40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 202100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 1809 |
| 3 | 20241111 | 202000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 4 | 20241111 | 201900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 5 | 20241111 | 201800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 6 | 20241111 | 201700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 7 | 20241111 | 201600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 8 | 20241111 | 201500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 9 | 20241111 | 201400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 10 | 20241111 | 201300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 11 | 20241111 | 201200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 12 | 20241111 | 201100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 13 | 20241111 | 201000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 14 | 20241111 | 200900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 15 | 20241111 | 200800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 16 | 20241111 | 200700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 17 | 20241111 | 200600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 18 | 20241111 | 200500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 19 | 20241111 | 200400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 20 | 20241111 | 200300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 21 | 20241111 | 200200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 22 | 20241111 | 200100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 23 | 20241111 | 200000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 24 | 20241111 | 195900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 25 | 20241111 | 195800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 26 | 20241111 | 195700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 27 | 20241111 | 195600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 28 | 20241111 | 195500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 29 | 20241111 | 195400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 30 | 20241111 | 195300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 31 | 20241111 | 195200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 32 | 20241111 | 195100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 1809 |
| 33 | 20241111 | 195000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 34 | 20241111 | 194900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 35 | 20241111 | 194800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 36 | 20241111 | 194700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 37 | 20241111 | 194600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 38 | 20241111 | 194500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 39 | 20241111 | 194400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 40 | 20241111 | 194300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 41 | 20241111 | 194200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 42 | 20241111 | 194100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 43 | 20241111 | 194000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 44 | 20241111 | 193900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 45 | 20241111 | 193800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 46 | 20241111 | 193700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 47 | 20241111 | 193600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 48 | 20241111 | 193500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 49 | 20241111 | 193400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 50 | 20241111 | 193300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 51 | 20241111 | 193200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 52 | 20241111 | 193100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 53 | 20241111 | 193000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 54 | 20241111 | 192900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 55 | 20241111 | 192800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 56 | 20241111 | 192700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 57 | 20241111 | 192600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 58 | 20241111 | 192500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 59 | 20241111 | 192400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 60 | 20241111 | 192300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 61 | 20241111 | 192200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 62 | 20241111 | 192100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 1809 |
| 63 | 20241111 | 192000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 64 | 20241111 | 191900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 65 | 20241111 | 191800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 66 | 20241111 | 191700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 67 | 20241111 | 191600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 68 | 20241111 | 191500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 69 | 20241111 | 191400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 70 | 20241111 | 191300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 71 | 20241111 | 191200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 72 | 20241111 | 191100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 73 | 20241111 | 191000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 74 | 20241111 | 190900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 75 | 20241111 | 190800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 76 | 20241111 | 190700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 77 | 20241111 | 190600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 78 | 20241111 | 190500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 79 | 20241111 | 190400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 80 | 20241111 | 190300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 81 | 20241111 | 190200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 82 | 20241111 | 190100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 83 | 20241111 | 190000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 84 | 20241111 | 185900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 85 | 20241111 | 185800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 86 | 20241111 | 185700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 87 | 20241111 | 185600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 88 | 20241111 | 185500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 89 | 20241111 | 185400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 90 | 20241111 | 185300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 91 | 20241111 | 185200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 92 | 20241111 | 185100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 1809 |
| 93 | 20241111 | 185000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 94 | 20241111 | 184900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 95 | 20241111 | 184800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 96 | 20241111 | 184700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 97 | 20241111 | 184600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 98 | 20241111 | 184500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 99 | 20241111 | 184400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 100 | 20241111 | 184300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 101 | 20241111 | 184200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 102 | 20241111 | 184100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 103 | 20241111 | 184000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 104 | 20241111 | 183900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 105 | 20241111 | 183800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 106 | 20241111 | 183700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 107 | 20241111 | 183600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 108 | 20241111 | 183500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 109 | 20241111 | 183400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 110 | 20241111 | 183300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 111 | 20241111 | 183200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 112 | 20241111 | 183100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 113 | 20241111 | 183000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 114 | 20241111 | 182900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 115 | 20241111 | 182800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 116 | 20241111 | 182700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 117 | 20241111 | 182600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 118 | 20241111 | 182500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 119 | 20241111 | 182400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 120 | 20241111 | 182300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 121 | 20241111 | 182200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 122 | 20241111 | 182100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 1809 |
| 123 | 20241111 | 182000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 124 | 20241111 | 181900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 125 | 20241111 | 181800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 126 | 20241111 | 181700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 127 | 20241111 | 181600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 128 | 20241111 | 181500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 129 | 20241111 | 181400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 130 | 20241111 | 181300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 131 | 20241111 | 181200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 132 | 20241111 | 181100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 133 | 20241111 | 181000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 134 | 20241111 | 180900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 135 | 20241111 | 180800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 136 | 20241111 | 180700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 137 | 20241111 | 180600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 138 | 20241111 | 180500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 139 | 20241111 | 180400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 140 | 20241111 | 180300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 141 | 20241111 | 180200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 142 | 20241111 | 180100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 143 | 20241111 | 180000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 144 | 20241111 | 175900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 145 | 20241111 | 175800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 146 | 20241111 | 175700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 147 | 20241111 | 175600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 148 | 20241111 | 175500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 149 | 20241111 | 175400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 150 | 20241111 | 175300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 151 | 20241111 | 175200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 152 | 20241111 | 175100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 1809 |
| 153 | 20241111 | 175000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 154 | 20241111 | 174900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 155 | 20241111 | 174800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 156 | 20241111 | 174700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 157 | 20241111 | 174600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 158 | 20241111 | 174500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 159 | 20241111 | 174400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 160 | 20241111 | 174300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 161 | 20241111 | 174200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 162 | 20241111 | 174100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 163 | 20241111 | 174000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 164 | 20241111 | 173900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 165 | 20241111 | 173800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 166 | 20241111 | 173700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 167 | 20241111 | 173600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 168 | 20241111 | 173500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 169 | 20241111 | 173400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 170 | 20241111 | 173300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 171 | 20241111 | 173200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 172 | 20241111 | 173100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 173 | 20241111 | 173000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 174 | 20241111 | 172900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 175 | 20241111 | 172800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 176 | 20241111 | 172700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 177 | 20241111 | 172600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 178 | 20241111 | 172500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 179 | 20241111 | 172400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 180 | 20241111 | 172300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 181 | 20241111 | 172200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 182 | 20241111 | 172100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 1809 |
| 183 | 20241111 | 172000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 184 | 20241111 | 171900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 185 | 20241111 | 171800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 186 | 20241111 | 171700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 187 | 20241111 | 171600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 188 | 20241111 | 171500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 189 | 20241111 | 171400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 190 | 20241111 | 171300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 191 | 20241111 | 171200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 192 | 20241111 | 171100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 193 | 20241111 | 171000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 194 | 20241111 | 170900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 195 | 20241111 | 170800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 196 | 20241111 | 170700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 197 | 20241111 | 170600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 198 | 20241111 | 170500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 199 | 20241111 | 170400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 200 | 20241111 | 170300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 201 | 20241111 | 170200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 202 | 20241111 | 170100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 203 | 20241111 | 170000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 204 | 20241111 | 165900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 205 | 20241111 | 165800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 206 | 20241111 | 165700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 207 | 20241111 | 165600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 208 | 20241111 | 165500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 209 | 20241111 | 165400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 210 | 20241111 | 165300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 211 | 20241111 | 165200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 212 | 20241111 | 165100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 1809 |
| 213 | 20241111 | 165000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 214 | 20241111 | 164900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 215 | 20241111 | 164800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 216 | 20241111 | 164700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 217 | 20241111 | 164600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 218 | 20241111 | 164500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 219 | 20241111 | 164400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 220 | 20241111 | 164300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 221 | 20241111 | 164200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 222 | 20241111 | 164100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 223 | 20241111 | 164000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 224 | 20241111 | 163900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 225 | 20241111 | 163800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 226 | 20241111 | 163700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 227 | 20241111 | 163600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 228 | 20241111 | 163500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 229 | 20241111 | 163400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 230 | 20241111 | 163300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 231 | 20241111 | 163200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 232 | 20241111 | 163100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 233 | 20241111 | 163000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 234 | 20241111 | 162900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 235 | 20241111 | 162800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 236 | 20241111 | 162700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 237 | 20241111 | 162600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 238 | 20241111 | 162500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 239 | 20241111 | 162400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 240 | 20241111 | 162300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 241 | 20241111 | 162200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 242 | 20241111 | 162100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 1809 |
| 243 | 20241111 | 162000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 244 | 20241111 | 161900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 245 | 20241111 | 161800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 246 | 20241111 | 161700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 247 | 20241111 | 161600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 248 | 20241111 | 161500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 249 | 20241111 | 161400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 250 | 20241111 | 161300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 251 | 20241111 | 161200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 252 | 20241111 | 161100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 253 | 20241111 | 161000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 254 | 20241111 | 160900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 255 | 20241111 | 160800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 256 | 20241111 | 160700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 257 | 20241111 | 160600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 258 | 20241111 | 160500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 259 | 20241111 | 160400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 260 | 20241111 | 160300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 261 | 20241111 | 160200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 262 | 20241111 | 160100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 263 | 20241111 | 160000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 264 | 20241111 | 155900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 265 | 20241111 | 155800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 266 | 20241111 | 155700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 267 | 20241111 | 155600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 268 | 20241111 | 155500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 269 | 20241111 | 155400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 270 | 20241111 | 155300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 271 | 20241111 | 155200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 272 | 20241111 | 155100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 1809 |
| 273 | 20241111 | 155000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 274 | 20241111 | 154900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 275 | 20241111 | 154800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 276 | 20241111 | 154700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 277 | 20241111 | 154600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 278 | 20241111 | 154500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 279 | 20241111 | 154400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 280 | 20241111 | 154300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 281 | 20241111 | 154200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 282 | 20241111 | 154100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 283 | 20241111 | 154000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 284 | 20241111 | 153900 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 285 | 20241111 | 153800 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 286 | 20241111 | 153700 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 287 | 20241111 | 153600 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 288 | 20241111 | 153500 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 289 | 20241111 | 153400 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 290 | 20241111 | 153300 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 291 | 20241111 | 153200 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 292 | 20241111 | 153100 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 293 | 20241111 | 153000 | 48881731000 | 281000 | 281000 | 281000 | 281000 | 1809 |
| 294 | 20241111 | 152900 | 48373402000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 295 | 20241111 | 152800 | 48373402000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 296 | 20241111 | 152700 | 48373402000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 297 | 20241111 | 152600 | 48373402000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 298 | 20241111 | 152500 | 48373402000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 299 | 20241111 | 152400 | 48373402000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 300 | 20241111 | 152300 | 48373402000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 301 | 20241111 | 152200 | 48373402000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 302 | 20241111 | 152100 | 48373402000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 303 | 20241111 | 152000 | 48373402000 | 281500 | 281500 | 281500 | 281500 | 0 |
| 304 | 20241111 | 151900 | 48373402000 | 281500 | 281500 | 282000 | 280500 | 883 |
| 305 | 20241111 | 151800 | 48125428000 | 281000 | 282500 | 282500 | 281000 | 329 |
| 306 | 20241111 | 151700 | 48032711000 | 282500 | 282500 | 283000 | 282000 | 964 |
| 307 | 20241111 | 151600 | 47760281500 | 282500 | 283500 | 283500 | 282500 | 388 |
| 308 | 20241111 | 151500 | 47650501500 | 283500 | 283000 | 284000 | 283000 | 382 |
| 309 | 20241111 | 151400 | 47542113000 | 283500 | 283500 | 284000 | 283000 | 202 |
| 310 | 20241111 | 151300 | 47484846500 | 284000 | 284000 | 284000 | 283000 | 121 |
| 311 | 20241111 | 151200 | 47450545000 | 283500 | 283000 | 284000 | 283000 | 309 |
| 312 | 20241111 | 151100 | 47362947000 | 283000 | 284000 | 284000 | 283000 | 268 |
| 313 | 20241111 | 151000 | 47286920500 | 284000 | 284000 | 284000 | 283500 | 130 |
| 314 | 20241111 | 150900 | 47250017500 | 284000 | 283500 | 284000 | 283000 | 340 |
| 315 | 20241111 | 150800 | 47153643000 | 283500 | 283500 | 283500 | 283000 | 313 |
| 316 | 20241111 | 150700 | 47064957000 | 283500 | 283500 | 283500 | 283000 | 298 |
| 317 | 20241111 | 150600 | 46980488000 | 283500 | 283500 | 283500 | 283000 | 216 |
| 318 | 20241111 | 150500 | 46919290000 | 283500 | 283500 | 283500 | 283000 | 239 |
| 319 | 20241111 | 150400 | 46851559500 | 283500 | 283500 | 283500 | 283000 | 99 |
| 320 | 20241111 | 150300 | 46823497500 | 283500 | 283500 | 283500 | 282500 | 189 |
| 321 | 20241111 | 150200 | 46770033000 | 283500 | 283000 | 283500 | 282000 | 250 |
| 322 | 20241111 | 150100 | 46699302500 | 283000 | 282000 | 283000 | 282000 | 245 |
| 323 | 20241111 | 150000 | 46630060500 | 282500 | 282500 | 283000 | 281500 | 618 |
| 324 | 20241111 | 145900 | 46455941500 | 282500 | 283000 | 283500 | 282000 | 267 |
| 325 | 20241111 | 145800 | 46380509500 | 282000 | 282500 | 283000 | 282000 | 172 |
| 326 | 20241111 | 145700 | 46331908000 | 282500 | 282500 | 282500 | 281500 | 159 |
| 327 | 20241111 | 145600 | 46287045500 | 282500 | 283000 | 283000 | 282000 | 151 |
| 328 | 20241111 | 145500 | 46244407500 | 283000 | 283500 | 283500 | 282000 | 214 |
| 329 | 20241111 | 145400 | 46183898000 | 283000 | 283500 | 283500 | 282000 | 259 |
| 330 | 20241111 | 145300 | 46110657500 | 283000 | 283000 | 283000 | 282000 | 159 |
| 331 | 20241111 | 145200 | 46065740500 | 283000 | 283000 | 283000 | 282500 | 85 |
| 332 | 20241111 | 145100 | 46041711500 | 283000 | 283500 | 283500 | 282000 | 244 |
| 333 | 20241111 | 145000 | 45972655500 | 283500 | 283000 | 283500 | 282000 | 242 |
| 334 | 20241111 | 144900 | 45904225000 | 283500 | 283000 | 283500 | 282500 | 127 |
| 335 | 20241111 | 144800 | 45868276500 | 283000 | 283500 | 283500 | 282000 | 144 |
| 336 | 20241111 | 144700 | 45827581000 | 283000 | 283500 | 283500 | 282000 | 357 |
| 337 | 20241111 | 144600 | 45726528000 | 283500 | 283000 | 283500 | 282500 | 226 |
| 338 | 20241111 | 144500 | 45662551000 | 283000 | 284000 | 284000 | 282500 | 151 |
| 339 | 20241111 | 144400 | 45619800500 | 283500 | 284000 | 284000 | 282500 | 334 |
| 340 | 20241111 | 144300 | 45525089500 | 284000 | 283500 | 284000 | 283000 | 270 |
| 341 | 20241111 | 144200 | 45448524500 | 283500 | 283500 | 284000 | 282500 | 231 |
| 342 | 20241111 | 144100 | 45383086500 | 283500 | 284000 | 284000 | 283000 | 259 |
| 343 | 20241111 | 144000 | 45309616500 | 284000 | 283500 | 284000 | 283000 | 282 |
| 344 | 20241111 | 143900 | 45229631500 | 283000 | 283500 | 283500 | 282500 | 207 |
| 345 | 20241111 | 143800 | 45171022000 | 283500 | 283000 | 283500 | 282500 | 123 |
| 346 | 20241111 | 143700 | 45136180500 | 283000 | 284000 | 284000 | 283000 | 460 |
| 347 | 20241111 | 143600 | 45005692500 | 284000 | 284000 | 284500 | 282500 | 311 |
| 348 | 20241111 | 143500 | 44917539000 | 284000 | 282500 | 284000 | 282500 | 1096 |
| 349 | 20241111 | 143400 | 44607141000 | 282500 | 282000 | 282500 | 281500 | 376 |
| 350 | 20241111 | 143300 | 44501064000 | 282000 | 282000 | 282000 | 281500 | 188 |
| 351 | 20241111 | 143200 | 44448078500 | 282000 | 282000 | 282000 | 281000 | 106 |
| 352 | 20241111 | 143100 | 44418203000 | 281000 | 282000 | 282000 | 281000 | 82 |
| 353 | 20241111 | 143000 | 44395118000 | 282000 | 281500 | 282000 | 280500 | 356 |
| 354 | 20241111 | 142900 | 44294977500 | 281500 | 281500 | 282000 | 281000 | 77 |
| 355 | 20241111 | 142800 | 44273275500 | 281500 | 281500 | 282000 | 281000 | 70 |
| 356 | 20241111 | 142700 | 44253558500 | 282000 | 281000 | 282000 | 280500 | 206 |
| 357 | 20241111 | 142600 | 44195614500 | 280500 | 281000 | 281500 | 280500 | 374 |
| 358 | 20241111 | 142500 | 44090529500 | 281000 | 280500 | 281000 | 280000 | 171 |
| 359 | 20241111 | 142400 | 44042550500 | 280500 | 280000 | 280500 | 279500 | 123 |
| 360 | 20241111 | 142300 | 44008112000 | 280000 | 280500 | 281000 | 279500 | 162 |
| 361 | 20241111 | 142200 | 43962682000 | 280500 | 280500 | 281000 | 280000 | 89 |
| 362 | 20241111 | 142100 | 43937721000 | 280500 | 281000 | 281000 | 280000 | 163 |
| 363 | 20241111 | 142000 | 43892023500 | 281000 | 280500 | 281000 | 280000 | 132 |
| 364 | 20241111 | 141900 | 43854997500 | 280500 | 280500 | 281000 | 280000 | 183 |
| 365 | 20241111 | 141800 | 43803667000 | 280500 | 281000 | 281000 | 280000 | 146 |
| 366 | 20241111 | 141700 | 43762740000 | 280000 | 280500 | 281000 | 280000 | 162 |
| 367 | 20241111 | 141600 | 43717299500 | 281000 | 280000 | 281000 | 280000 | 151 |
| 368 | 20241111 | 141500 | 43674956500 | 280500 | 280500 | 281000 | 279500 | 392 |
| 369 | 20241111 | 141400 | 43565126000 | 280500 | 280500 | 280500 | 280000 | 124 |
| 370 | 20241111 | 141300 | 43530366000 | 280500 | 280500 | 280500 | 280000 | 96 |
| 371 | 20241111 | 141200 | 43503440000 | 280500 | 280500 | 280500 | 280000 | 408 |
| 372 | 20241111 | 141100 | 43389114500 | 280000 | 280500 | 280500 | 279500 | 132 |
| 373 | 20241111 | 141000 | 43352132000 | 280000 | 280500 | 280500 | 280000 | 96 |
| 374 | 20241111 | 140900 | 43325236000 | 280000 | 280000 | 280500 | 279000 | 267 |
| 375 | 20241111 | 140800 | 43250496500 | 280000 | 280000 | 280000 | 279500 | 214 |
| 376 | 20241111 | 140700 | 43190650500 | 280000 | 280000 | 280500 | 279500 | 104 |
| 377 | 20241111 | 140600 | 43161538000 | 280500 | 280000 | 280500 | 279500 | 268 |
| 378 | 20241111 | 140500 | 43086510000 | 280000 | 280000 | 280000 | 279000 | 161 |
| 379 | 20241111 | 140400 | 43041484500 | 280000 | 279500 | 280000 | 279000 | 245 |
| 380 | 20241111 | 140300 | 42973018500 | 279000 | 280500 | 280500 | 279000 | 284 |
| 381 | 20241111 | 140200 | 42893700500 | 280500 | 279000 | 280500 | 279000 | 136 |
| 382 | 20241111 | 140100 | 42855677500 | 279500 | 280000 | 280500 | 279000 | 1151 |
| 383 | 20241111 | 140000 | 42533885000 | 280000 | 280500 | 280500 | 280000 | 189 |
| 384 | 20241111 | 135900 | 42480931000 | 280500 | 280000 | 280500 | 279500 | 236 |
| 385 | 20241111 | 135800 | 42414846500 | 280500 | 281000 | 281000 | 280000 | 591 |
| 386 | 20241111 | 135700 | 42249142500 | 281000 | 282500 | 282500 | 280500 | 266 |
| 387 | 20241111 | 135600 | 42174343500 | 282500 | 282500 | 282500 | 281000 | 95 |
| 388 | 20241111 | 135500 | 42147552500 | 281000 | 282500 | 282500 | 281000 | 159 |
| 389 | 20241111 | 135400 | 42102775000 | 282500 | 282000 | 282500 | 281000 | 132 |
| 390 | 20241111 | 135300 | 42065562500 | 282000 | 282000 | 282000 | 281500 | 142 |
| 391 | 20241111 | 135200 | 42025555500 | 281500 | 282000 | 282000 | 281000 | 81 |
| 392 | 20241111 | 135100 | 42002734000 | 282000 | 281500 | 282000 | 281000 | 179 |
| 393 | 20241111 | 135000 | 41952326000 | 281000 | 281500 | 282000 | 281000 | 89 |
| 394 | 20241111 | 134900 | 41927266500 | 281500 | 281500 | 282000 | 281000 | 124 |
| 395 | 20241111 | 134800 | 41892382500 | 281500 | 282000 | 282000 | 281000 | 99 |
| 396 | 20241111 | 134700 | 41864505500 | 282000 | 282000 | 282000 | 281500 | 160 |
| 397 | 20241111 | 134600 | 41819392500 | 281500 | 282500 | 282500 | 281500 | 101 |
| 398 | 20241111 | 134500 | 41790931500 | 282500 | 282000 | 282500 | 281500 | 151 |
| 399 | 20241111 | 134400 | 41748352000 | 282000 | 281500 | 282000 | 281500 | 218 |
| 400 | 20241111 | 134300 | 41686902000 | 282000 | 281500 | 282000 | 281500 | 176 |
| 401 | 20241111 | 134200 | 41637289000 | 282000 | 282000 | 282000 | 281500 | 155 |
| 402 | 20241111 | 134100 | 41593621000 | 282000 | 282000 | 282000 | 281500 | 136 |
| 403 | 20241111 | 134000 | 41555274000 | 282000 | 282500 | 283000 | 281500 | 377 |
| 404 | 20241111 | 133900 | 41448859000 | 282000 | 283000 | 283000 | 282000 | 121 |
| 405 | 20241111 | 133800 | 41414689500 | 283000 | 283000 | 283000 | 282000 | 102 |
| 406 | 20241111 | 133700 | 41385839000 | 283000 | 283000 | 283000 | 282000 | 186 |
| 407 | 20241111 | 133600 | 41333270000 | 282500 | 283500 | 283500 | 282500 | 334 |
| 408 | 20241111 | 133500 | 41238811500 | 283000 | 283500 | 283500 | 282500 | 71 |
| 409 | 20241111 | 133400 | 41218698000 | 283500 | 282500 | 283500 | 282500 | 109 |
| 410 | 20241111 | 133300 | 41187837000 | 283000 | 282500 | 283500 | 282500 | 318 |
| 411 | 20241111 | 133200 | 41097871500 | 283000 | 283000 | 283000 | 282500 | 83 |
| 412 | 20241111 | 133100 | 41074400500 | 283000 | 283000 | 283000 | 282500 | 73 |
| 413 | 20241111 | 133000 | 41053758000 | 283000 | 283500 | 283500 | 282000 | 260 |
| 414 | 20241111 | 132900 | 40980172000 | 283500 | 283000 | 283500 | 282500 | 102 |
| 415 | 20241111 | 132800 | 40951303000 | 283000 | 282500 | 283000 | 282500 | 239 |
| 416 | 20241111 | 132700 | 40883706000 | 282500 | 283000 | 283000 | 282000 | 348 |
| 417 | 20241111 | 132600 | 40785281500 | 283000 | 282500 | 283000 | 282500 | 236 |
| 418 | 20241111 | 132500 | 40718545000 | 283000 | 283500 | 283500 | 282500 | 217 |
| 419 | 20241111 | 132400 | 40657135000 | 283500 | 283000 | 283500 | 282500 | 136 |
| 420 | 20241111 | 132300 | 40618648500 | 283000 | 284000 | 284000 | 282500 | 280 |
| 421 | 20241111 | 132200 | 40539241500 | 284000 | 283000 | 284000 | 283000 | 131 |
| 422 | 20241111 | 132100 | 40502092000 | 283500 | 283000 | 283500 | 282000 | 362 |
| 423 | 20241111 | 132000 | 40399581000 | 282500 | 283000 | 283000 | 282500 | 92 |
| 424 | 20241111 | 131900 | 40373566000 | 283000 | 283000 | 283000 | 282000 | 228 |
| 425 | 20241111 | 131800 | 40309069500 | 282500 | 282000 | 283000 | 281500 | 166 |
| 426 | 20241111 | 131700 | 40262238500 | 282500 | 282500 | 283000 | 282000 | 168 |
| 427 | 20241111 | 131600 | 40214807000 | 282500 | 282500 | 283000 | 282000 | 73 |
| 428 | 20241111 | 131500 | 40194177000 | 282500 | 282500 | 283000 | 281500 | 184 |
| 429 | 20241111 | 131400 | 40142172500 | 282000 | 283000 | 283000 | 282000 | 92 |
| 430 | 20241111 | 131300 | 40116183500 | 282500 | 282500 | 283000 | 282000 | 215 |
| 431 | 20241111 | 131200 | 40055456500 | 282000 | 282500 | 283000 | 281500 | 149 |
| 432 | 20241111 | 131100 | 40013396500 | 282500 | 282500 | 282500 | 282000 | 123 |
| 433 | 20241111 | 131000 | 39978676000 | 282500 | 283500 | 283500 | 282000 | 156 |
| 434 | 20241111 | 130900 | 39934608500 | 283500 | 283000 | 283500 | 282000 | 739 |
| 435 | 20241111 | 130800 | 39725684000 | 283000 | 283000 | 283000 | 282500 | 525 |
| 436 | 20241111 | 130700 | 39577140000 | 283000 | 283000 | 283000 | 282500 | 132 |
| 437 | 20241111 | 130600 | 39539797500 | 283000 | 283000 | 283000 | 282000 | 131 |
| 438 | 20241111 | 130500 | 39502774000 | 283000 | 283000 | 283000 | 282000 | 78 |
| 439 | 20241111 | 130400 | 39480724500 | 283000 | 282500 | 283000 | 282000 | 529 |
| 440 | 20241111 | 130300 | 39331136000 | 282500 | 282500 | 282500 | 282000 | 161 |
| 441 | 20241111 | 130200 | 39285674500 | 282500 | 282000 | 282500 | 282000 | 243 |
| 442 | 20241111 | 130100 | 39217107000 | 282500 | 282500 | 282500 | 282000 | 193 |
| 443 | 20241111 | 130000 | 39162596500 | 282500 | 282000 | 283000 | 281500 | 213 |
| 444 | 20241111 | 125900 | 39102478500 | 282000 | 281500 | 282000 | 281000 | 243 |
| 445 | 20241111 | 125800 | 39034003500 | 281500 | 281500 | 281500 | 280500 | 261 |
| 446 | 20241111 | 125700 | 38960560000 | 281500 | 281000 | 281500 | 280500 | 180 |
| 447 | 20241111 | 125600 | 38909983000 | 281000 | 281000 | 281000 | 280500 | 157 |
| 448 | 20241111 | 125500 | 38865881500 | 281000 | 281000 | 281000 | 280000 | 70 |
| 449 | 20241111 | 125400 | 38846236000 | 281000 | 279500 | 281000 | 279000 | 567 |
| 450 | 20241111 | 125300 | 38687446000 | 279500 | 279500 | 279500 | 279000 | 301 |
| 451 | 20241111 | 125200 | 38603331500 | 279500 | 280000 | 280000 | 279000 | 82 |
| 452 | 20241111 | 125100 | 38580428500 | 280000 | 279500 | 280000 | 279000 | 98 |
| 453 | 20241111 | 125000 | 38553024500 | 279500 | 279500 | 280000 | 279000 | 163 |
| 454 | 20241111 | 124900 | 38507472000 | 279000 | 279500 | 280000 | 279000 | 69 |
| 455 | 20241111 | 124800 | 38488190500 | 280000 | 279500 | 280000 | 279000 | 101 |
| 456 | 20241111 | 124700 | 38459978500 | 279500 | 279000 | 280000 | 278500 | 518 |
| 457 | 20241111 | 124600 | 38315068500 | 279500 | 280000 | 280000 | 279000 | 90 |
| 458 | 20241111 | 124500 | 38289914000 | 280500 | 280000 | 280500 | 279000 | 434 |
| 459 | 20241111 | 124400 | 38168556000 | 280000 | 279500 | 280000 | 279500 | 115 |
| 460 | 20241111 | 124300 | 38136388000 | 279500 | 279500 | 280000 | 279500 | 195 |
| 461 | 20241111 | 124200 | 38081837000 | 279500 | 280000 | 280000 | 279000 | 115 |
| 462 | 20241111 | 124100 | 38049684500 | 279500 | 280000 | 280000 | 279500 | 55 |
| 463 | 20241111 | 124000 | 38034299000 | 280000 | 280000 | 280000 | 279000 | 238 |
| 464 | 20241111 | 123900 | 37967735000 | 280000 | 280000 | 280000 | 279000 | 229 |
| 465 | 20241111 | 123800 | 37903651000 | 280500 | 280500 | 280500 | 280000 | 166 |
| 466 | 20241111 | 123700 | 37857130000 | 280500 | 280000 | 280500 | 279500 | 83 |
| 467 | 20241111 | 123600 | 37833894500 | 280000 | 280000 | 280500 | 280000 | 239 |
| 468 | 20241111 | 123500 | 37766905500 | 280000 | 280500 | 280500 | 280000 | 59 |
| 469 | 20241111 | 123400 | 37750365500 | 280500 | 281000 | 281000 | 280000 | 138 |
| 470 | 20241111 | 123300 | 37711655000 | 281000 | 281000 | 281000 | 280500 | 112 |
| 471 | 20241111 | 123200 | 37680193500 | 281000 | 281000 | 281000 | 280500 | 121 |
| 472 | 20241111 | 123100 | 37646206000 | 280500 | 281000 | 281000 | 280500 | 91 |
| 473 | 20241111 | 123000 | 37620647000 | 281000 | 281000 | 281000 | 280500 | 95 |
| 474 | 20241111 | 122900 | 37593966000 | 281000 | 281000 | 281000 | 280000 | 200 |
| 475 | 20241111 | 122800 | 37537856500 | 281000 | 280500 | 281000 | 280500 | 70 |
| 476 | 20241111 | 122700 | 37518198000 | 280500 | 280500 | 281000 | 280500 | 129 |
| 477 | 20241111 | 122600 | 37481993000 | 280500 | 280500 | 281000 | 280000 | 73 |
| 478 | 20241111 | 122500 | 37461501000 | 281000 | 281000 | 281000 | 280500 | 105 |
| 479 | 20241111 | 122400 | 37431998500 | 280500 | 280500 | 281000 | 280000 | 128 |
| 480 | 20241111 | 122300 | 37396108500 | 281000 | 280000 | 281000 | 280000 | 80 |
| 481 | 20241111 | 122200 | 37373675000 | 280500 | 280500 | 281000 | 280000 | 313 |
| 482 | 20241111 | 122100 | 37285835500 | 280000 | 280500 | 280500 | 279500 | 133 |
| 483 | 20241111 | 122000 | 37248590000 | 280500 | 280000 | 280500 | 279500 | 212 |
| 484 | 20241111 | 121900 | 37189162000 | 280500 | 280000 | 280500 | 279500 | 86 |
| 485 | 20241111 | 121800 | 37165077000 | 279500 | 280000 | 280500 | 279500 | 206 |
| 486 | 20241111 | 121700 | 37107441000 | 280000 | 280000 | 280500 | 280000 | 143 |
| 487 | 20241111 | 121600 | 37067384000 | 280000 | 280000 | 280500 | 279500 | 96 |
| 488 | 20241111 | 121500 | 37040471500 | 280000 | 280500 | 280500 | 279500 | 166 |
| 489 | 20241111 | 121400 | 36993945000 | 280000 | 279500 | 280500 | 279000 | 350 |
| 490 | 20241111 | 121300 | 36896009000 | 279000 | 279500 | 279500 | 279000 | 86 |
| 491 | 20241111 | 121200 | 36871985500 | 279500 | 279500 | 279500 | 279000 | 69 |
| 492 | 20241111 | 121100 | 36852719000 | 279500 | 279500 | 280000 | 279500 | 106 |
| 493 | 20241111 | 121000 | 36823088500 | 278500 | 279500 | 279500 | 278500 | 113 |
| 494 | 20241111 | 120900 | 36791562000 | 279000 | 279500 | 279500 | 278500 | 72 |
| 495 | 20241111 | 120800 | 36771452500 | 279500 | 279000 | 280000 | 278500 | 161 |
| 496 | 20241111 | 120700 | 36726525000 | 279000 | 279500 | 279500 | 278500 | 110 |
| 497 | 20241111 | 120600 | 36695860000 | 279500 | 279000 | 279500 | 278000 | 92 |
| 498 | 20241111 | 120500 | 36670196000 | 278500 | 280000 | 280000 | 278500 | 71 |
| 499 | 20241111 | 120400 | 36650362500 | 280000 | 279000 | 280000 | 278500 | 159 |
| 500 | 20241111 | 120300 | 36605908500 | 279000 | 278500 | 279500 | 278500 | 38 |
| 501 | 20241111 | 120200 | 36595298500 | 278500 | 279500 | 279500 | 278500 | 92 |
| 502 | 20241111 | 120100 | 36569598000 | 279500 | 280000 | 280000 | 279000 | 254 |
| 503 | 20241111 | 120000 | 36498563500 | 279500 | 279500 | 280000 | 279000 | 115 |
| 504 | 20241111 | 115900 | 36466430000 | 280000 | 279500 | 280000 | 279000 | 131 |
| 505 | 20241111 | 115800 | 36429792500 | 279500 | 279500 | 280000 | 279000 | 123 |
| 506 | 20241111 | 115700 | 36395421000 | 279000 | 278500 | 279000 | 278000 | 108 |
| 507 | 20241111 | 115600 | 36365341500 | 278500 | 278000 | 279000 | 278000 | 108 |
| 508 | 20241111 | 115500 | 36335276500 | 278500 | 277500 | 278500 | 277500 | 137 |
| 509 | 20241111 | 115400 | 36297191500 | 278000 | 278500 | 278500 | 277500 | 79 |
| 510 | 20241111 | 115300 | 36275221500 | 278500 | 277500 | 278500 | 277000 | 163 |
| 511 | 20241111 | 115200 | 36229964000 | 277500 | 277500 | 278000 | 277500 | 117 |
| 512 | 20241111 | 115100 | 36197474500 | 277500 | 277000 | 278000 | 277000 | 97 |
| 513 | 20241111 | 115000 | 36170576500 | 277000 | 277500 | 278000 | 275500 | 1431 |
| 514 | 20241111 | 114900 | 35774658000 | 278000 | 278000 | 278000 | 277500 | 102 |
| 515 | 20241111 | 114800 | 35746324500 | 277500 | 278500 | 278500 | 277500 | 307 |
| 516 | 20241111 | 114700 | 35661107500 | 278000 | 278500 | 278500 | 277500 | 335 |
| 517 | 20241111 | 114600 | 35567973000 | 278500 | 278500 | 279500 | 278500 | 182 |
| 518 | 20241111 | 114500 | 35517229500 | 278500 | 279000 | 279500 | 278500 | 206 |
| 519 | 20241111 | 114400 | 35459804000 | 279000 | 279000 | 279500 | 278500 | 60 |
| 520 | 20241111 | 114300 | 35443058500 | 280000 | 279000 | 280000 | 279000 | 211 |
| 521 | 20241111 | 114200 | 35384133000 | 279000 | 279000 | 279000 | 278500 | 303 |
| 522 | 20241111 | 114100 | 35299625000 | 279000 | 279500 | 279500 | 279000 | 110 |
| 523 | 20241111 | 114000 | 35268922500 | 279500 | 279500 | 280000 | 279000 | 215 |
| 524 | 20241111 | 113900 | 35208849500 | 280000 | 279500 | 280000 | 279000 | 157 |
| 525 | 20241111 | 113800 | 35164982500 | 279500 | 279500 | 280000 | 279000 | 91 |
| 526 | 20241111 | 113700 | 35139534000 | 280000 | 279500 | 280500 | 279000 | 211 |
| 527 | 20241111 | 113600 | 35080521500 | 280000 | 279500 | 280000 | 279500 | 198 |
| 528 | 20241111 | 113500 | 35025155000 | 280000 | 280500 | 281500 | 280000 | 577 |
| 529 | 20241111 | 113400 | 34863345500 | 280500 | 282000 | 282500 | 280000 | 592 |
| 530 | 20241111 | 113300 | 34696885000 | 282000 | 278500 | 282000 | 278000 | 2022 |
| 531 | 20241111 | 113200 | 34130970000 | 278000 | 278500 | 279000 | 278000 | 164 |
| 532 | 20241111 | 113100 | 34085240000 | 279000 | 279000 | 279500 | 278500 | 167 |
| 533 | 20241111 | 113000 | 34038694500 | 279000 | 279000 | 279500 | 278500 | 177 |
| 534 | 20241111 | 112900 | 33989319000 | 279500 | 279000 | 279500 | 278500 | 151 |
| 535 | 20241111 | 112800 | 33947184000 | 279000 | 279000 | 279000 | 278500 | 145 |
| 536 | 20241111 | 112700 | 33906773500 | 278500 | 279000 | 279500 | 278500 | 155 |
| 537 | 20241111 | 112600 | 33863542000 | 279500 | 279000 | 279500 | 279000 | 121 |
| 538 | 20241111 | 112500 | 33829741000 | 279000 | 279000 | 279500 | 278500 | 242 |
| 539 | 20241111 | 112400 | 33762231500 | 279000 | 279500 | 279500 | 279000 | 140 |
| 540 | 20241111 | 112300 | 33723144000 | 279500 | 278500 | 279500 | 278000 | 400 |
| 541 | 20241111 | 112200 | 33611566000 | 278000 | 278500 | 279000 | 278000 | 182 |
| 542 | 20241111 | 112100 | 33560908500 | 278500 | 278500 | 278500 | 278000 | 188 |
| 543 | 20241111 | 112000 | 33508582500 | 278500 | 279000 | 279000 | 277500 | 320 |
| 544 | 20241111 | 111900 | 33419515500 | 279000 | 279000 | 279000 | 278000 | 315 |
| 545 | 20241111 | 111800 | 33331776000 | 278500 | 278500 | 279000 | 278000 | 450 |
| 546 | 20241111 | 111700 | 33206330500 | 278500 | 279000 | 279500 | 278000 | 2056 |
| 547 | 20241111 | 111600 | 32633112000 | 278500 | 278500 | 279000 | 278000 | 253 |
| 548 | 20241111 | 111500 | 32562591500 | 278500 | 278500 | 278500 | 278000 | 284 |
| 549 | 20241111 | 111400 | 32483539500 | 278500 | 278500 | 278500 | 277500 | 160 |
| 550 | 20241111 | 111300 | 32439012500 | 278500 | 278000 | 278500 | 277500 | 138 |
| 551 | 20241111 | 111200 | 32400673000 | 277500 | 279000 | 279000 | 277500 | 421 |
| 552 | 20241111 | 111100 | 32283575500 | 278500 | 277000 | 280000 | 277000 | 1885 |
| 553 | 20241111 | 111000 | 31759258500 | 277500 | 277500 | 277500 | 277000 | 213 |
| 554 | 20241111 | 110900 | 31700184000 | 277500 | 277500 | 278000 | 277000 | 203 |
| 555 | 20241111 | 110800 | 31643818500 | 278000 | 277500 | 278000 | 277000 | 620 |
| 556 | 20241111 | 110700 | 31471636500 | 277500 | 276500 | 277500 | 276000 | 278 |
| 557 | 20241111 | 110600 | 31394684500 | 276500 | 276000 | 277000 | 276000 | 356 |
| 558 | 20241111 | 110500 | 31296267000 | 276500 | 276000 | 276500 | 276000 | 248 |
| 559 | 20241111 | 110400 | 31227775000 | 276000 | 275000 | 276000 | 274500 | 446 |
| 560 | 20241111 | 110300 | 31104989000 | 275000 | 275500 | 275500 | 274500 | 292 |
| 561 | 20241111 | 110200 | 31024696500 | 275500 | 275500 | 275500 | 275000 | 188 |
| 562 | 20241111 | 110100 | 30972924500 | 275500 | 275500 | 275500 | 275000 | 379 |
| 563 | 20241111 | 110000 | 30868575000 | 275500 | 274000 | 275500 | 272500 | 655 |
| 564 | 20241111 | 105900 | 30689141500 | 275500 | 273500 | 275500 | 273000 | 866 |
| 565 | 20241111 | 105800 | 30452189500 | 273500 | 274500 | 274500 | 273000 | 279 |
| 566 | 20241111 | 105700 | 30375837000 | 274500 | 274000 | 274500 | 273500 | 351 |
| 567 | 20241111 | 105600 | 30279625500 | 274000 | 274000 | 275000 | 274000 | 115 |
| 568 | 20241111 | 105500 | 30248056500 | 274000 | 274000 | 274500 | 274000 | 135 |
| 569 | 20241111 | 105400 | 30211025500 | 274500 | 275500 | 275500 | 274000 | 177 |
| 570 | 20241111 | 105300 | 30162418500 | 275500 | 274500 | 275500 | 274000 | 261 |
| 571 | 20241111 | 105200 | 30090725500 | 274500 | 274000 | 274500 | 273500 | 116 |
| 572 | 20241111 | 105100 | 30058927500 | 274000 | 274500 | 275000 | 274000 | 322 |
| 573 | 20241111 | 105000 | 29970587500 | 274500 | 274000 | 275000 | 274000 | 230 |
| 574 | 20241111 | 104900 | 29907425000 | 274000 | 274500 | 274500 | 273500 | 253 |
| 575 | 20241111 | 104800 | 29838115000 | 274500 | 274000 | 275000 | 273500 | 1129 |
| 576 | 20241111 | 104700 | 29528581000 | 274000 | 273500 | 274000 | 272500 | 466 |
| 577 | 20241111 | 104600 | 29401222000 | 273500 | 272500 | 274000 | 272000 | 1901 |
| 578 | 20241111 | 104500 | 28882519500 | 273000 | 273500 | 274000 | 273000 | 1473 |
| 579 | 20241111 | 104400 | 28480206000 | 273500 | 273500 | 274000 | 273000 | 1927 |
| 580 | 20241111 | 104300 | 27953113000 | 274000 | 274500 | 275000 | 273500 | 1675 |
| 581 | 20241111 | 104200 | 27494111000 | 275000 | 275000 | 275000 | 274000 | 509 |
| 582 | 20241111 | 104100 | 27354532000 | 274500 | 274500 | 275000 | 274000 | 336 |
| 583 | 20241111 | 104000 | 27262280000 | 274500 | 274000 | 275500 | 274000 | 395 |
| 584 | 20241111 | 103900 | 27153808500 | 274500 | 274500 | 275000 | 274000 | 609 |
| 585 | 20241111 | 103800 | 26986593000 | 275000 | 275000 | 275000 | 274500 | 353 |
| 586 | 20241111 | 103700 | 26889645000 | 275000 | 274500 | 275000 | 274500 | 136 |
| 587 | 20241111 | 103600 | 26852267500 | 274500 | 274500 | 275500 | 274500 | 154 |
| 588 | 20241111 | 103500 | 26809923000 | 274500 | 275000 | 275500 | 274500 | 878 |
| 589 | 20241111 | 103400 | 26568420500 | 275500 | 275500 | 276000 | 274500 | 1200 |
| 590 | 20241111 | 103300 | 26238579500 | 275500 | 275500 | 275500 | 275000 | 161 |
| 591 | 20241111 | 103200 | 26194247500 | 275500 | 275000 | 276000 | 274500 | 252 |
| 592 | 20241111 | 103100 | 26124858500 | 275500 | 276000 | 276000 | 275000 | 276 |
| 593 | 20241111 | 103000 | 26048882000 | 275500 | 275000 | 276000 | 274500 | 715 |
| 594 | 20241111 | 102900 | 25852027500 | 275500 | 275000 | 275500 | 275000 | 171 |
| 595 | 20241111 | 102800 | 25804957000 | 275500 | 276000 | 276000 | 275000 | 720 |
| 596 | 20241111 | 102700 | 25606932500 | 275500 | 276500 | 276500 | 275500 | 379 |
| 597 | 20241111 | 102600 | 25502427500 | 276500 | 276500 | 276500 | 276000 | 187 |
| 598 | 20241111 | 102500 | 25450793000 | 276000 | 277000 | 277000 | 276000 | 110 |
| 599 | 20241111 | 102400 | 25420397500 | 277000 | 277000 | 277500 | 276000 | 544 |
| 600 | 20241111 | 102300 | 25269938000 | 277000 | 276500 | 277500 | 275500 | 391 |
| 601 | 20241111 | 102200 | 25161982500 | 276500 | 276000 | 277000 | 275500 | 167 |
| 602 | 20241111 | 102100 | 25115895000 | 275500 | 275500 | 277000 | 275000 | 276 |
| 603 | 20241111 | 102000 | 25039662000 | 275500 | 276000 | 276500 | 275500 | 166 |
| 604 | 20241111 | 101900 | 24993873500 | 276500 | 276500 | 276500 | 275500 | 178 |
| 605 | 20241111 | 101800 | 24944725000 | 276500 | 275500 | 277000 | 275000 | 317 |
| 606 | 20241111 | 101700 | 24857168000 | 275500 | 274000 | 275500 | 274000 | 759 |
| 607 | 20241111 | 101600 | 24648591000 | 274000 | 276000 | 276000 | 274000 | 419 |
| 608 | 20241111 | 101500 | 24533454000 | 275500 | 275000 | 276000 | 274000 | 3937 |
| 609 | 20241111 | 101400 | 23451360000 | 275000 | 276000 | 276500 | 275000 | 1269 |
| 610 | 20241111 | 101300 | 23101736000 | 276000 | 276000 | 276500 | 275500 | 337 |
| 611 | 20241111 | 101200 | 23008713500 | 276500 | 277000 | 277500 | 276500 | 477 |
| 612 | 20241111 | 101100 | 22876730500 | 277000 | 277000 | 277500 | 276500 | 322 |
| 613 | 20241111 | 101000 | 22787656500 | 277000 | 276500 | 277500 | 276000 | 355 |
| 614 | 20241111 | 100900 | 22689342000 | 275500 | 276500 | 276500 | 275500 | 601 |
| 615 | 20241111 | 100800 | 22523421500 | 276500 | 276500 | 277000 | 276000 | 637 |
| 616 | 20241111 | 100700 | 22347376000 | 276500 | 276500 | 277000 | 276500 | 219 |
| 617 | 20241111 | 100600 | 22286760000 | 277000 | 277500 | 277500 | 276500 | 278 |
| 618 | 20241111 | 100500 | 22209727500 | 277500 | 277500 | 277500 | 276500 | 368 |
| 619 | 20241111 | 100400 | 22107733500 | 277500 | 278500 | 279000 | 277500 | 493 |
| 620 | 20241111 | 100300 | 21970747000 | 278500 | 278500 | 279500 | 278000 | 464 |
| 621 | 20241111 | 100200 | 21841476500 | 278500 | 279500 | 279500 | 278500 | 271 |
| 622 | 20241111 | 100100 | 21765861000 | 279000 | 278500 | 279500 | 278000 | 717 |
| 623 | 20241111 | 100000 | 21565800500 | 278000 | 277500 | 279000 | 277000 | 470 |
| 624 | 20241111 | 095900 | 21435194000 | 277500 | 277500 | 278000 | 276500 | 730 |
| 625 | 20241111 | 095800 | 21232863000 | 277500 | 277500 | 278500 | 277000 | 789 |
| 626 | 20241111 | 095700 | 21013994000 | 277500 | 278500 | 278500 | 277000 | 354 |
| 627 | 20241111 | 095600 | 20915706500 | 278500 | 279500 | 280000 | 278000 | 1009 |
| 628 | 20241111 | 095500 | 20634685500 | 279000 | 279500 | 280000 | 279000 | 243 |
| 629 | 20241111 | 095400 | 20566773000 | 279500 | 279500 | 280000 | 279000 | 150 |
| 630 | 20241111 | 095300 | 20524829500 | 280000 | 280000 | 281000 | 279500 | 149 |
| 631 | 20241111 | 095200 | 20483113500 | 280000 | 279500 | 280000 | 278500 | 290 |
| 632 | 20241111 | 095100 | 20402187500 | 279500 | 280500 | 280500 | 278500 | 360 |
| 633 | 20241111 | 095000 | 20301546500 | 281000 | 281000 | 281000 | 278000 | 511 |
| 634 | 20241111 | 094900 | 20158538000 | 279000 | 280000 | 281000 | 278000 | 1010 |
| 635 | 20241111 | 094800 | 19876588500 | 280000 | 281500 | 281500 | 278500 | 1675 |
| 636 | 20241111 | 094700 | 19407429000 | 281500 | 280500 | 281500 | 280000 | 966 |
| 637 | 20241111 | 094600 | 19135945000 | 280000 | 281000 | 281000 | 280000 | 498 |
| 638 | 20241111 | 094500 | 18996224000 | 281000 | 279500 | 281000 | 279500 | 674 |
| 639 | 20241111 | 094400 | 18807307000 | 279500 | 279500 | 280000 | 279500 | 566 |
| 640 | 20241111 | 094300 | 18649069500 | 279500 | 278500 | 280500 | 278500 | 1134 |
| 641 | 20241111 | 094200 | 18332047000 | 279000 | 279000 | 279500 | 278000 | 230 |
| 642 | 20241111 | 094100 | 18267926500 | 279500 | 277500 | 279500 | 277500 | 744 |
| 643 | 20241111 | 094000 | 18060872000 | 277500 | 277000 | 278500 | 276500 | 118 |
| 644 | 20241111 | 093900 | 18028156500 | 276500 | 275500 | 279000 | 275000 | 764 |
| 645 | 20241111 | 093800 | 17816847000 | 275000 | 273500 | 276500 | 273500 | 3544 |
| 646 | 20241111 | 093700 | 16841199500 | 273500 | 276500 | 277000 | 273500 | 6385 |
| 647 | 20241111 | 093600 | 15085262500 | 276500 | 277500 | 278500 | 276500 | 1963 |
| 648 | 20241111 | 093500 | 14541030000 | 278000 | 278000 | 278500 | 277500 | 712 |
| 649 | 20241111 | 093400 | 14343035500 | 278500 | 277500 | 278500 | 277500 | 973 |
| 650 | 20241111 | 093300 | 14072325500 | 277500 | 279000 | 279000 | 277500 | 692 |
| 651 | 20241111 | 093200 | 13880000500 | 278500 | 276500 | 279000 | 276500 | 1078 |
| 652 | 20241111 | 093100 | 13580493500 | 277000 | 276500 | 278000 | 276500 | 1388 |
| 653 | 20241111 | 093000 | 13195909000 | 277000 | 279000 | 279000 | 276000 | 3565 |
| 654 | 20241111 | 092900 | 12206775000 | 279000 | 281000 | 281500 | 279000 | 1158 |
| 655 | 20241111 | 092800 | 11882930500 | 281000 | 281000 | 281500 | 280000 | 506 |
| 656 | 20241111 | 092700 | 11740954000 | 281000 | 280000 | 281000 | 280000 | 2215 |
| 657 | 20241111 | 092600 | 11120527000 | 279500 | 279000 | 280000 | 278500 | 616 |
| 658 | 20241111 | 092500 | 10948425000 | 279000 | 279000 | 279500 | 278000 | 680 |
| 659 | 20241111 | 092400 | 10758705000 | 278000 | 278000 | 279000 | 277000 | 2074 |
| 660 | 20241111 | 092300 | 10182619000 | 278000 | 278500 | 279000 | 277500 | 1485 |
| 661 | 20241111 | 092200 | 9769487500 | 278000 | 281000 | 281000 | 278000 | 4326 |
| 662 | 20241111 | 092100 | 8560514500 | 280500 | 281500 | 282000 | 280500 | 847 |
| 663 | 20241111 | 092000 | 8322512500 | 281500 | 281500 | 283000 | 281500 | 805 |
| 664 | 20241111 | 091900 | 8095757500 | 281000 | 283000 | 283000 | 281000 | 1489 |
| 665 | 20241111 | 091800 | 7676327000 | 282500 | 283000 | 283000 | 281500 | 2032 |
| 666 | 20241111 | 091700 | 7102987500 | 283000 | 283000 | 284500 | 282500 | 1007 |
| 667 | 20241111 | 091600 | 6817520500 | 283000 | 283500 | 284000 | 282500 | 151 |
| 668 | 20241111 | 091500 | 6774762000 | 282500 | 283000 | 284000 | 282500 | 383 |
| 669 | 20241111 | 091400 | 6666442500 | 283000 | 282500 | 284000 | 282000 | 794 |
| 670 | 20241111 | 091300 | 6441893500 | 282000 | 284000 | 284500 | 282000 | 1466 |
| 671 | 20241111 | 091200 | 6027852500 | 283000 | 285000 | 285000 | 281500 | 1243 |
| 672 | 20241111 | 091100 | 5676252500 | 284500 | 280500 | 285000 | 280500 | 953 |
| 673 | 20241111 | 091000 | 5405769500 | 281000 | 286000 | 286000 | 279500 | 6529 |
| 674 | 20241111 | 090900 | 3564211500 | 286000 | 288000 | 288000 | 285500 | 1525 |
| 675 | 20241111 | 090800 | 3127084500 | 287500 | 289000 | 289000 | 287500 | 131 |
| 676 | 20241111 | 090700 | 3089318500 | 289000 | 287500 | 289000 | 287500 | 718 |
| 677 | 20241111 | 090600 | 2882227500 | 287500 | 288500 | 289000 | 287000 | 305 |
| 678 | 20241111 | 090500 | 2794431500 | 288000 | 288000 | 289000 | 286500 | 888 |
| 679 | 20241111 | 090400 | 2539326000 | 288000 | 289000 | 289000 | 287500 | 484 |
| 680 | 20241111 | 090300 | 2399900000 | 289000 | 288500 | 290000 | 287000 | 1609 |
| 681 | 20241111 | 090200 | 1936474500 | 288500 | 285500 | 288500 | 285500 | 620 |
| 682 | 20241111 | 090100 | 1758101500 | 285500 | 290000 | 290500 | 285000 | 2529 |
| 683 | 20241111 | 090000 | 1029650000 | 289500 | 290000 | 292500 | 287500 | 3526 |