38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 200500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 1778 |
| 3 | 20241115 | 200400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 4 | 20241115 | 200300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 5 | 20241115 | 200200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 6 | 20241115 | 200100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 7 | 20241115 | 200000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 8 | 20241115 | 195900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 9 | 20241115 | 195800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 10 | 20241115 | 195700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 11 | 20241115 | 195600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 12 | 20241115 | 195500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 13 | 20241115 | 195400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 14 | 20241115 | 195300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 15 | 20241115 | 195200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 16 | 20241115 | 195100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 17 | 20241115 | 195000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 18 | 20241115 | 194900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 19 | 20241115 | 194800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 20 | 20241115 | 194700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 21 | 20241115 | 194600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 22 | 20241115 | 194500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 23 | 20241115 | 194400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 24 | 20241115 | 194300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 25 | 20241115 | 194200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 26 | 20241115 | 194100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 27 | 20241115 | 194000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 28 | 20241115 | 193900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 29 | 20241115 | 193800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 30 | 20241115 | 193700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 31 | 20241115 | 193600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 32 | 20241115 | 193500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 1778 |
| 33 | 20241115 | 193400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 34 | 20241115 | 193300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 35 | 20241115 | 193200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 36 | 20241115 | 193100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 37 | 20241115 | 193000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 38 | 20241115 | 192900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 39 | 20241115 | 192800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 40 | 20241115 | 192700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 41 | 20241115 | 192600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 42 | 20241115 | 192500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 43 | 20241115 | 192400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 44 | 20241115 | 192300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 45 | 20241115 | 192200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 46 | 20241115 | 192100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 47 | 20241115 | 192000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 48 | 20241115 | 191900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 49 | 20241115 | 191800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 50 | 20241115 | 191700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 51 | 20241115 | 191600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 52 | 20241115 | 191500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 53 | 20241115 | 191400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 54 | 20241115 | 191300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 55 | 20241115 | 191200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 56 | 20241115 | 191100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 57 | 20241115 | 191000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 58 | 20241115 | 190900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 59 | 20241115 | 190800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 60 | 20241115 | 190700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 61 | 20241115 | 190600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 62 | 20241115 | 190500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 1778 |
| 63 | 20241115 | 190400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 64 | 20241115 | 190300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 65 | 20241115 | 190200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 66 | 20241115 | 190100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 67 | 20241115 | 190000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 68 | 20241115 | 185900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 69 | 20241115 | 185800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 70 | 20241115 | 185700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 71 | 20241115 | 185600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 72 | 20241115 | 185500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 73 | 20241115 | 185400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 74 | 20241115 | 185300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 75 | 20241115 | 185200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 76 | 20241115 | 185100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 77 | 20241115 | 185000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 78 | 20241115 | 184900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 79 | 20241115 | 184800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 80 | 20241115 | 184700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 81 | 20241115 | 184600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 82 | 20241115 | 184500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 83 | 20241115 | 184400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 84 | 20241115 | 184300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 85 | 20241115 | 184200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 86 | 20241115 | 184100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 87 | 20241115 | 184000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 88 | 20241115 | 183900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 89 | 20241115 | 183800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 90 | 20241115 | 183700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 91 | 20241115 | 183600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 92 | 20241115 | 183500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 1778 |
| 93 | 20241115 | 183400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 94 | 20241115 | 183300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 95 | 20241115 | 183200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 96 | 20241115 | 183100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 97 | 20241115 | 183000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 98 | 20241115 | 182900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 99 | 20241115 | 182800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 100 | 20241115 | 182700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 101 | 20241115 | 182600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 102 | 20241115 | 182500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 103 | 20241115 | 182400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 104 | 20241115 | 182300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 105 | 20241115 | 182200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 106 | 20241115 | 182100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 107 | 20241115 | 182000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 108 | 20241115 | 181900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 109 | 20241115 | 181800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 110 | 20241115 | 181700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 111 | 20241115 | 181600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 112 | 20241115 | 181500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 113 | 20241115 | 181400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 114 | 20241115 | 181300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 115 | 20241115 | 181200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 116 | 20241115 | 181100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 117 | 20241115 | 181000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 118 | 20241115 | 180900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 119 | 20241115 | 180800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 120 | 20241115 | 180700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 121 | 20241115 | 180600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 122 | 20241115 | 180500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 1778 |
| 123 | 20241115 | 180400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 124 | 20241115 | 180300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 125 | 20241115 | 180200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 126 | 20241115 | 180100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 127 | 20241115 | 180000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 128 | 20241115 | 175900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 129 | 20241115 | 175800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 130 | 20241115 | 175700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 131 | 20241115 | 175600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 132 | 20241115 | 175500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 133 | 20241115 | 175400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 134 | 20241115 | 175300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 135 | 20241115 | 175200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 136 | 20241115 | 175100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 137 | 20241115 | 175000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 138 | 20241115 | 174900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 139 | 20241115 | 174800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 140 | 20241115 | 174700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 141 | 20241115 | 174600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 142 | 20241115 | 174500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 143 | 20241115 | 174400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 144 | 20241115 | 174300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 145 | 20241115 | 174200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 146 | 20241115 | 174100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 147 | 20241115 | 174000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 148 | 20241115 | 173900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 149 | 20241115 | 173800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 150 | 20241115 | 173700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 151 | 20241115 | 173600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 152 | 20241115 | 173500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 1778 |
| 153 | 20241115 | 173400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 154 | 20241115 | 173300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 155 | 20241115 | 173200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 156 | 20241115 | 173100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 157 | 20241115 | 173000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 158 | 20241115 | 172900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 159 | 20241115 | 172800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 160 | 20241115 | 172700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 161 | 20241115 | 172600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 162 | 20241115 | 172500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 163 | 20241115 | 172400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 164 | 20241115 | 172300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 165 | 20241115 | 172200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 166 | 20241115 | 172100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 167 | 20241115 | 172000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 168 | 20241115 | 171900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 169 | 20241115 | 171800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 170 | 20241115 | 171700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 171 | 20241115 | 171600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 172 | 20241115 | 171500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 173 | 20241115 | 171400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 174 | 20241115 | 171300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 175 | 20241115 | 171200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 176 | 20241115 | 171100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 177 | 20241115 | 171000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 178 | 20241115 | 170900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 179 | 20241115 | 170800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 180 | 20241115 | 170700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 181 | 20241115 | 170600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 182 | 20241115 | 170500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 1778 |
| 183 | 20241115 | 170400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 184 | 20241115 | 170300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 185 | 20241115 | 170200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 186 | 20241115 | 170100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 187 | 20241115 | 170000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 188 | 20241115 | 165900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 189 | 20241115 | 165800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 190 | 20241115 | 165700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 191 | 20241115 | 165600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 192 | 20241115 | 165500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 193 | 20241115 | 165400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 194 | 20241115 | 165300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 195 | 20241115 | 165200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 196 | 20241115 | 165100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 197 | 20241115 | 165000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 198 | 20241115 | 164900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 199 | 20241115 | 164800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 200 | 20241115 | 164700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 201 | 20241115 | 164600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 202 | 20241115 | 164500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 203 | 20241115 | 164400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 204 | 20241115 | 164300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 205 | 20241115 | 164200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 206 | 20241115 | 164100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 207 | 20241115 | 164000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 208 | 20241115 | 163900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 209 | 20241115 | 163800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 210 | 20241115 | 163700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 211 | 20241115 | 163600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 212 | 20241115 | 163500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 1778 |
| 213 | 20241115 | 163400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 214 | 20241115 | 163300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 215 | 20241115 | 163200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 216 | 20241115 | 163100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 217 | 20241115 | 163000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 218 | 20241115 | 162900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 219 | 20241115 | 162800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 220 | 20241115 | 162700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 221 | 20241115 | 162600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 222 | 20241115 | 162500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 223 | 20241115 | 162400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 224 | 20241115 | 162300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 225 | 20241115 | 162200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 226 | 20241115 | 162100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 227 | 20241115 | 162000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 228 | 20241115 | 161900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 229 | 20241115 | 161800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 230 | 20241115 | 161700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 231 | 20241115 | 161600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 232 | 20241115 | 161500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 233 | 20241115 | 161400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 234 | 20241115 | 161300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 235 | 20241115 | 161200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 236 | 20241115 | 161100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 237 | 20241115 | 161000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 238 | 20241115 | 160900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 239 | 20241115 | 160800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 240 | 20241115 | 160700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 241 | 20241115 | 160600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 242 | 20241115 | 160500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 1778 |
| 243 | 20241115 | 160400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 244 | 20241115 | 160300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 245 | 20241115 | 160200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 246 | 20241115 | 160100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 247 | 20241115 | 160000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 248 | 20241115 | 155900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 249 | 20241115 | 155800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 250 | 20241115 | 155700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 251 | 20241115 | 155600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 252 | 20241115 | 155500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 253 | 20241115 | 155400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 254 | 20241115 | 155300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 255 | 20241115 | 155200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 256 | 20241115 | 155100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 257 | 20241115 | 155000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 258 | 20241115 | 154900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 259 | 20241115 | 154800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 260 | 20241115 | 154700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 261 | 20241115 | 154600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 262 | 20241115 | 154500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 263 | 20241115 | 154400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 264 | 20241115 | 154300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 265 | 20241115 | 154200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 266 | 20241115 | 154100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 267 | 20241115 | 154000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 268 | 20241115 | 153900 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 269 | 20241115 | 153800 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 270 | 20241115 | 153700 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 271 | 20241115 | 153600 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 272 | 20241115 | 153500 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 1778 |
| 273 | 20241115 | 153400 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 274 | 20241115 | 153300 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 275 | 20241115 | 153200 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 276 | 20241115 | 153100 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 277 | 20241115 | 153000 | 11267943000 | 246500 | 246500 | 246500 | 246500 | 1778 |
| 278 | 20241115 | 152900 | 10829666000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 279 | 20241115 | 152800 | 10829666000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 280 | 20241115 | 152700 | 10829666000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 281 | 20241115 | 152600 | 10829666000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 282 | 20241115 | 152500 | 10829666000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 283 | 20241115 | 152400 | 10829666000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 284 | 20241115 | 152300 | 10829666000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 285 | 20241115 | 152200 | 10829666000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 286 | 20241115 | 152100 | 10829666000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 287 | 20241115 | 152000 | 10829666000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 288 | 20241115 | 151900 | 10829666000 | 247500 | 247000 | 247500 | 246500 | 279 |
| 289 | 20241115 | 151800 | 10760765000 | 247500 | 247500 | 247500 | 247000 | 30 |
| 290 | 20241115 | 151700 | 10753340500 | 247500 | 247500 | 247500 | 246500 | 272 |
| 291 | 20241115 | 151600 | 10686106500 | 247000 | 247000 | 248000 | 247000 | 134 |
| 292 | 20241115 | 151500 | 10652914000 | 247000 | 247500 | 247500 | 246500 | 220 |
| 293 | 20241115 | 151400 | 10598515000 | 247500 | 248000 | 248000 | 247000 | 194 |
| 294 | 20241115 | 151300 | 10550518000 | 247000 | 248000 | 248000 | 247000 | 124 |
| 295 | 20241115 | 151200 | 10519837500 | 247000 | 247500 | 248000 | 247000 | 127 |
| 296 | 20241115 | 151100 | 10488396000 | 247500 | 247500 | 248000 | 247000 | 157 |
| 297 | 20241115 | 151000 | 10449519500 | 247500 | 247500 | 248000 | 246500 | 123 |
| 298 | 20241115 | 150900 | 10419097500 | 247500 | 247500 | 248000 | 247000 | 132 |
| 299 | 20241115 | 150800 | 10386428500 | 247500 | 247000 | 247500 | 246500 | 146 |
| 300 | 20241115 | 150700 | 10350357500 | 247000 | 248000 | 248000 | 246500 | 196 |
| 301 | 20241115 | 150600 | 10301887000 | 247500 | 248000 | 248000 | 247000 | 121 |
| 302 | 20241115 | 150500 | 10271894000 | 248000 | 247500 | 248000 | 247000 | 385 |
| 303 | 20241115 | 150400 | 10176598500 | 247500 | 247500 | 247500 | 246500 | 127 |
| 304 | 20241115 | 150300 | 10145201000 | 247500 | 247500 | 247500 | 247000 | 147 |
| 305 | 20241115 | 150200 | 10108853000 | 247500 | 247000 | 247500 | 247000 | 100 |
| 306 | 20241115 | 150100 | 10084104000 | 247500 | 247500 | 247500 | 246500 | 261 |
| 307 | 20241115 | 150000 | 10019541500 | 247500 | 246500 | 247500 | 246000 | 271 |
| 308 | 20241115 | 145900 | 9952638000 | 246500 | 246500 | 247000 | 246000 | 309 |
| 309 | 20241115 | 145800 | 9876522500 | 246500 | 246500 | 247000 | 246000 | 169 |
| 310 | 20241115 | 145700 | 9834886000 | 247000 | 246500 | 247000 | 246000 | 228 |
| 311 | 20241115 | 145600 | 9778737500 | 246500 | 247000 | 247000 | 246000 | 235 |
| 312 | 20241115 | 145500 | 9720829000 | 247000 | 247000 | 247000 | 246000 | 241 |
| 313 | 20241115 | 145400 | 9661405500 | 247000 | 247000 | 247500 | 246000 | 272 |
| 314 | 20241115 | 145300 | 9594337500 | 247000 | 246000 | 247500 | 246000 | 634 |
| 315 | 20241115 | 145200 | 9437856000 | 246500 | 247000 | 247000 | 245500 | 303 |
| 316 | 20241115 | 145100 | 9363266000 | 247000 | 247000 | 247000 | 246000 | 210 |
| 317 | 20241115 | 145000 | 9311505500 | 247000 | 246500 | 247000 | 245500 | 198 |
| 318 | 20241115 | 144900 | 9262747000 | 245500 | 246500 | 247000 | 245500 | 275 |
| 319 | 20241115 | 144800 | 9195021000 | 245500 | 246000 | 246500 | 245500 | 277 |
| 320 | 20241115 | 144700 | 9126876000 | 246500 | 246000 | 247000 | 245500 | 193 |
| 321 | 20241115 | 144600 | 9079353000 | 246500 | 246000 | 247000 | 245500 | 232 |
| 322 | 20241115 | 144500 | 9022228500 | 246000 | 246000 | 246500 | 245500 | 237 |
| 323 | 20241115 | 144400 | 8963894500 | 246500 | 246000 | 247000 | 245500 | 735 |
| 324 | 20241115 | 144300 | 8782846000 | 246000 | 246000 | 246500 | 245500 | 214 |
| 325 | 20241115 | 144200 | 8730234500 | 246500 | 246000 | 246500 | 245000 | 267 |
| 326 | 20241115 | 144100 | 8664521500 | 246000 | 245500 | 246000 | 245000 | 376 |
| 327 | 20241115 | 144000 | 8572139000 | 246000 | 246000 | 246000 | 245000 | 217 |
| 328 | 20241115 | 143900 | 8518867000 | 245500 | 245500 | 246000 | 245000 | 260 |
| 329 | 20241115 | 143800 | 8455072000 | 245000 | 245000 | 246000 | 245000 | 413 |
| 330 | 20241115 | 143700 | 8353759000 | 245000 | 245500 | 246000 | 245000 | 230 |
| 331 | 20241115 | 143600 | 8297354000 | 245500 | 245500 | 246000 | 245000 | 387 |
| 332 | 20241115 | 143500 | 8202443500 | 245500 | 245000 | 246000 | 245000 | 183 |
| 333 | 20241115 | 143400 | 8157546000 | 245500 | 245500 | 246000 | 244500 | 299 |
| 334 | 20241115 | 143300 | 8084189500 | 245000 | 245500 | 245500 | 245000 | 238 |
| 335 | 20241115 | 143200 | 8025841500 | 245500 | 245000 | 246000 | 245000 | 234 |
| 336 | 20241115 | 143100 | 7968444000 | 245000 | 245500 | 245500 | 245000 | 201 |
| 337 | 20241115 | 143000 | 7919164500 | 245500 | 245000 | 246000 | 245000 | 200 |
| 338 | 20241115 | 142900 | 7870123000 | 245000 | 245500 | 246000 | 245000 | 214 |
| 339 | 20241115 | 142800 | 7817651500 | 245500 | 246000 | 246000 | 245000 | 180 |
| 340 | 20241115 | 142700 | 7773515500 | 246000 | 245500 | 246000 | 245000 | 277 |
| 341 | 20241115 | 142600 | 7705532000 | 245500 | 245500 | 245500 | 245000 | 247 |
| 342 | 20241115 | 142500 | 7644976500 | 245500 | 245500 | 246000 | 245000 | 242 |
| 343 | 20241115 | 142400 | 7585638500 | 245000 | 244500 | 245000 | 244500 | 489 |
| 344 | 20241115 | 142300 | 7465835000 | 245000 | 245000 | 245000 | 244500 | 85 |
| 345 | 20241115 | 142200 | 7445023500 | 245000 | 245500 | 245500 | 244500 | 305 |
| 346 | 20241115 | 142100 | 7370259500 | 245500 | 245500 | 246000 | 245000 | 167 |
| 347 | 20241115 | 142000 | 7329298000 | 245500 | 245000 | 246500 | 245000 | 268 |
| 348 | 20241115 | 141900 | 7263442500 | 246000 | 245500 | 246000 | 245000 | 339 |
| 349 | 20241115 | 141800 | 7180232000 | 245500 | 247000 | 247000 | 245500 | 292 |
| 350 | 20241115 | 141700 | 7108375500 | 246000 | 246500 | 247000 | 245500 | 401 |
| 351 | 20241115 | 141600 | 7009619500 | 246500 | 246000 | 246500 | 246000 | 304 |
| 352 | 20241115 | 141500 | 6934804000 | 245500 | 246000 | 246000 | 245500 | 66 |
| 353 | 20241115 | 141400 | 6918571500 | 246000 | 246000 | 246000 | 245500 | 115 |
| 354 | 20241115 | 141300 | 6890290500 | 246000 | 245500 | 246500 | 245500 | 100 |
| 355 | 20241115 | 141200 | 6865688000 | 246000 | 245500 | 246000 | 245500 | 44 |
| 356 | 20241115 | 141100 | 6854869000 | 246000 | 245500 | 246000 | 245500 | 80 |
| 357 | 20241115 | 141000 | 6835198500 | 246000 | 246000 | 246000 | 245500 | 42 |
| 358 | 20241115 | 140900 | 6824867500 | 246000 | 246000 | 246000 | 245500 | 46 |
| 359 | 20241115 | 140800 | 6813552000 | 246000 | 246000 | 246000 | 245500 | 82 |
| 360 | 20241115 | 140700 | 6793389500 | 246000 | 245500 | 246500 | 245500 | 239 |
| 361 | 20241115 | 140600 | 6734659500 | 245500 | 244500 | 245500 | 244500 | 103 |
| 362 | 20241115 | 140500 | 6709405000 | 245500 | 245000 | 245500 | 244500 | 161 |
| 363 | 20241115 | 140400 | 6669968000 | 245000 | 245000 | 245000 | 244500 | 61 |
| 364 | 20241115 | 140300 | 6655028000 | 245000 | 245000 | 245500 | 245000 | 86 |
| 365 | 20241115 | 140200 | 6633947000 | 245000 | 245000 | 245000 | 244000 | 50 |
| 366 | 20241115 | 140100 | 6621707500 | 244500 | 245500 | 245500 | 244000 | 142 |
| 367 | 20241115 | 140000 | 6586975000 | 244500 | 245500 | 245500 | 244500 | 45 |
| 368 | 20241115 | 135900 | 6575939000 | 245000 | 245000 | 245500 | 245000 | 57 |
| 369 | 20241115 | 135800 | 6561967500 | 245000 | 245000 | 245500 | 245000 | 88 |
| 370 | 20241115 | 135700 | 6540397500 | 245000 | 245000 | 245500 | 245000 | 95 |
| 371 | 20241115 | 135600 | 6517114500 | 245500 | 245500 | 245500 | 245000 | 74 |
| 372 | 20241115 | 135500 | 6498978500 | 245000 | 245000 | 245500 | 245000 | 30 |
| 373 | 20241115 | 135400 | 6491619000 | 245500 | 245500 | 245500 | 245000 | 28 |
| 374 | 20241115 | 135300 | 6484750500 | 245500 | 244500 | 245500 | 244500 | 947 |
| 375 | 20241115 | 135200 | 6252709000 | 245000 | 244500 | 245000 | 244500 | 243 |
| 376 | 20241115 | 135100 | 6193276000 | 244500 | 244000 | 245000 | 244000 | 121 |
| 377 | 20241115 | 135000 | 6163691000 | 243500 | 245000 | 245000 | 243500 | 204 |
| 378 | 20241115 | 134900 | 6113920000 | 245000 | 245000 | 245000 | 244000 | 58 |
| 379 | 20241115 | 134800 | 6099747000 | 245000 | 244500 | 245000 | 244500 | 329 |
| 380 | 20241115 | 134700 | 6019293500 | 244500 | 244500 | 244500 | 243500 | 97 |
| 381 | 20241115 | 134600 | 5995622500 | 243500 | 244500 | 244500 | 243500 | 39 |
| 382 | 20241115 | 134500 | 5986096500 | 244000 | 244000 | 244500 | 244000 | 33 |
| 383 | 20241115 | 134400 | 5978043500 | 244500 | 244000 | 244500 | 243500 | 240 |
| 384 | 20241115 | 134300 | 5919502500 | 244000 | 244500 | 244500 | 243500 | 108 |
| 385 | 20241115 | 134200 | 5893145500 | 244500 | 244000 | 244500 | 243500 | 178 |
| 386 | 20241115 | 134100 | 5849719500 | 244000 | 244000 | 244000 | 243000 | 120 |
| 387 | 20241115 | 134000 | 5820505000 | 244000 | 243500 | 244000 | 243500 | 27 |
| 388 | 20241115 | 133900 | 5813925500 | 244000 | 244000 | 244000 | 243500 | 21 |
| 389 | 20241115 | 133800 | 5808807500 | 243000 | 243500 | 244000 | 243000 | 76 |
| 390 | 20241115 | 133700 | 5790309000 | 244000 | 244000 | 244000 | 243500 | 45 |
| 391 | 20241115 | 133600 | 5779345500 | 244000 | 244000 | 244000 | 244000 | 14 |
| 392 | 20241115 | 133500 | 5775929500 | 244000 | 244000 | 244000 | 243500 | 24 |
| 393 | 20241115 | 133400 | 5770082000 | 244000 | 243500 | 244000 | 243500 | 53 |
| 394 | 20241115 | 133300 | 5757174000 | 243000 | 244000 | 244000 | 243000 | 13 |
| 395 | 20241115 | 133200 | 5754012500 | 244000 | 243500 | 244000 | 243000 | 70 |
| 396 | 20241115 | 133100 | 5736968000 | 244000 | 243500 | 244000 | 243500 | 64 |
| 397 | 20241115 | 133000 | 5721381500 | 244000 | 243500 | 244000 | 243500 | 42 |
| 398 | 20241115 | 132900 | 5711144000 | 244000 | 243500 | 244000 | 243500 | 152 |
| 399 | 20241115 | 132800 | 5674056500 | 243500 | 244000 | 244000 | 243500 | 123 |
| 400 | 20241115 | 132700 | 5644104500 | 243500 | 243500 | 244000 | 243500 | 20 |
| 401 | 20241115 | 132600 | 5639233000 | 244000 | 244000 | 244000 | 243500 | 9 |
| 402 | 20241115 | 132500 | 5637038500 | 243500 | 243500 | 244000 | 243500 | 55 |
| 403 | 20241115 | 132400 | 5623645500 | 244000 | 243500 | 244000 | 243500 | 77 |
| 404 | 20241115 | 132300 | 5604889500 | 244000 | 243500 | 244000 | 243500 | 5 |
| 405 | 20241115 | 132200 | 5603670500 | 244000 | 244000 | 244000 | 243500 | 16 |
| 406 | 20241115 | 132100 | 5599769000 | 243500 | 243500 | 243500 | 243500 | 16 |
| 407 | 20241115 | 132000 | 5595873000 | 244000 | 243500 | 244000 | 243500 | 9 |
| 408 | 20241115 | 131900 | 5593678000 | 244000 | 244000 | 244000 | 243500 | 11 |
| 409 | 20241115 | 131800 | 5590995000 | 244000 | 243500 | 244000 | 243500 | 38 |
| 410 | 20241115 | 131700 | 5581733000 | 244000 | 244000 | 244000 | 244000 | 170 |
| 411 | 20241115 | 131600 | 5540253000 | 243500 | 243500 | 243500 | 243000 | 63 |
| 412 | 20241115 | 131500 | 5524914000 | 243500 | 244000 | 244000 | 243500 | 112 |
| 413 | 20241115 | 131400 | 5497640500 | 244000 | 244000 | 244000 | 243500 | 14 |
| 414 | 20241115 | 131300 | 5494225500 | 244000 | 243500 | 244000 | 243500 | 22 |
| 415 | 20241115 | 131200 | 5488863500 | 243500 | 243500 | 243500 | 243000 | 81 |
| 416 | 20241115 | 131100 | 5469148500 | 243500 | 243500 | 243500 | 243000 | 34 |
| 417 | 20241115 | 131000 | 5460870500 | 243500 | 243500 | 243500 | 243000 | 36 |
| 418 | 20241115 | 130900 | 5452105500 | 243000 | 243500 | 244000 | 243000 | 91 |
| 419 | 20241115 | 130800 | 5429954000 | 243500 | 243500 | 243500 | 243500 | 13 |
| 420 | 20241115 | 130700 | 5426788500 | 244000 | 243000 | 244000 | 243000 | 10 |
| 421 | 20241115 | 130600 | 5424355000 | 243000 | 243500 | 243500 | 243000 | 45 |
| 422 | 20241115 | 130500 | 5413418000 | 243500 | 243000 | 243500 | 243000 | 73 |
| 423 | 20241115 | 130400 | 5395670500 | 243000 | 243500 | 243500 | 243000 | 154 |
| 424 | 20241115 | 130300 | 5358183000 | 243500 | 243000 | 243500 | 243000 | 60 |
| 425 | 20241115 | 130200 | 5343600000 | 243000 | 243500 | 243500 | 243000 | 11 |
| 426 | 20241115 | 130100 | 5340922500 | 243500 | 243500 | 243500 | 243000 | 42 |
| 427 | 20241115 | 130000 | 5330701500 | 243500 | 243000 | 244000 | 243000 | 81 |
| 428 | 20241115 | 125900 | 5310996000 | 243500 | 243000 | 243500 | 243000 | 200 |
| 429 | 20241115 | 125800 | 5262332000 | 243000 | 243000 | 243500 | 243000 | 7 |
| 430 | 20241115 | 125700 | 5260630500 | 243000 | 243000 | 243500 | 243000 | 76 |
| 431 | 20241115 | 125600 | 5242157500 | 243500 | 243000 | 243500 | 243000 | 107 |
| 432 | 20241115 | 125500 | 5216104000 | 243500 | 243000 | 243500 | 243000 | 37 |
| 433 | 20241115 | 125400 | 5207106500 | 243500 | 243000 | 243500 | 243000 | 29 |
| 434 | 20241115 | 125300 | 5200056500 | 243000 | 243000 | 243500 | 242500 | 44 |
| 435 | 20241115 | 125200 | 5189365000 | 242500 | 243500 | 243500 | 242500 | 228 |
| 436 | 20241115 | 125100 | 5133937000 | 243500 | 243500 | 243500 | 243000 | 50 |
| 437 | 20241115 | 125000 | 5121770500 | 243500 | 243000 | 243500 | 243000 | 22 |
| 438 | 20241115 | 124900 | 5116419000 | 243000 | 243500 | 244000 | 243000 | 106 |
| 439 | 20241115 | 124800 | 5090635500 | 243000 | 243500 | 244000 | 243000 | 158 |
| 440 | 20241115 | 124700 | 5052227000 | 243500 | 243500 | 244000 | 243500 | 9 |
| 441 | 20241115 | 124600 | 5050035000 | 243000 | 244000 | 244000 | 243000 | 14 |
| 442 | 20241115 | 124500 | 5046628000 | 243000 | 243000 | 243500 | 243000 | 22 |
| 443 | 20241115 | 124400 | 5041281500 | 243500 | 243500 | 243500 | 243000 | 21 |
| 444 | 20241115 | 124300 | 5036170000 | 243500 | 243000 | 243500 | 243000 | 139 |
| 445 | 20241115 | 124200 | 5002326500 | 243000 | 244000 | 244000 | 243000 | 175 |
| 446 | 20241115 | 124100 | 4959720500 | 243500 | 244500 | 244500 | 243500 | 156 |
| 447 | 20241115 | 124000 | 4921709000 | 244500 | 243500 | 244500 | 243500 | 199 |
| 448 | 20241115 | 123900 | 4873155000 | 243500 | 243500 | 243500 | 243000 | 152 |
| 449 | 20241115 | 123800 | 4836143500 | 243000 | 243000 | 243500 | 243000 | 22 |
| 450 | 20241115 | 123700 | 4830797000 | 243500 | 243000 | 243500 | 242500 | 144 |
| 451 | 20241115 | 123600 | 4795800000 | 242500 | 243500 | 243500 | 242500 | 32 |
| 452 | 20241115 | 123500 | 4788026000 | 243500 | 243000 | 243500 | 242500 | 216 |
| 453 | 20241115 | 123400 | 4735433500 | 242500 | 243000 | 243000 | 242500 | 8 |
| 454 | 20241115 | 123300 | 4733492000 | 242500 | 243000 | 243500 | 242000 | 103 |
| 455 | 20241115 | 123200 | 4708506500 | 242500 | 243000 | 243000 | 242500 | 149 |
| 456 | 20241115 | 123100 | 4672322000 | 242500 | 242500 | 242500 | 242000 | 73 |
| 457 | 20241115 | 123000 | 4654621000 | 242500 | 243000 | 243000 | 242500 | 13 |
| 458 | 20241115 | 122900 | 4651467000 | 242500 | 242000 | 242500 | 242000 | 459 |
| 459 | 20241115 | 122800 | 4540319500 | 242000 | 242000 | 242500 | 241500 | 98 |
| 460 | 20241115 | 122700 | 4516602000 | 242000 | 242000 | 242000 | 241500 | 10 |
| 461 | 20241115 | 122600 | 4514182500 | 242000 | 242000 | 242500 | 241500 | 18 |
| 462 | 20241115 | 122500 | 4509825000 | 241500 | 242000 | 242000 | 241500 | 42 |
| 463 | 20241115 | 122400 | 4499676000 | 242000 | 242000 | 242000 | 241500 | 7 |
| 464 | 20241115 | 122300 | 4497982500 | 242000 | 241500 | 242000 | 241000 | 73 |
| 465 | 20241115 | 122200 | 4480349000 | 242000 | 241500 | 242000 | 241500 | 19 |
| 466 | 20241115 | 122100 | 4475760000 | 242000 | 241500 | 242000 | 241500 | 13 |
| 467 | 20241115 | 122000 | 4472620000 | 241500 | 241500 | 241500 | 241500 | 53 |
| 468 | 20241115 | 121900 | 4459820500 | 241500 | 242000 | 242000 | 241500 | 72 |
| 469 | 20241115 | 121800 | 4442417000 | 241500 | 242000 | 242500 | 241500 | 30 |
| 470 | 20241115 | 121700 | 4435161500 | 241500 | 242000 | 242000 | 241500 | 10 |
| 471 | 20241115 | 121600 | 4432746000 | 241500 | 241500 | 241500 | 241500 | 72 |
| 472 | 20241115 | 121500 | 4415358000 | 242000 | 242000 | 242000 | 241500 | 11 |
| 473 | 20241115 | 121400 | 4412699500 | 242500 | 241500 | 242500 | 241500 | 19 |
| 474 | 20241115 | 121300 | 4408097000 | 242000 | 242000 | 242000 | 241500 | 83 |
| 475 | 20241115 | 121200 | 4388049500 | 242000 | 242000 | 242000 | 241500 | 25 |
| 476 | 20241115 | 121100 | 4382000000 | 241500 | 241500 | 242500 | 241500 | 70 |
| 477 | 20241115 | 121000 | 4365060500 | 241500 | 241500 | 242000 | 241500 | 25 |
| 478 | 20241115 | 120900 | 4359020000 | 242000 | 241500 | 242500 | 241500 | 20 |
| 479 | 20241115 | 120800 | 4354176000 | 242000 | 242000 | 242000 | 241500 | 30 |
| 480 | 20241115 | 120700 | 4346916500 | 241500 | 242000 | 242000 | 241500 | 59 |
| 481 | 20241115 | 120600 | 4332652500 | 242000 | 242000 | 242500 | 242000 | 13 |
| 482 | 20241115 | 120500 | 4329505500 | 242000 | 243000 | 243000 | 242000 | 14 |
| 483 | 20241115 | 120400 | 4326116000 | 242500 | 241500 | 243000 | 241500 | 96 |
| 484 | 20241115 | 120300 | 4302870000 | 241500 | 241500 | 241500 | 241500 | 52 |
| 485 | 20241115 | 120200 | 4290312000 | 241500 | 242000 | 242000 | 241500 | 8 |
| 486 | 20241115 | 120100 | 4288378500 | 242000 | 242000 | 242500 | 241500 | 27 |
| 487 | 20241115 | 120000 | 4281851000 | 242000 | 242000 | 242000 | 242000 | 58 |
| 488 | 20241115 | 115900 | 4267815000 | 242500 | 242000 | 242500 | 242000 | 20 |
| 489 | 20241115 | 115800 | 4262969500 | 242000 | 242000 | 242000 | 242000 | 26 |
| 490 | 20241115 | 115700 | 4256677500 | 242000 | 242500 | 242500 | 242000 | 58 |
| 491 | 20241115 | 115600 | 4242640000 | 242500 | 242500 | 242500 | 242000 | 8 |
| 492 | 20241115 | 115500 | 4240702500 | 242000 | 242500 | 242500 | 242000 | 26 |
| 493 | 20241115 | 115400 | 4234409000 | 242000 | 242500 | 243500 | 242000 | 184 |
| 494 | 20241115 | 115300 | 4189767000 | 243000 | 243000 | 243500 | 243000 | 57 |
| 495 | 20241115 | 115200 | 4175910500 | 242500 | 242000 | 243000 | 242000 | 88 |
| 496 | 20241115 | 115100 | 4154570500 | 242000 | 242000 | 242500 | 242000 | 45 |
| 497 | 20241115 | 115000 | 4143678000 | 242000 | 242500 | 242500 | 242000 | 69 |
| 498 | 20241115 | 114900 | 4126976000 | 242000 | 242000 | 242500 | 242000 | 30 |
| 499 | 20241115 | 114800 | 4119711000 | 242000 | 242500 | 242500 | 242000 | 19 |
| 500 | 20241115 | 114700 | 4115111500 | 242000 | 242500 | 242500 | 242000 | 6 |
| 501 | 20241115 | 114600 | 4113658500 | 242500 | 242000 | 242500 | 242000 | 27 |
| 502 | 20241115 | 114500 | 4107123500 | 242500 | 242500 | 243000 | 241500 | 78 |
| 503 | 20241115 | 114400 | 4088221500 | 242000 | 242000 | 242500 | 242000 | 61 |
| 504 | 20241115 | 114300 | 4073459000 | 242500 | 242500 | 242500 | 242000 | 35 |
| 505 | 20241115 | 114200 | 4064982000 | 242000 | 243000 | 243000 | 242000 | 16 |
| 506 | 20241115 | 114100 | 4061098000 | 242000 | 242000 | 243000 | 242000 | 237 |
| 507 | 20241115 | 114000 | 4003683000 | 242000 | 242000 | 242500 | 241500 | 40 |
| 508 | 20241115 | 113900 | 3994007500 | 242000 | 242000 | 242500 | 242000 | 16 |
| 509 | 20241115 | 113800 | 3990135000 | 242500 | 241500 | 243000 | 241500 | 15 |
| 510 | 20241115 | 113700 | 3986497500 | 241500 | 242000 | 242000 | 241500 | 77 |
| 511 | 20241115 | 113600 | 3967872000 | 241500 | 242500 | 242500 | 241500 | 23 |
| 512 | 20241115 | 113500 | 3962308000 | 242500 | 241500 | 242500 | 241500 | 17 |
| 513 | 20241115 | 113400 | 3958193000 | 241500 | 242000 | 242500 | 241500 | 77 |
| 514 | 20241115 | 113300 | 3939565500 | 242500 | 242000 | 242500 | 242000 | 26 |
| 515 | 20241115 | 113200 | 3933266000 | 241500 | 242000 | 242500 | 241500 | 46 |
| 516 | 20241115 | 113100 | 3922134500 | 242000 | 242000 | 242000 | 241500 | 58 |
| 517 | 20241115 | 113000 | 3908101000 | 242000 | 242500 | 242500 | 242000 | 17 |
| 518 | 20241115 | 112900 | 3903981500 | 242500 | 242000 | 242500 | 242000 | 28 |
| 519 | 20241115 | 112800 | 3897202500 | 242500 | 242500 | 242500 | 242000 | 76 |
| 520 | 20241115 | 112700 | 3878781500 | 243000 | 242500 | 243000 | 242500 | 6 |
| 521 | 20241115 | 112600 | 3877326000 | 242500 | 242500 | 243000 | 242500 | 38 |
| 522 | 20241115 | 112500 | 3868107500 | 242500 | 242000 | 242500 | 242000 | 67 |
| 523 | 20241115 | 112400 | 3851864000 | 242000 | 242500 | 242500 | 242000 | 8 |
| 524 | 20241115 | 112300 | 3849926000 | 242500 | 242500 | 243000 | 242000 | 27 |
| 525 | 20241115 | 112200 | 3843385500 | 242500 | 242000 | 242500 | 242000 | 11 |
| 526 | 20241115 | 112100 | 3840719500 | 242500 | 242500 | 242500 | 242000 | 90 |
| 527 | 20241115 | 112000 | 3818923500 | 242500 | 242500 | 242500 | 242500 | 59 |
| 528 | 20241115 | 111900 | 3804616000 | 242500 | 242500 | 243000 | 242000 | 44 |
| 529 | 20241115 | 111800 | 3793948000 | 242000 | 242500 | 242500 | 242000 | 97 |
| 530 | 20241115 | 111700 | 3770427000 | 243000 | 243000 | 243000 | 242500 | 38 |
| 531 | 20241115 | 111600 | 3761210000 | 243000 | 243000 | 243000 | 242500 | 23 |
| 532 | 20241115 | 111500 | 3755626500 | 243000 | 242500 | 243000 | 242000 | 94 |
| 533 | 20241115 | 111400 | 3732827000 | 242500 | 242500 | 242500 | 242000 | 42 |
| 534 | 20241115 | 111300 | 3722655000 | 242500 | 242500 | 242500 | 242000 | 9 |
| 535 | 20241115 | 111200 | 3720474000 | 242500 | 242500 | 242500 | 242000 | 36 |
| 536 | 20241115 | 111100 | 3711752500 | 242000 | 242500 | 243000 | 242000 | 91 |
| 537 | 20241115 | 111000 | 3689688500 | 242500 | 243000 | 243000 | 242500 | 20 |
| 538 | 20241115 | 110900 | 3684833500 | 242500 | 242500 | 242500 | 242000 | 13 |
| 539 | 20241115 | 110800 | 3681684500 | 242500 | 242500 | 242500 | 242000 | 153 |
| 540 | 20241115 | 110700 | 3644651000 | 242500 | 242500 | 242500 | 242000 | 45 |
| 541 | 20241115 | 110600 | 3633740500 | 242500 | 242500 | 242500 | 242000 | 33 |
| 542 | 20241115 | 110500 | 3625742500 | 242500 | 242500 | 242500 | 242000 | 137 |
| 543 | 20241115 | 110400 | 3592522000 | 243000 | 242500 | 243000 | 242500 | 15 |
| 544 | 20241115 | 110300 | 3588883000 | 243000 | 243000 | 243000 | 242500 | 24 |
| 545 | 20241115 | 110200 | 3583053000 | 242500 | 243000 | 243000 | 242500 | 44 |
| 546 | 20241115 | 110100 | 3572373000 | 242500 | 242500 | 243000 | 242500 | 34 |
| 547 | 20241115 | 110000 | 3564123500 | 243000 | 242500 | 243000 | 242000 | 468 |
| 548 | 20241115 | 105900 | 3450583000 | 242500 | 242000 | 242500 | 242000 | 87 |
| 549 | 20241115 | 105800 | 3429523500 | 242000 | 242500 | 242500 | 242000 | 79 |
| 550 | 20241115 | 105700 | 3410376500 | 242500 | 242500 | 242500 | 242000 | 37 |
| 551 | 20241115 | 105600 | 3401408000 | 242000 | 242500 | 242500 | 242000 | 29 |
| 552 | 20241115 | 105500 | 3394386000 | 242500 | 242000 | 242500 | 242000 | 74 |
| 553 | 20241115 | 105400 | 3376472000 | 242000 | 242500 | 242500 | 242000 | 9 |
| 554 | 20241115 | 105300 | 3374291000 | 242000 | 242000 | 242500 | 242000 | 234 |
| 555 | 20241115 | 105200 | 3317652500 | 242500 | 242000 | 242500 | 242000 | 32 |
| 556 | 20241115 | 105100 | 3309895000 | 242000 | 242500 | 242500 | 242000 | 11 |
| 557 | 20241115 | 105000 | 3307231500 | 242000 | 242000 | 243000 | 242000 | 178 |
| 558 | 20241115 | 104900 | 3264077000 | 241500 | 241500 | 242500 | 241500 | 124 |
| 559 | 20241115 | 104800 | 3234096500 | 241500 | 241500 | 242000 | 241500 | 30 |
| 560 | 20241115 | 104700 | 3226850500 | 242000 | 242000 | 242000 | 241500 | 216 |
| 561 | 20241115 | 104600 | 3174592000 | 242000 | 241500 | 242000 | 241500 | 16 |
| 562 | 20241115 | 104500 | 3170722500 | 241500 | 241500 | 242000 | 241500 | 84 |
| 563 | 20241115 | 104400 | 3150424000 | 242000 | 241000 | 242000 | 241000 | 25 |
| 564 | 20241115 | 104300 | 3144387500 | 241500 | 241500 | 241500 | 241000 | 19 |
| 565 | 20241115 | 104200 | 3139802000 | 242000 | 242000 | 242000 | 241000 | 141 |
| 566 | 20241115 | 104100 | 3105742000 | 241500 | 242000 | 242000 | 241500 | 35 |
| 567 | 20241115 | 104000 | 3097283500 | 242000 | 242000 | 242000 | 241500 | 12 |
| 568 | 20241115 | 103900 | 3094383000 | 241500 | 241500 | 242000 | 241500 | 66 |
| 569 | 20241115 | 103800 | 3078439500 | 241500 | 241500 | 242000 | 241500 | 174 |
| 570 | 20241115 | 103700 | 3036353500 | 241500 | 242000 | 242000 | 241500 | 9 |
| 571 | 20241115 | 103600 | 3034179000 | 242000 | 242000 | 242000 | 241500 | 18 |
| 572 | 20241115 | 103500 | 3029829500 | 241500 | 241500 | 241500 | 241500 | 71 |
| 573 | 20241115 | 103400 | 3012683000 | 241500 | 241000 | 241500 | 241000 | 56 |
| 574 | 20241115 | 103300 | 2999169500 | 241000 | 241500 | 242000 | 241000 | 168 |
| 575 | 20241115 | 103200 | 2958594000 | 242000 | 241500 | 242000 | 241000 | 53 |
| 576 | 20241115 | 103100 | 2945791500 | 240500 | 241000 | 241500 | 240500 | 186 |
| 577 | 20241115 | 103000 | 2900902000 | 241000 | 241000 | 241500 | 241000 | 34 |
| 578 | 20241115 | 102900 | 2892705500 | 241000 | 241500 | 241500 | 241000 | 58 |
| 579 | 20241115 | 102800 | 2878726500 | 241500 | 241000 | 241500 | 241000 | 16 |
| 580 | 20241115 | 102700 | 2874868000 | 241000 | 241000 | 241500 | 240500 | 74 |
| 581 | 20241115 | 102600 | 2857038000 | 240500 | 241500 | 241500 | 240500 | 77 |
| 582 | 20241115 | 102500 | 2838479500 | 241000 | 241000 | 241500 | 241000 | 114 |
| 583 | 20241115 | 102400 | 2811005000 | 240500 | 241000 | 241000 | 240500 | 29 |
| 584 | 20241115 | 102300 | 2804029000 | 240500 | 240500 | 240500 | 240500 | 60 |
| 585 | 20241115 | 102200 | 2789599000 | 240500 | 240500 | 240500 | 240000 | 42 |
| 586 | 20241115 | 102100 | 2779502500 | 240500 | 240500 | 241000 | 240500 | 44 |
| 587 | 20241115 | 102000 | 2768910000 | 241000 | 240500 | 241000 | 240500 | 67 |
| 588 | 20241115 | 101900 | 2752787000 | 240500 | 240500 | 241000 | 240500 | 65 |
| 589 | 20241115 | 101800 | 2737153500 | 240500 | 241000 | 241000 | 240500 | 39 |
| 590 | 20241115 | 101700 | 2727769000 | 241000 | 241000 | 241000 | 240500 | 4 |
| 591 | 20241115 | 101600 | 2726805500 | 240500 | 240500 | 240500 | 240500 | 65 |
| 592 | 20241115 | 101500 | 2711173000 | 240500 | 240500 | 241000 | 240000 | 161 |
| 593 | 20241115 | 101400 | 2672451500 | 240500 | 240000 | 240500 | 240000 | 21 |
| 594 | 20241115 | 101300 | 2667403500 | 240000 | 239500 | 240000 | 239500 | 97 |
| 595 | 20241115 | 101200 | 2644159000 | 239500 | 240000 | 240500 | 239500 | 359 |
| 596 | 20241115 | 101100 | 2558026000 | 240000 | 240000 | 240500 | 240000 | 11 |
| 597 | 20241115 | 101000 | 2555385000 | 240500 | 240500 | 240500 | 240000 | 31 |
| 598 | 20241115 | 100900 | 2547942000 | 240000 | 240000 | 240500 | 240000 | 151 |
| 599 | 20241115 | 100800 | 2511696500 | 240000 | 239500 | 240500 | 239500 | 31 |
| 600 | 20241115 | 100700 | 2504257000 | 240000 | 239500 | 240000 | 239500 | 21 |
| 601 | 20241115 | 100600 | 2499220000 | 240500 | 239500 | 240500 | 239000 | 122 |
| 602 | 20241115 | 100500 | 2469984500 | 240000 | 240000 | 240000 | 239000 | 543 |
| 603 | 20241115 | 100400 | 2339937500 | 240000 | 240000 | 240500 | 240000 | 410 |
| 604 | 20241115 | 100300 | 2241522000 | 240500 | 241000 | 241000 | 240000 | 159 |
| 605 | 20241115 | 100200 | 2203308500 | 241000 | 240500 | 241000 | 240000 | 438 |
| 606 | 20241115 | 100100 | 2097939500 | 241000 | 240500 | 241000 | 240500 | 16 |
| 607 | 20241115 | 100000 | 2094089000 | 240500 | 241000 | 241500 | 240500 | 44 |
| 608 | 20241115 | 095900 | 2083491500 | 241000 | 241000 | 241000 | 240500 | 30 |
| 609 | 20241115 | 095800 | 2076268000 | 241500 | 241000 | 241500 | 240500 | 103 |
| 610 | 20241115 | 095700 | 2051441500 | 241500 | 241000 | 241500 | 241000 | 227 |
| 611 | 20241115 | 095600 | 1996703500 | 241000 | 241500 | 241500 | 241000 | 23 |
| 612 | 20241115 | 095500 | 1991152000 | 241500 | 241000 | 241500 | 241000 | 27 |
| 613 | 20241115 | 095400 | 1984637000 | 241000 | 241500 | 241500 | 241000 | 124 |
| 614 | 20241115 | 095300 | 1954697000 | 241500 | 241500 | 241500 | 241000 | 99 |
| 615 | 20241115 | 095200 | 1930817500 | 241500 | 241000 | 241500 | 241000 | 11 |
| 616 | 20241115 | 095100 | 1928164000 | 241500 | 241000 | 241500 | 241000 | 255 |
| 617 | 20241115 | 095000 | 1866597500 | 241500 | 241000 | 241500 | 241000 | 14 |
| 618 | 20241115 | 094900 | 1863217000 | 241000 | 241500 | 241500 | 241000 | 57 |
| 619 | 20241115 | 094800 | 1849456500 | 241500 | 241000 | 241500 | 241000 | 28 |
| 620 | 20241115 | 094700 | 1842701500 | 241500 | 241000 | 241500 | 240500 | 145 |
| 621 | 20241115 | 094600 | 1807770000 | 241000 | 241000 | 241500 | 241000 | 78 |
| 622 | 20241115 | 094500 | 1788971500 | 240500 | 240500 | 241000 | 240500 | 5 |
| 623 | 20241115 | 094400 | 1787768500 | 241000 | 240500 | 241500 | 240500 | 205 |
| 624 | 20241115 | 094300 | 1738363500 | 241000 | 240500 | 241500 | 240500 | 255 |
| 625 | 20241115 | 094200 | 1677008000 | 240500 | 240500 | 241000 | 240500 | 23 |
| 626 | 20241115 | 094100 | 1671474000 | 241500 | 242000 | 242000 | 240500 | 144 |
| 627 | 20241115 | 094000 | 1636765500 | 241500 | 242000 | 242000 | 241500 | 16 |
| 628 | 20241115 | 093900 | 1632895500 | 241500 | 242000 | 242000 | 241000 | 81 |
| 629 | 20241115 | 093800 | 1613350000 | 241000 | 241000 | 242000 | 241000 | 31 |
| 630 | 20241115 | 093700 | 1605865500 | 242000 | 242000 | 242000 | 240500 | 777 |
| 631 | 20241115 | 093600 | 1418543000 | 242000 | 243000 | 243000 | 242000 | 195 |
| 632 | 20241115 | 093500 | 1371294500 | 243000 | 243000 | 243500 | 243000 | 27 |
| 633 | 20241115 | 093400 | 1364732500 | 243000 | 242500 | 243000 | 242500 | 31 |
| 634 | 20241115 | 093300 | 1357201000 | 242500 | 242500 | 243000 | 242500 | 27 |
| 635 | 20241115 | 093200 | 1350648000 | 242500 | 242500 | 243500 | 242000 | 185 |
| 636 | 20241115 | 093100 | 1305768500 | 242500 | 243000 | 243500 | 242500 | 149 |
| 637 | 20241115 | 093000 | 1269561000 | 243000 | 244000 | 244000 | 243000 | 228 |
| 638 | 20241115 | 092900 | 1214039500 | 244000 | 244000 | 244000 | 243500 | 156 |
| 639 | 20241115 | 092800 | 1175980000 | 244000 | 243000 | 244000 | 243000 | 72 |
| 640 | 20241115 | 092700 | 1158454000 | 243000 | 243500 | 243500 | 242500 | 232 |
| 641 | 20241115 | 092600 | 1102061000 | 243500 | 243000 | 243500 | 243000 | 69 |
| 642 | 20241115 | 092500 | 1085271500 | 243500 | 243500 | 244000 | 243500 | 101 |
| 643 | 20241115 | 092400 | 1060666500 | 243500 | 243500 | 243500 | 243500 | 96 |
| 644 | 20241115 | 092300 | 1037290500 | 243500 | 243500 | 243500 | 243000 | 90 |
| 645 | 20241115 | 092200 | 1015410000 | 243500 | 243000 | 243500 | 242500 | 292 |
| 646 | 20241115 | 092100 | 944350000 | 242500 | 242500 | 243000 | 242500 | 62 |
| 647 | 20241115 | 092000 | 929292000 | 242000 | 243000 | 243000 | 242000 | 6 |
| 648 | 20241115 | 091900 | 927838000 | 243000 | 242000 | 243000 | 242000 | 259 |
| 649 | 20241115 | 091800 | 865061000 | 242000 | 242500 | 242500 | 242000 | 110 |
| 650 | 20241115 | 091700 | 838419500 | 242000 | 242500 | 242500 | 242000 | 201 |
| 651 | 20241115 | 091600 | 789733500 | 242000 | 242000 | 242000 | 242000 | 8 |
| 652 | 20241115 | 091500 | 787797500 | 242000 | 241500 | 242500 | 241500 | 111 |
| 653 | 20241115 | 091400 | 760939000 | 241500 | 241500 | 242000 | 241500 | 13 |
| 654 | 20241115 | 091300 | 757794500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 655 | 20241115 | 091200 | 757794500 | 241500 | 241500 | 241500 | 241000 | 81 |
| 656 | 20241115 | 091100 | 738245500 | 241500 | 241000 | 241500 | 241000 | 97 |
| 657 | 20241115 | 091000 | 714840500 | 241000 | 241500 | 242000 | 241000 | 86 |
| 658 | 20241115 | 090900 | 694066500 | 241500 | 242000 | 242000 | 241500 | 35 |
| 659 | 20241115 | 090800 | 685607500 | 241500 | 241500 | 242000 | 241500 | 89 |
| 660 | 20241115 | 090700 | 664083000 | 241500 | 242000 | 242500 | 241500 | 82 |
| 661 | 20241115 | 090600 | 644250000 | 242000 | 242000 | 242000 | 241500 | 76 |
| 662 | 20241115 | 090500 | 625859000 | 242000 | 241500 | 242000 | 241000 | 76 |
| 663 | 20241115 | 090400 | 607486000 | 241500 | 242000 | 242500 | 241500 | 51 |
| 664 | 20241115 | 090300 | 595151500 | 241500 | 240500 | 241500 | 240000 | 125 |
| 665 | 20241115 | 090200 | 565109500 | 241000 | 242000 | 243500 | 240500 | 1071 |
| 666 | 20241115 | 090100 | 306477500 | 242500 | 242000 | 242500 | 241000 | 317 |
| 667 | 20241115 | 090000 | 229872500 | 242000 | 242500 | 243000 | 240500 | 949 |