500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 98 | 20241111 | 185400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 99 | 20241111 | 185300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 100 | 20241111 | 185200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 101 | 20241111 | 185100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 102 | 20241111 | 185000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 103 | 20241111 | 184900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 104 | 20241111 | 184800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 105 | 20241111 | 184700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 106 | 20241111 | 184600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 107 | 20241111 | 184500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 108 | 20241111 | 184400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 109 | 20241111 | 184300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 110 | 20241111 | 184200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 111 | 20241111 | 184100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 112 | 20241111 | 184000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 113 | 20241111 | 183900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 114 | 20241111 | 183800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 115 | 20241111 | 183700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 116 | 20241111 | 183600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 117 | 20241111 | 183500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 118 | 20241111 | 183400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 119 | 20241111 | 183300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 120 | 20241111 | 183200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 121 | 20241111 | 183100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 122 | 20241111 | 183000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 12090 |
| 123 | 20241111 | 182900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 124 | 20241111 | 182800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 125 | 20241111 | 182700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 126 | 20241111 | 182600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 127 | 20241111 | 182500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 128 | 20241111 | 182400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 129 | 20241111 | 182300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 130 | 20241111 | 182200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 131 | 20241111 | 182100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 132 | 20241111 | 182000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 133 | 20241111 | 181900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 134 | 20241111 | 181800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 135 | 20241111 | 181700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 136 | 20241111 | 181600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 137 | 20241111 | 181500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 138 | 20241111 | 181400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 139 | 20241111 | 181300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 140 | 20241111 | 181200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 141 | 20241111 | 181100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 142 | 20241111 | 181000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 143 | 20241111 | 180900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 144 | 20241111 | 180800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 145 | 20241111 | 180700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 146 | 20241111 | 180600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 147 | 20241111 | 180500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 148 | 20241111 | 180400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 149 | 20241111 | 180300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 150 | 20241111 | 180200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 151 | 20241111 | 180100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 152 | 20241111 | 180000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 12090 |
| 153 | 20241111 | 175900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 154 | 20241111 | 175800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 155 | 20241111 | 175700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 156 | 20241111 | 175600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 157 | 20241111 | 175500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 158 | 20241111 | 175400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 159 | 20241111 | 175300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 160 | 20241111 | 175200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 161 | 20241111 | 175100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 162 | 20241111 | 175000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 163 | 20241111 | 174900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 164 | 20241111 | 174800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 165 | 20241111 | 174700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 166 | 20241111 | 174600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 167 | 20241111 | 174500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 168 | 20241111 | 174400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 169 | 20241111 | 174300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 170 | 20241111 | 174200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 171 | 20241111 | 174100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 172 | 20241111 | 174000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 173 | 20241111 | 173900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 174 | 20241111 | 173800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 175 | 20241111 | 173700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 176 | 20241111 | 173600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 177 | 20241111 | 173500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 178 | 20241111 | 173400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 179 | 20241111 | 173300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 180 | 20241111 | 173200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 181 | 20241111 | 173100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 182 | 20241111 | 173000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 12090 |
| 183 | 20241111 | 172900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 184 | 20241111 | 172800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 185 | 20241111 | 172700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 186 | 20241111 | 172600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 187 | 20241111 | 172500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 188 | 20241111 | 172400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 189 | 20241111 | 172300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 190 | 20241111 | 172200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 191 | 20241111 | 172100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 192 | 20241111 | 172000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 193 | 20241111 | 171900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 194 | 20241111 | 171800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 195 | 20241111 | 171700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 196 | 20241111 | 171600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 197 | 20241111 | 171500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 198 | 20241111 | 171400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 199 | 20241111 | 171300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 200 | 20241111 | 171200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 201 | 20241111 | 171100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 202 | 20241111 | 171000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 203 | 20241111 | 170900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 204 | 20241111 | 170800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 205 | 20241111 | 170700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 206 | 20241111 | 170600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 207 | 20241111 | 170500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 208 | 20241111 | 170400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 209 | 20241111 | 170300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 210 | 20241111 | 170200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 211 | 20241111 | 170100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 212 | 20241111 | 170000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 12090 |
| 213 | 20241111 | 165900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 214 | 20241111 | 165800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 215 | 20241111 | 165700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 216 | 20241111 | 165600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 217 | 20241111 | 165500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 218 | 20241111 | 165400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 219 | 20241111 | 165300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 220 | 20241111 | 165200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 221 | 20241111 | 165100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 222 | 20241111 | 165000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 223 | 20241111 | 164900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 224 | 20241111 | 164800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 225 | 20241111 | 164700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 226 | 20241111 | 164600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 227 | 20241111 | 164500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 228 | 20241111 | 164400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 229 | 20241111 | 164300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 230 | 20241111 | 164200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 231 | 20241111 | 164100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 232 | 20241111 | 164000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 233 | 20241111 | 163900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 234 | 20241111 | 163800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 235 | 20241111 | 163700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 236 | 20241111 | 163600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 237 | 20241111 | 163500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 238 | 20241111 | 163400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 239 | 20241111 | 163300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 240 | 20241111 | 163200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 241 | 20241111 | 163100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 242 | 20241111 | 163000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 12090 |
| 243 | 20241111 | 162900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 244 | 20241111 | 162800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 245 | 20241111 | 162700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 246 | 20241111 | 162600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 247 | 20241111 | 162500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 248 | 20241111 | 162400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 249 | 20241111 | 162300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 250 | 20241111 | 162200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 251 | 20241111 | 162100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 252 | 20241111 | 162000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 253 | 20241111 | 161900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 254 | 20241111 | 161800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 255 | 20241111 | 161700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 256 | 20241111 | 161600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 257 | 20241111 | 161500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 258 | 20241111 | 161400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 259 | 20241111 | 161300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 260 | 20241111 | 161200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 261 | 20241111 | 161100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 262 | 20241111 | 161000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 263 | 20241111 | 160900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 264 | 20241111 | 160800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 265 | 20241111 | 160700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 266 | 20241111 | 160600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 267 | 20241111 | 160500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 268 | 20241111 | 160400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 269 | 20241111 | 160300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 270 | 20241111 | 160200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 271 | 20241111 | 160100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 272 | 20241111 | 160000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 12090 |
| 273 | 20241111 | 155900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 274 | 20241111 | 155800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 275 | 20241111 | 155700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 276 | 20241111 | 155600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 277 | 20241111 | 155500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 278 | 20241111 | 155400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 279 | 20241111 | 155300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 280 | 20241111 | 155200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 281 | 20241111 | 155100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 282 | 20241111 | 155000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 283 | 20241111 | 154900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 284 | 20241111 | 154800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 285 | 20241111 | 154700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 286 | 20241111 | 154600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 287 | 20241111 | 154500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 288 | 20241111 | 154400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 289 | 20241111 | 154300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 290 | 20241111 | 154200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 291 | 20241111 | 154100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 292 | 20241111 | 154000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 293 | 20241111 | 153900 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 294 | 20241111 | 153800 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 295 | 20241111 | 153700 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 296 | 20241111 | 153600 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 297 | 20241111 | 153500 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 298 | 20241111 | 153400 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 299 | 20241111 | 153300 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 300 | 20241111 | 153200 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 301 | 20241111 | 153100 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 0 |
| 302 | 20241111 | 153000 | 408437155000 | 445500 | 445500 | 445500 | 445500 | 24180 |
| 303 | 20241111 | 152900 | 403051060000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 304 | 20241111 | 152800 | 403051060000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 305 | 20241111 | 152700 | 403051060000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 306 | 20241111 | 152600 | 403051060000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 307 | 20241111 | 152500 | 403051060000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 308 | 20241111 | 152400 | 403051060000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 309 | 20241111 | 152300 | 403051060000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 310 | 20241111 | 152200 | 403051060000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 311 | 20241111 | 152100 | 403051060000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 312 | 20241111 | 152000 | 403051060000 | 444500 | 444500 | 444500 | 444500 | 0 |
| 313 | 20241111 | 151900 | 403051060000 | 444500 | 444500 | 445000 | 444500 | 1651 |
| 314 | 20241111 | 151800 | 402316976000 | 444500 | 445500 | 445500 | 444500 | 1322 |
| 315 | 20241111 | 151700 | 401729021000 | 445000 | 445500 | 445500 | 444500 | 1500 |
| 316 | 20241111 | 151600 | 401061597000 | 445500 | 445500 | 445500 | 445000 | 1667 |
| 317 | 20241111 | 151500 | 400319672500 | 445000 | 445500 | 446000 | 445000 | 1542 |
| 318 | 20241111 | 151400 | 399632803500 | 446000 | 446000 | 446000 | 445500 | 2047 |
| 319 | 20241111 | 151300 | 398719971500 | 446000 | 446500 | 447000 | 446000 | 469 |
| 320 | 20241111 | 151200 | 398510595000 | 447000 | 447000 | 447000 | 446500 | 614 |
| 321 | 20241111 | 151100 | 398236349500 | 447000 | 446500 | 447000 | 446000 | 1140 |
| 322 | 20241111 | 151000 | 397727320000 | 446500 | 446000 | 447000 | 446000 | 1292 |
| 323 | 20241111 | 150900 | 397150544000 | 446500 | 446000 | 446500 | 446000 | 555 |
| 324 | 20241111 | 150800 | 396902773000 | 446500 | 446500 | 446500 | 446000 | 471 |
| 325 | 20241111 | 150700 | 396692621000 | 446000 | 446500 | 446500 | 446000 | 821 |
| 326 | 20241111 | 150600 | 396326389500 | 446500 | 446500 | 446500 | 445500 | 646 |
| 327 | 20241111 | 150500 | 396038221000 | 446500 | 446000 | 446500 | 445500 | 2339 |
| 328 | 20241111 | 150400 | 394995363000 | 446000 | 446000 | 446000 | 445500 | 997 |
| 329 | 20241111 | 150300 | 394551073500 | 445500 | 446000 | 446500 | 445000 | 1018 |
| 330 | 20241111 | 150200 | 394097526500 | 446000 | 446000 | 446500 | 445000 | 992 |
| 331 | 20241111 | 150100 | 393655279000 | 445500 | 446000 | 446000 | 445500 | 2229 |
| 332 | 20241111 | 150000 | 392662002500 | 446000 | 446500 | 446500 | 445500 | 2762 |
| 333 | 20241111 | 145900 | 391429826000 | 446500 | 446500 | 447000 | 446000 | 1446 |
| 334 | 20241111 | 145800 | 390784170000 | 446500 | 446500 | 447000 | 446000 | 862 |
| 335 | 20241111 | 145700 | 390399296000 | 447000 | 446500 | 447000 | 446000 | 574 |
| 336 | 20241111 | 145600 | 390142906000 | 447000 | 446500 | 447000 | 446000 | 1050 |
| 337 | 20241111 | 145500 | 389674365000 | 446000 | 447000 | 447000 | 446000 | 1365 |
| 338 | 20241111 | 145400 | 389064943500 | 447000 | 447000 | 447000 | 446500 | 303 |
| 339 | 20241111 | 145300 | 388929570500 | 447000 | 447000 | 447000 | 446500 | 349 |
| 340 | 20241111 | 145200 | 388773684500 | 447000 | 446000 | 447000 | 446000 | 713 |
| 341 | 20241111 | 145100 | 388455317000 | 446500 | 446000 | 446500 | 446000 | 438 |
| 342 | 20241111 | 145000 | 388259914500 | 446000 | 446500 | 447000 | 446000 | 862 |
| 343 | 20241111 | 144900 | 387875127500 | 446500 | 447000 | 447500 | 446500 | 1226 |
| 344 | 20241111 | 144800 | 387327602500 | 447500 | 447500 | 447500 | 446500 | 1698 |
| 345 | 20241111 | 144700 | 386568585000 | 447500 | 447000 | 447500 | 447000 | 344 |
| 346 | 20241111 | 144600 | 386414727500 | 447000 | 448000 | 448000 | 447000 | 655 |
| 347 | 20241111 | 144500 | 386121644000 | 447500 | 447500 | 448000 | 447500 | 748 |
| 348 | 20241111 | 144400 | 385786836500 | 448000 | 447500 | 448000 | 447500 | 475 |
| 349 | 20241111 | 144300 | 385574083500 | 448000 | 448000 | 448000 | 447500 | 550 |
| 350 | 20241111 | 144200 | 385327763000 | 448000 | 447500 | 448000 | 447000 | 742 |
| 351 | 20241111 | 144100 | 384995610000 | 447500 | 447000 | 447500 | 446500 | 1170 |
| 352 | 20241111 | 144000 | 384472846000 | 446500 | 448000 | 448000 | 446500 | 2952 |
| 353 | 20241111 | 143900 | 383153118000 | 447500 | 447500 | 448000 | 447000 | 358 |
| 354 | 20241111 | 143800 | 382992862500 | 447500 | 447500 | 448000 | 447000 | 1213 |
| 355 | 20241111 | 143700 | 382450030000 | 447500 | 448000 | 448000 | 447000 | 818 |
| 356 | 20241111 | 143600 | 382084064500 | 448000 | 447500 | 448000 | 447000 | 2097 |
| 357 | 20241111 | 143500 | 381145706500 | 448000 | 447500 | 448000 | 447500 | 597 |
| 358 | 20241111 | 143400 | 380878375500 | 448000 | 448500 | 448500 | 447500 | 2191 |
| 359 | 20241111 | 143300 | 379896953500 | 448500 | 448000 | 448500 | 448000 | 554 |
| 360 | 20241111 | 143200 | 379648570500 | 448000 | 447000 | 448000 | 447000 | 1579 |
| 361 | 20241111 | 143100 | 378941519000 | 447000 | 447500 | 447500 | 447000 | 296 |
| 362 | 20241111 | 143000 | 378809098500 | 447500 | 447500 | 447500 | 447000 | 596 |
| 363 | 20241111 | 142900 | 378542408500 | 447500 | 447500 | 447500 | 447000 | 642 |
| 364 | 20241111 | 142800 | 378255262500 | 447500 | 447000 | 448000 | 447000 | 786 |
| 365 | 20241111 | 142700 | 377903683000 | 447500 | 447500 | 448000 | 447000 | 1325 |
| 366 | 20241111 | 142600 | 377310845500 | 447000 | 446000 | 448000 | 445500 | 2375 |
| 367 | 20241111 | 142500 | 376249696500 | 446000 | 447000 | 447000 | 445500 | 1334 |
| 368 | 20241111 | 142400 | 375654286500 | 446500 | 446000 | 447000 | 445500 | 1636 |
| 369 | 20241111 | 142300 | 374924470500 | 446000 | 447000 | 447000 | 445500 | 1256 |
| 370 | 20241111 | 142200 | 374364201000 | 446500 | 447500 | 448000 | 446500 | 1792 |
| 371 | 20241111 | 142100 | 373562560000 | 447500 | 447000 | 448000 | 447000 | 1660 |
| 372 | 20241111 | 142000 | 372819656000 | 447000 | 446000 | 447000 | 446000 | 1167 |
| 373 | 20241111 | 141900 | 372298663500 | 446000 | 446500 | 447000 | 446000 | 1654 |
| 374 | 20241111 | 141800 | 371560724500 | 447000 | 447000 | 447500 | 446000 | 1731 |
| 375 | 20241111 | 141700 | 370787164500 | 447000 | 448500 | 449000 | 445500 | 4656 |
| 376 | 20241111 | 141600 | 368708802000 | 448500 | 449000 | 449500 | 448000 | 3667 |
| 377 | 20241111 | 141500 | 367063939000 | 448500 | 450500 | 450500 | 448500 | 4636 |
| 378 | 20241111 | 141400 | 364978896500 | 450500 | 449000 | 450500 | 448500 | 19234 |
| 379 | 20241111 | 141300 | 356326273000 | 449000 | 448000 | 449000 | 447500 | 2185 |
| 380 | 20241111 | 141200 | 355346434000 | 448500 | 449000 | 449000 | 448000 | 4164 |
| 381 | 20241111 | 141100 | 353479373500 | 449000 | 444000 | 449000 | 444000 | 12882 |
| 382 | 20241111 | 141000 | 347723572000 | 444500 | 443000 | 444500 | 442500 | 8025 |
| 383 | 20241111 | 140900 | 344162299500 | 443000 | 442500 | 443500 | 442500 | 2138 |
| 384 | 20241111 | 140800 | 343215196500 | 442500 | 442000 | 443000 | 442000 | 834 |
| 385 | 20241111 | 140700 | 342846161000 | 442500 | 442000 | 442500 | 442000 | 155 |
| 386 | 20241111 | 140600 | 342777617500 | 442500 | 442500 | 443000 | 442000 | 565 |
| 387 | 20241111 | 140500 | 342527646000 | 442500 | 443000 | 443000 | 442500 | 1099 |
| 388 | 20241111 | 140400 | 342041190000 | 443000 | 443000 | 443000 | 442500 | 631 |
| 389 | 20241111 | 140300 | 341761707000 | 442500 | 443000 | 443000 | 441500 | 2073 |
| 390 | 20241111 | 140200 | 340844908000 | 442500 | 443000 | 443500 | 442500 | 2490 |
| 391 | 20241111 | 140100 | 339741958000 | 443000 | 442500 | 443500 | 442000 | 2077 |
| 392 | 20241111 | 140000 | 338822400000 | 442000 | 442500 | 442500 | 442000 | 990 |
| 393 | 20241111 | 135900 | 338384392000 | 442000 | 442500 | 443500 | 442000 | 1868 |
| 394 | 20241111 | 135800 | 337557176500 | 442500 | 442500 | 443000 | 441500 | 2582 |
| 395 | 20241111 | 135700 | 336414180000 | 442500 | 442500 | 443000 | 441500 | 1797 |
| 396 | 20241111 | 135600 | 335619490500 | 442500 | 441500 | 442500 | 441500 | 1542 |
| 397 | 20241111 | 135500 | 334937251500 | 441500 | 441500 | 442500 | 441500 | 1320 |
| 398 | 20241111 | 135400 | 334353590500 | 442000 | 440500 | 442500 | 440500 | 2133 |
| 399 | 20241111 | 135300 | 333411023000 | 440500 | 440500 | 441000 | 440000 | 1125 |
| 400 | 20241111 | 135200 | 332915284500 | 440500 | 440500 | 441000 | 440500 | 180 |
| 401 | 20241111 | 135100 | 332835967000 | 440500 | 440500 | 441000 | 440500 | 353 |
| 402 | 20241111 | 135000 | 332680363500 | 440500 | 441000 | 441000 | 440500 | 437 |
| 403 | 20241111 | 134900 | 332487683500 | 441000 | 440500 | 441000 | 440000 | 472 |
| 404 | 20241111 | 134800 | 332279847000 | 440500 | 440000 | 441000 | 440000 | 192 |
| 405 | 20241111 | 134700 | 332195287000 | 440000 | 439500 | 440500 | 439500 | 1854 |
| 406 | 20241111 | 134600 | 331379553000 | 440000 | 439000 | 440000 | 439000 | 212 |
| 407 | 20241111 | 134500 | 331286364000 | 439500 | 439500 | 439500 | 439000 | 537 |
| 408 | 20241111 | 134400 | 331050399500 | 439500 | 439500 | 439500 | 439000 | 164 |
| 409 | 20241111 | 134300 | 330978353500 | 439500 | 439000 | 439500 | 439000 | 547 |
| 410 | 20241111 | 134200 | 330738193000 | 439000 | 439500 | 440000 | 439000 | 560 |
| 411 | 20241111 | 134100 | 330492100000 | 439500 | 439500 | 440000 | 439500 | 230 |
| 412 | 20241111 | 134000 | 330390963000 | 440000 | 440000 | 440000 | 439500 | 175 |
| 413 | 20241111 | 133900 | 330314005000 | 440000 | 439500 | 440000 | 439500 | 277 |
| 414 | 20241111 | 133800 | 330192206500 | 439500 | 439000 | 440000 | 439000 | 412 |
| 415 | 20241111 | 133700 | 330011184500 | 439000 | 438500 | 439500 | 438500 | 1091 |
| 416 | 20241111 | 133600 | 329532270000 | 438500 | 438500 | 439000 | 438500 | 309 |
| 417 | 20241111 | 133500 | 329396747500 | 439000 | 438500 | 439000 | 438500 | 331 |
| 418 | 20241111 | 133400 | 329251586500 | 438500 | 439000 | 439500 | 438500 | 1294 |
| 419 | 20241111 | 133300 | 328683491000 | 439500 | 439000 | 439500 | 439000 | 155 |
| 420 | 20241111 | 133200 | 328615406000 | 439000 | 440000 | 440000 | 439000 | 1617 |
| 421 | 20241111 | 133100 | 327904842500 | 440000 | 439500 | 440000 | 439500 | 439 |
| 422 | 20241111 | 133000 | 327711737000 | 439500 | 440000 | 440000 | 439500 | 174 |
| 423 | 20241111 | 132900 | 327635227000 | 439500 | 440000 | 440000 | 439500 | 128 |
| 424 | 20241111 | 132800 | 327578941000 | 440000 | 439000 | 440000 | 439000 | 357 |
| 425 | 20241111 | 132700 | 327422066500 | 439000 | 440500 | 440500 | 439000 | 1886 |
| 426 | 20241111 | 132600 | 326592247500 | 440500 | 440500 | 441000 | 440500 | 258 |
| 427 | 20241111 | 132500 | 326478546000 | 440500 | 441500 | 441500 | 440500 | 401 |
| 428 | 20241111 | 132400 | 326301718500 | 441500 | 441000 | 441500 | 441000 | 514 |
| 429 | 20241111 | 132300 | 326074974500 | 441500 | 442000 | 442500 | 441000 | 2210 |
| 430 | 20241111 | 132200 | 325098347000 | 442000 | 441500 | 442000 | 441500 | 920 |
| 431 | 20241111 | 132100 | 324691751500 | 441500 | 441000 | 442000 | 441000 | 751 |
| 432 | 20241111 | 132000 | 324360113500 | 441000 | 440500 | 442000 | 440500 | 2264 |
| 433 | 20241111 | 131900 | 323360841000 | 440500 | 439500 | 440500 | 439000 | 602 |
| 434 | 20241111 | 131800 | 323096030000 | 439500 | 439000 | 439500 | 439000 | 190 |
| 435 | 20241111 | 131700 | 323012574000 | 439000 | 440000 | 440000 | 439000 | 355 |
| 436 | 20241111 | 131600 | 322856563000 | 439500 | 439500 | 440000 | 439500 | 848 |
| 437 | 20241111 | 131500 | 322483838500 | 440000 | 439500 | 440000 | 439500 | 102 |
| 438 | 20241111 | 131400 | 322438987500 | 439500 | 439500 | 440000 | 439000 | 714 |
| 439 | 20241111 | 131300 | 322125181500 | 439500 | 439500 | 440000 | 439500 | 76 |
| 440 | 20241111 | 131200 | 322091767500 | 439500 | 440000 | 440000 | 439500 | 622 |
| 441 | 20241111 | 131100 | 321818338500 | 440000 | 439500 | 440000 | 439500 | 224 |
| 442 | 20241111 | 131000 | 321719861000 | 439500 | 440000 | 440000 | 439500 | 268 |
| 443 | 20241111 | 130900 | 321601968000 | 440000 | 439500 | 440000 | 439000 | 124 |
| 444 | 20241111 | 130800 | 321547435000 | 439000 | 439000 | 439000 | 438500 | 302 |
| 445 | 20241111 | 130700 | 321414895000 | 439000 | 440000 | 440500 | 438500 | 1636 |
| 446 | 20241111 | 130600 | 320695858500 | 440500 | 440500 | 441000 | 440000 | 1349 |
| 447 | 20241111 | 130500 | 320101528000 | 440500 | 441500 | 442500 | 440000 | 1576 |
| 448 | 20241111 | 130400 | 319405661500 | 442000 | 441000 | 442000 | 441000 | 3368 |
| 449 | 20241111 | 130300 | 317918541500 | 441000 | 439500 | 441000 | 439500 | 2437 |
| 450 | 20241111 | 130200 | 316845737000 | 439500 | 439500 | 440000 | 439000 | 1617 |
| 451 | 20241111 | 130100 | 316134754500 | 439500 | 439500 | 439500 | 438500 | 570 |
| 452 | 20241111 | 130000 | 315884460000 | 439000 | 439000 | 439500 | 438500 | 316 |
| 453 | 20241111 | 125900 | 315745721000 | 439500 | 439000 | 439500 | 438500 | 198 |
| 454 | 20241111 | 125800 | 315658811500 | 438500 | 439000 | 439000 | 438500 | 1460 |
| 455 | 20241111 | 125700 | 315017882000 | 439000 | 438500 | 439000 | 438500 | 376 |
| 456 | 20241111 | 125600 | 314852969000 | 438500 | 438000 | 438500 | 438000 | 430 |
| 457 | 20241111 | 125500 | 314664468500 | 438000 | 438000 | 438500 | 438000 | 277 |
| 458 | 20241111 | 125400 | 314543120000 | 438000 | 438000 | 438500 | 438000 | 281 |
| 459 | 20241111 | 125300 | 314420009000 | 438000 | 438000 | 438500 | 438000 | 1798 |
| 460 | 20241111 | 125200 | 313632156500 | 438000 | 438500 | 438500 | 438000 | 324 |
| 461 | 20241111 | 125100 | 313490217000 | 438000 | 438000 | 438500 | 438000 | 261 |
| 462 | 20241111 | 125000 | 313375875000 | 438500 | 438500 | 438500 | 438000 | 356 |
| 463 | 20241111 | 124900 | 313219798000 | 438500 | 438500 | 438500 | 438000 | 164 |
| 464 | 20241111 | 124800 | 313147939000 | 438000 | 438000 | 438500 | 438000 | 224 |
| 465 | 20241111 | 124700 | 313049806000 | 438000 | 438000 | 438500 | 437500 | 346 |
| 466 | 20241111 | 124600 | 312898214500 | 438000 | 437500 | 438500 | 437500 | 1065 |
| 467 | 20241111 | 124500 | 312431949500 | 437500 | 437500 | 438000 | 437500 | 439 |
| 468 | 20241111 | 124400 | 312239857500 | 437500 | 438000 | 438000 | 437500 | 1419 |
| 469 | 20241111 | 124300 | 311619000500 | 438000 | 437500 | 438000 | 437500 | 1548 |
| 470 | 20241111 | 124200 | 310941690000 | 437500 | 438000 | 438000 | 437500 | 232 |
| 471 | 20241111 | 124100 | 310840151000 | 438000 | 438500 | 438500 | 437500 | 787 |
| 472 | 20241111 | 124000 | 310495710000 | 438000 | 438500 | 438500 | 438000 | 650 |
| 473 | 20241111 | 123900 | 310210985500 | 438000 | 437500 | 438500 | 437500 | 263 |
| 474 | 20241111 | 123800 | 310095820000 | 437500 | 438000 | 438500 | 437500 | 320 |
| 475 | 20241111 | 123700 | 309955691500 | 438000 | 438000 | 438500 | 437500 | 325 |
| 476 | 20241111 | 123600 | 309813342500 | 438000 | 438000 | 438500 | 438000 | 644 |
| 477 | 20241111 | 123500 | 309531248500 | 438000 | 438000 | 438000 | 437500 | 1807 |
| 478 | 20241111 | 123400 | 308739921500 | 438000 | 438000 | 438500 | 438000 | 254 |
| 479 | 20241111 | 123300 | 308628627500 | 438000 | 438500 | 439000 | 438000 | 924 |
| 480 | 20241111 | 123200 | 308223433500 | 438500 | 439000 | 439000 | 438500 | 124 |
| 481 | 20241111 | 123100 | 308169017000 | 438500 | 439000 | 439500 | 438500 | 972 |
| 482 | 20241111 | 123000 | 307742327500 | 439500 | 439000 | 439500 | 439000 | 161 |
| 483 | 20241111 | 122900 | 307671599000 | 439000 | 439500 | 439500 | 439000 | 135 |
| 484 | 20241111 | 122800 | 307612312500 | 439500 | 439000 | 439500 | 439000 | 166 |
| 485 | 20241111 | 122700 | 307539385500 | 439500 | 439500 | 439500 | 439000 | 359 |
| 486 | 20241111 | 122600 | 307381617500 | 439500 | 439500 | 439500 | 439000 | 97 |
| 487 | 20241111 | 122500 | 307339011000 | 439000 | 439000 | 439500 | 439000 | 262 |
| 488 | 20241111 | 122400 | 307223922000 | 439000 | 439000 | 439500 | 438500 | 336 |
| 489 | 20241111 | 122300 | 307076489500 | 438500 | 438500 | 439000 | 438500 | 119 |
| 490 | 20241111 | 122200 | 307024293500 | 439000 | 438500 | 439000 | 438500 | 655 |
| 491 | 20241111 | 122100 | 306737050000 | 438500 | 438500 | 439000 | 438500 | 80 |
| 492 | 20241111 | 122000 | 306701958000 | 439000 | 438000 | 439500 | 438000 | 714 |
| 493 | 20241111 | 121900 | 306388856500 | 438500 | 438000 | 438500 | 438000 | 704 |
| 494 | 20241111 | 121800 | 306080477500 | 438000 | 438000 | 438500 | 438000 | 190 |
| 495 | 20241111 | 121700 | 305997213000 | 438500 | 438500 | 439000 | 438000 | 256 |
| 496 | 20241111 | 121600 | 305884996500 | 438500 | 438500 | 439000 | 438500 | 276 |
| 497 | 20241111 | 121500 | 305763961000 | 438500 | 438500 | 439000 | 438500 | 185 |
| 498 | 20241111 | 121400 | 305682814000 | 439000 | 439000 | 439000 | 438500 | 358 |
| 499 | 20241111 | 121300 | 305525674000 | 438500 | 438000 | 439000 | 438000 | 574 |
| 500 | 20241111 | 121200 | 305273986500 | 438500 | 438500 | 438500 | 438000 | 204 |
| 501 | 20241111 | 121100 | 305184543000 | 438000 | 438500 | 439000 | 438000 | 778 |
| 502 | 20241111 | 121000 | 304843458000 | 439000 | 438500 | 439000 | 438500 | 276 |
| 503 | 20241111 | 120900 | 304722314000 | 439000 | 438500 | 439000 | 438500 | 743 |
| 504 | 20241111 | 120800 | 304396204500 | 439000 | 439000 | 439000 | 438500 | 1103 |
| 505 | 20241111 | 120700 | 303912021500 | 439000 | 438000 | 439000 | 438000 | 1054 |
| 506 | 20241111 | 120600 | 303449850500 | 438000 | 438500 | 438500 | 438000 | 219 |
| 507 | 20241111 | 120500 | 303353911500 | 438000 | 438000 | 438000 | 437500 | 554 |
| 508 | 20241111 | 120400 | 303111370500 | 438000 | 438000 | 438500 | 437500 | 808 |
| 509 | 20241111 | 120300 | 302757549000 | 437500 | 438000 | 438500 | 437500 | 1327 |
| 510 | 20241111 | 120200 | 302176326500 | 438000 | 438500 | 439000 | 438000 | 395 |
| 511 | 20241111 | 120100 | 302003152500 | 438000 | 439000 | 439000 | 438000 | 273 |
| 512 | 20241111 | 120000 | 301883452500 | 439000 | 438500 | 439000 | 438500 | 253 |
| 513 | 20241111 | 115900 | 301772491500 | 438500 | 438500 | 439000 | 438500 | 142 |
| 514 | 20241111 | 115800 | 301710181500 | 438500 | 438500 | 439500 | 438500 | 1263 |
| 515 | 20241111 | 115700 | 301155702500 | 438500 | 439000 | 439000 | 438500 | 140 |
| 516 | 20241111 | 115600 | 301094284500 | 439000 | 438000 | 439000 | 438000 | 225 |
| 517 | 20241111 | 115500 | 300995624000 | 438000 | 438500 | 439000 | 438000 | 4079 |
| 518 | 20241111 | 115400 | 299208446000 | 439000 | 438500 | 439000 | 438500 | 168 |
| 519 | 20241111 | 115300 | 299134745500 | 438500 | 438500 | 439000 | 438000 | 2431 |
| 520 | 20241111 | 115200 | 298069070000 | 438500 | 438500 | 439000 | 438500 | 624 |
| 521 | 20241111 | 115100 | 297795429000 | 438500 | 439000 | 439000 | 438000 | 377 |
| 522 | 20241111 | 115000 | 297630087500 | 438500 | 438500 | 439000 | 438500 | 288 |
| 523 | 20241111 | 114900 | 297503770000 | 438500 | 438500 | 439000 | 438500 | 1096 |
| 524 | 20241111 | 114800 | 297023167000 | 438500 | 438500 | 439000 | 438500 | 558 |
| 525 | 20241111 | 114700 | 296778445000 | 438500 | 439000 | 439000 | 438500 | 430 |
| 526 | 20241111 | 114600 | 296589842000 | 439000 | 439000 | 439500 | 439000 | 1339 |
| 527 | 20241111 | 114500 | 296001979000 | 439000 | 439500 | 440000 | 439000 | 317 |
| 528 | 20241111 | 114400 | 295862685000 | 439000 | 439500 | 440000 | 439000 | 240 |
| 529 | 20241111 | 114300 | 295757188500 | 439500 | 440000 | 440000 | 439500 | 190 |
| 530 | 20241111 | 114200 | 295673654500 | 439500 | 439500 | 440000 | 439500 | 425 |
| 531 | 20241111 | 114100 | 295486848500 | 439500 | 439000 | 440000 | 439000 | 589 |
| 532 | 20241111 | 114000 | 295227938500 | 439000 | 440000 | 440000 | 439000 | 450 |
| 533 | 20241111 | 113900 | 295030148000 | 439500 | 439500 | 440000 | 439500 | 463 |
| 534 | 20241111 | 113800 | 294826465000 | 439500 | 439500 | 440000 | 439500 | 181 |
| 535 | 20241111 | 113700 | 294746876000 | 439500 | 440000 | 440500 | 439500 | 522 |
| 536 | 20241111 | 113600 | 294517296500 | 440000 | 440500 | 440500 | 439500 | 320 |
| 537 | 20241111 | 113500 | 294376485500 | 440500 | 440000 | 440500 | 440000 | 293 |
| 538 | 20241111 | 113400 | 294247494000 | 440500 | 440000 | 440500 | 440000 | 372 |
| 539 | 20241111 | 113300 | 294083693000 | 440000 | 439500 | 440000 | 439000 | 600 |
| 540 | 20241111 | 113200 | 293819825500 | 439500 | 439000 | 440000 | 439000 | 319 |
| 541 | 20241111 | 113100 | 293679617500 | 439500 | 439500 | 440000 | 439000 | 560 |
| 542 | 20241111 | 113000 | 293433518500 | 439500 | 440000 | 440000 | 439500 | 156 |
| 543 | 20241111 | 112900 | 293364908500 | 439500 | 440000 | 440000 | 439500 | 464 |
| 544 | 20241111 | 112800 | 293160965000 | 440000 | 439500 | 440500 | 439500 | 1034 |
| 545 | 20241111 | 112700 | 292706106500 | 439500 | 439000 | 440000 | 439000 | 693 |
| 546 | 20241111 | 112600 | 292401685000 | 439000 | 439000 | 439500 | 439000 | 203 |
| 547 | 20241111 | 112500 | 292312547500 | 439000 | 439500 | 440000 | 439000 | 354 |
| 548 | 20241111 | 112400 | 292157048500 | 439500 | 439500 | 440000 | 439000 | 456 |
| 549 | 20241111 | 112300 | 291956653000 | 439500 | 440000 | 440000 | 439500 | 277 |
| 550 | 20241111 | 112200 | 291834900000 | 439500 | 439500 | 440000 | 439500 | 663 |
| 551 | 20241111 | 112100 | 291543462500 | 439500 | 440500 | 440500 | 439500 | 589 |
| 552 | 20241111 | 112000 | 291284376500 | 440000 | 441000 | 441000 | 440000 | 840 |
| 553 | 20241111 | 111900 | 290914402000 | 440500 | 440500 | 441000 | 440500 | 147 |
| 554 | 20241111 | 111800 | 290849640000 | 441000 | 441000 | 441000 | 440500 | 283 |
| 555 | 20241111 | 111700 | 290724968000 | 440500 | 441000 | 441000 | 440500 | 379 |
| 556 | 20241111 | 111600 | 290557948500 | 440500 | 441000 | 441000 | 440500 | 669 |
| 557 | 20241111 | 111500 | 290263052000 | 441000 | 440500 | 441000 | 440500 | 390 |
| 558 | 20241111 | 111400 | 290091166500 | 440500 | 440500 | 441000 | 440500 | 836 |
| 559 | 20241111 | 111300 | 289722772000 | 440500 | 440500 | 440500 | 440000 | 611 |
| 560 | 20241111 | 111200 | 289453652500 | 440000 | 440000 | 440500 | 439500 | 2395 |
| 561 | 20241111 | 111100 | 288399949000 | 439500 | 439500 | 439500 | 439000 | 672 |
| 562 | 20241111 | 111000 | 288104652500 | 439000 | 437500 | 439000 | 437500 | 1140 |
| 563 | 20241111 | 110900 | 287605098500 | 438000 | 438000 | 438500 | 437500 | 4855 |
| 564 | 20241111 | 110800 | 285478598000 | 438500 | 439000 | 439500 | 438000 | 5152 |
| 565 | 20241111 | 110700 | 283218400000 | 439000 | 439000 | 439500 | 439000 | 830 |
| 566 | 20241111 | 110600 | 282853863500 | 439500 | 439500 | 440000 | 439500 | 728 |
| 567 | 20241111 | 110500 | 282533881500 | 439500 | 439500 | 441000 | 439500 | 644 |
| 568 | 20241111 | 110400 | 282250541000 | 440000 | 439500 | 440000 | 439500 | 757 |
| 569 | 20241111 | 110300 | 281917701500 | 439500 | 440000 | 440000 | 439500 | 246 |
| 570 | 20241111 | 110200 | 281809509500 | 439500 | 439500 | 441000 | 439500 | 1661 |
| 571 | 20241111 | 110100 | 281078159500 | 440000 | 439500 | 440000 | 439500 | 391 |
| 572 | 20241111 | 110000 | 280906292000 | 439500 | 440000 | 440500 | 439500 | 489 |
| 573 | 20241111 | 105900 | 280691150000 | 440000 | 440000 | 440500 | 439500 | 771 |
| 574 | 20241111 | 105800 | 280351982500 | 440000 | 439500 | 440000 | 439500 | 765 |
| 575 | 20241111 | 105700 | 280015673000 | 440000 | 440000 | 440500 | 439500 | 605 |
| 576 | 20241111 | 105600 | 279749462500 | 439500 | 439500 | 440000 | 439000 | 1072 |
| 577 | 20241111 | 105500 | 279278294000 | 439000 | 439500 | 440000 | 439000 | 1784 |
| 578 | 20241111 | 105400 | 278494489500 | 440000 | 440500 | 440500 | 439500 | 1854 |
| 579 | 20241111 | 105300 | 277678995000 | 440500 | 440500 | 441000 | 440000 | 374 |
| 580 | 20241111 | 105200 | 277514362000 | 440000 | 441000 | 441000 | 440000 | 498 |
| 581 | 20241111 | 105100 | 277295133500 | 440500 | 441000 | 441000 | 440500 | 523 |
| 582 | 20241111 | 105000 | 277064694000 | 441000 | 440000 | 441500 | 440000 | 936 |
| 583 | 20241111 | 104900 | 276652175000 | 440000 | 440000 | 441000 | 440000 | 2485 |
| 584 | 20241111 | 104800 | 275558633000 | 441000 | 441000 | 441000 | 440000 | 1391 |
| 585 | 20241111 | 104700 | 274945833000 | 441000 | 441500 | 441500 | 440000 | 1916 |
| 586 | 20241111 | 104600 | 274100995500 | 442000 | 442500 | 442500 | 441500 | 646 |
| 587 | 20241111 | 104500 | 273815299000 | 442500 | 442000 | 442500 | 442000 | 743 |
| 588 | 20241111 | 104400 | 273486578500 | 442500 | 441000 | 442500 | 441000 | 764 |
| 589 | 20241111 | 104300 | 273149189500 | 441000 | 442000 | 442000 | 440500 | 567 |
| 590 | 20241111 | 104200 | 272898921000 | 441500 | 440500 | 442000 | 440500 | 448 |
| 591 | 20241111 | 104100 | 272701321500 | 440500 | 440000 | 440500 | 440000 | 550 |
| 592 | 20241111 | 104000 | 272459194000 | 440000 | 440000 | 440500 | 439500 | 497 |
| 593 | 20241111 | 103900 | 272240458500 | 440000 | 440500 | 440500 | 440000 | 1949 |
| 594 | 20241111 | 103800 | 271382825000 | 440500 | 440500 | 440500 | 440000 | 435 |
| 595 | 20241111 | 103700 | 271191288000 | 440000 | 440500 | 441000 | 440000 | 667 |
| 596 | 20241111 | 103600 | 270897468000 | 441000 | 440500 | 441000 | 440000 | 873 |
| 597 | 20241111 | 103500 | 270512939000 | 440500 | 441500 | 442000 | 440000 | 2293 |
| 598 | 20241111 | 103400 | 269501809500 | 441000 | 441500 | 442000 | 441000 | 627 |
| 599 | 20241111 | 103300 | 269225188000 | 442000 | 441000 | 442000 | 441000 | 784 |
| 600 | 20241111 | 103200 | 268879228000 | 441000 | 440500 | 442000 | 440500 | 353 |
| 601 | 20241111 | 103100 | 268723523000 | 441000 | 441500 | 442000 | 440500 | 664 |
| 602 | 20241111 | 103000 | 268430650000 | 441000 | 440500 | 441500 | 440500 | 1586 |
| 603 | 20241111 | 102900 | 267731358500 | 440500 | 440500 | 441000 | 440000 | 1361 |
| 604 | 20241111 | 102800 | 267131671000 | 440500 | 440500 | 441500 | 440000 | 1683 |
| 605 | 20241111 | 102700 | 266390275000 | 441000 | 440500 | 442000 | 440000 | 1679 |
| 606 | 20241111 | 102600 | 265649566500 | 440000 | 440500 | 441000 | 440000 | 1256 |
| 607 | 20241111 | 102500 | 265096175500 | 440500 | 441000 | 441500 | 440500 | 896 |
| 608 | 20241111 | 102400 | 264701225000 | 441000 | 441000 | 441500 | 441000 | 614 |
| 609 | 20241111 | 102300 | 264430294500 | 441000 | 443000 | 443500 | 441000 | 1992 |
| 610 | 20241111 | 102200 | 263550360000 | 443000 | 443000 | 444000 | 442500 | 1469 |
| 611 | 20241111 | 102100 | 262899251500 | 443000 | 443000 | 443500 | 442500 | 499 |
| 612 | 20241111 | 102000 | 262678190000 | 443000 | 444000 | 444000 | 442500 | 1897 |
| 613 | 20241111 | 101900 | 261837485000 | 443500 | 444000 | 444000 | 443500 | 696 |
| 614 | 20241111 | 101800 | 261528527000 | 443500 | 445000 | 445500 | 443500 | 3576 |
| 615 | 20241111 | 101700 | 259937596500 | 445000 | 442500 | 445000 | 442500 | 1954 |
| 616 | 20241111 | 101600 | 259069663500 | 442500 | 441500 | 443000 | 441500 | 867 |
| 617 | 20241111 | 101500 | 258686037500 | 441500 | 442500 | 442500 | 440500 | 2730 |
| 618 | 20241111 | 101400 | 257480355000 | 442500 | 442500 | 443000 | 442000 | 1317 |
| 619 | 20241111 | 101300 | 256897406500 | 442000 | 443000 | 443500 | 442000 | 1777 |
| 620 | 20241111 | 101200 | 256110709000 | 443500 | 442500 | 443500 | 442000 | 2074 |
| 621 | 20241111 | 101100 | 255192636500 | 442500 | 442000 | 442500 | 441500 | 2009 |
| 622 | 20241111 | 101000 | 254304716000 | 442500 | 440000 | 442500 | 440000 | 2803 |
| 623 | 20241111 | 100900 | 253067918500 | 440000 | 440000 | 440500 | 439000 | 1214 |
| 624 | 20241111 | 100800 | 252534058000 | 440000 | 439000 | 440500 | 438000 | 3681 |
| 625 | 20241111 | 100700 | 250918022000 | 439500 | 438500 | 441000 | 438500 | 4187 |
| 626 | 20241111 | 100600 | 249076833500 | 438500 | 439000 | 439500 | 438000 | 3184 |
| 627 | 20241111 | 100500 | 247680730500 | 439000 | 439500 | 440500 | 439000 | 2540 |
| 628 | 20241111 | 100400 | 246563639500 | 440000 | 441000 | 441000 | 439500 | 2866 |
| 629 | 20241111 | 100300 | 245301190000 | 441500 | 441000 | 441500 | 441000 | 892 |
| 630 | 20241111 | 100200 | 244907460500 | 441000 | 442000 | 442500 | 441000 | 1513 |
| 631 | 20241111 | 100100 | 244239303000 | 442000 | 442000 | 443000 | 441000 | 5571 |
| 632 | 20241111 | 100000 | 241777766000 | 442000 | 439500 | 442000 | 439000 | 3642 |
| 633 | 20241111 | 095900 | 240173640000 | 439000 | 438000 | 439500 | 437500 | 4858 |
| 634 | 20241111 | 095800 | 238043926500 | 438500 | 440500 | 440500 | 437500 | 15203 |
| 635 | 20241111 | 095700 | 231370041500 | 440000 | 441000 | 441500 | 440000 | 5113 |
| 636 | 20241111 | 095600 | 229117592500 | 441000 | 442000 | 442000 | 440500 | 5084 |
| 637 | 20241111 | 095500 | 226874884000 | 441500 | 442500 | 443000 | 441500 | 4155 |
| 638 | 20241111 | 095400 | 225038398000 | 442500 | 442500 | 444000 | 442500 | 2282 |
| 639 | 20241111 | 095300 | 224027440000 | 442500 | 443500 | 443500 | 442000 | 3727 |
| 640 | 20241111 | 095200 | 222377824500 | 443500 | 443000 | 444500 | 441500 | 10607 |
| 641 | 20241111 | 095100 | 217683409500 | 443000 | 444000 | 444500 | 443000 | 6335 |
| 642 | 20241111 | 095000 | 214873518000 | 444000 | 445000 | 445500 | 444000 | 8806 |
| 643 | 20241111 | 094900 | 210958517500 | 445500 | 445000 | 445500 | 445000 | 878 |
| 644 | 20241111 | 094800 | 210567548000 | 445000 | 446000 | 447000 | 445000 | 1791 |
| 645 | 20241111 | 094700 | 209769178000 | 445500 | 446000 | 446000 | 445500 | 1712 |
| 646 | 20241111 | 094600 | 209006002500 | 446000 | 446000 | 446000 | 445500 | 959 |
| 647 | 20241111 | 094500 | 208578533000 | 445500 | 446500 | 448000 | 445500 | 5088 |
| 648 | 20241111 | 094400 | 206307097500 | 446500 | 447000 | 447000 | 446000 | 2105 |
| 649 | 20241111 | 094300 | 205367210000 | 446500 | 446000 | 447500 | 446000 | 1828 |
| 650 | 20241111 | 094200 | 204551080000 | 446000 | 446000 | 447500 | 446000 | 2689 |
| 651 | 20241111 | 094100 | 203350058000 | 446500 | 445500 | 446500 | 445000 | 1688 |
| 652 | 20241111 | 094000 | 202597799500 | 446000 | 446000 | 446000 | 445500 | 1323 |
| 653 | 20241111 | 093900 | 202008037000 | 446000 | 445000 | 446000 | 445000 | 1545 |
| 654 | 20241111 | 093800 | 201319601500 | 445000 | 444500 | 446000 | 444000 | 3213 |
| 655 | 20241111 | 093700 | 199890530000 | 444500 | 446000 | 446500 | 444500 | 6855 |
| 656 | 20241111 | 093600 | 196838224500 | 446500 | 446000 | 446500 | 446000 | 1504 |
| 657 | 20241111 | 093500 | 196167286000 | 446000 | 447000 | 447000 | 445500 | 2674 |
| 658 | 20241111 | 093400 | 194973872500 | 446500 | 445500 | 447500 | 445500 | 2083 |
| 659 | 20241111 | 093300 | 194043049500 | 446000 | 446000 | 446500 | 444500 | 4542 |
| 660 | 20241111 | 093200 | 192020043500 | 446000 | 446000 | 446500 | 445000 | 6028 |
| 661 | 20241111 | 093100 | 189334559500 | 446000 | 448500 | 448500 | 445500 | 9787 |
| 662 | 20241111 | 093000 | 184961249000 | 448500 | 451500 | 451500 | 448000 | 11663 |
| 663 | 20241111 | 092900 | 179716920000 | 451500 | 452000 | 453500 | 451500 | 2505 |
| 664 | 20241111 | 092800 | 178583971000 | 452000 | 452500 | 453000 | 451000 | 2950 |
| 665 | 20241111 | 092700 | 177250428500 | 452500 | 452500 | 453500 | 451500 | 3472 |
| 666 | 20241111 | 092600 | 175678406000 | 453000 | 452000 | 453000 | 452000 | 1528 |
| 667 | 20241111 | 092500 | 174986842500 | 452500 | 453000 | 453500 | 451500 | 3897 |
| 668 | 20241111 | 092400 | 173225492000 | 453500 | 451000 | 454500 | 451000 | 4665 |
| 669 | 20241111 | 092300 | 171112533000 | 451000 | 454500 | 454500 | 450500 | 9052 |
| 670 | 20241111 | 092200 | 167019719000 | 454500 | 454000 | 454500 | 453500 | 3894 |
| 671 | 20241111 | 092100 | 165252215500 | 454000 | 455000 | 455500 | 453500 | 5255 |
| 672 | 20241111 | 092000 | 162865047500 | 455000 | 454500 | 455500 | 453000 | 13371 |
| 673 | 20241111 | 091900 | 156786624500 | 454500 | 454500 | 455000 | 453500 | 17013 |
| 674 | 20241111 | 091800 | 149051844500 | 454500 | 450500 | 455000 | 450000 | 25090 |
| 675 | 20241111 | 091700 | 137686204000 | 450500 | 444500 | 450500 | 444500 | 32158 |
| 676 | 20241111 | 091600 | 123251957500 | 445000 | 444500 | 446000 | 444000 | 5128 |
| 677 | 20241111 | 091500 | 120971170000 | 444500 | 446500 | 447000 | 444500 | 3778 |
| 678 | 20241111 | 091400 | 119288269500 | 446500 | 446500 | 447500 | 446000 | 3838 |
| 679 | 20241111 | 091300 | 117573265000 | 447000 | 446000 | 447500 | 445500 | 4586 |
| 680 | 20241111 | 091200 | 115525200500 | 446000 | 446000 | 447000 | 443000 | 10697 |
| 681 | 20241111 | 091100 | 110768060500 | 446000 | 446000 | 447500 | 446000 | 5304 |
| 682 | 20241111 | 091000 | 108399305500 | 446000 | 444500 | 448000 | 444000 | 9853 |
| 683 | 20241111 | 090900 | 104003631500 | 444500 | 448500 | 449000 | 443000 | 16413 |
| 684 | 20241111 | 090800 | 96683587000 | 448500 | 448000 | 449000 | 446500 | 8981 |
| 685 | 20241111 | 090700 | 92658590500 | 448000 | 449000 | 449000 | 447000 | 9863 |
| 686 | 20241111 | 090600 | 88237546500 | 449000 | 448500 | 450000 | 448000 | 15565 |
| 687 | 20241111 | 090500 | 81249982000 | 449000 | 444000 | 449000 | 444000 | 13899 |
| 688 | 20241111 | 090400 | 75037194000 | 445500 | 448000 | 448000 | 443000 | 15494 |
| 689 | 20241111 | 090300 | 68148243500 | 448000 | 445500 | 448000 | 444000 | 13322 |
| 690 | 20241111 | 090200 | 62211200500 | 445500 | 447000 | 447500 | 443500 | 25205 |
| 691 | 20241111 | 090100 | 50989285000 | 447000 | 447500 | 448500 | 442500 | 28239 |
| 692 | 20241111 | 090000 | 38406067500 | 447000 | 448000 | 449000 | 441000 | 82405 |