44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 211900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 20749 |
| 3 | 20241111 | 211800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 4 | 20241111 | 211700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 5 | 20241111 | 211600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 6 | 20241111 | 211500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 7 | 20241111 | 211400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 8 | 20241111 | 211300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 9 | 20241111 | 211200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 10 | 20241111 | 211100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 11 | 20241111 | 211000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 12 | 20241111 | 210900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 13 | 20241111 | 210800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 14 | 20241111 | 210700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 15 | 20241111 | 210600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 16 | 20241111 | 210500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 17 | 20241111 | 210400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 18 | 20241111 | 210300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 19 | 20241111 | 210200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 20 | 20241111 | 210100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 21 | 20241111 | 210000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 22 | 20241111 | 205900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 23 | 20241111 | 205800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 24 | 20241111 | 205700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 25 | 20241111 | 205600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 26 | 20241111 | 205500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 27 | 20241111 | 205400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 28 | 20241111 | 205300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 29 | 20241111 | 205200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 30 | 20241111 | 205100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 31 | 20241111 | 205000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 32 | 20241111 | 204900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 20749 |
| 33 | 20241111 | 204800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 34 | 20241111 | 204700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 35 | 20241111 | 204600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 36 | 20241111 | 204500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 37 | 20241111 | 204400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 38 | 20241111 | 204300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 39 | 20241111 | 204200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 40 | 20241111 | 204100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 41 | 20241111 | 204000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 42 | 20241111 | 203900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 43 | 20241111 | 203800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 44 | 20241111 | 203700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 45 | 20241111 | 203600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 46 | 20241111 | 203500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 47 | 20241111 | 203400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 48 | 20241111 | 203300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 49 | 20241111 | 203200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 50 | 20241111 | 203100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 51 | 20241111 | 203000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 52 | 20241111 | 202900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 53 | 20241111 | 202800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 54 | 20241111 | 202700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 55 | 20241111 | 202600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 56 | 20241111 | 202500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 57 | 20241111 | 202400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 58 | 20241111 | 202300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 59 | 20241111 | 202200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 60 | 20241111 | 202100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 61 | 20241111 | 202000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 62 | 20241111 | 201900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 20749 |
| 63 | 20241111 | 201800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 64 | 20241111 | 201700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 65 | 20241111 | 201600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 66 | 20241111 | 201500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 67 | 20241111 | 201400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 68 | 20241111 | 201300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 69 | 20241111 | 201200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 70 | 20241111 | 201100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 71 | 20241111 | 201000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 72 | 20241111 | 200900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 73 | 20241111 | 200800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 74 | 20241111 | 200700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 75 | 20241111 | 200600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 76 | 20241111 | 200500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 77 | 20241111 | 200400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 78 | 20241111 | 200300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 79 | 20241111 | 200200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 80 | 20241111 | 200100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 81 | 20241111 | 200000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 82 | 20241111 | 195900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 83 | 20241111 | 195800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 84 | 20241111 | 195700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 85 | 20241111 | 195600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 86 | 20241111 | 195500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 87 | 20241111 | 195400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 88 | 20241111 | 195300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 89 | 20241111 | 195200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 90 | 20241111 | 195100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 91 | 20241111 | 195000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 92 | 20241111 | 194900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 20749 |
| 93 | 20241111 | 194800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 94 | 20241111 | 194700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 95 | 20241111 | 194600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 96 | 20241111 | 194500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 97 | 20241111 | 194400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 98 | 20241111 | 194300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 99 | 20241111 | 194200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 100 | 20241111 | 194100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 101 | 20241111 | 194000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 102 | 20241111 | 193900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 103 | 20241111 | 193800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 104 | 20241111 | 193700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 105 | 20241111 | 193600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 106 | 20241111 | 193500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 107 | 20241111 | 193400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 108 | 20241111 | 193300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 109 | 20241111 | 193200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 110 | 20241111 | 193100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 111 | 20241111 | 193000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 112 | 20241111 | 192900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 113 | 20241111 | 192800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 114 | 20241111 | 192700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 115 | 20241111 | 192600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 116 | 20241111 | 192500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 117 | 20241111 | 192400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 118 | 20241111 | 192300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 119 | 20241111 | 192200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 120 | 20241111 | 192100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 121 | 20241111 | 192000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 122 | 20241111 | 191900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 20749 |
| 123 | 20241111 | 191800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 124 | 20241111 | 191700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 125 | 20241111 | 191600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 126 | 20241111 | 191500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 127 | 20241111 | 191400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 128 | 20241111 | 191300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 129 | 20241111 | 191200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 130 | 20241111 | 191100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 131 | 20241111 | 191000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 132 | 20241111 | 190900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 133 | 20241111 | 190800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 134 | 20241111 | 190700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 135 | 20241111 | 190600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 136 | 20241111 | 190500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 137 | 20241111 | 190400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 138 | 20241111 | 190300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 139 | 20241111 | 190200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 140 | 20241111 | 190100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 141 | 20241111 | 190000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 142 | 20241111 | 185900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 143 | 20241111 | 185800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 144 | 20241111 | 185700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 145 | 20241111 | 185600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 146 | 20241111 | 185500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 147 | 20241111 | 185400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 148 | 20241111 | 185300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 149 | 20241111 | 185200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 150 | 20241111 | 185100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 151 | 20241111 | 185000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 152 | 20241111 | 184900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 20749 |
| 153 | 20241111 | 184800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 154 | 20241111 | 184700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 155 | 20241111 | 184600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 156 | 20241111 | 184500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 157 | 20241111 | 184400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 158 | 20241111 | 184300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 159 | 20241111 | 184200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 160 | 20241111 | 184100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 161 | 20241111 | 184000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 162 | 20241111 | 183900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 163 | 20241111 | 183800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 164 | 20241111 | 183700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 165 | 20241111 | 183600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 166 | 20241111 | 183500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 167 | 20241111 | 183400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 168 | 20241111 | 183300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 169 | 20241111 | 183200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 170 | 20241111 | 183100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 171 | 20241111 | 183000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 172 | 20241111 | 182900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 173 | 20241111 | 182800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 174 | 20241111 | 182700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 175 | 20241111 | 182600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 176 | 20241111 | 182500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 177 | 20241111 | 182400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 178 | 20241111 | 182300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 179 | 20241111 | 182200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 180 | 20241111 | 182100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 181 | 20241111 | 182000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 182 | 20241111 | 181900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 20749 |
| 183 | 20241111 | 181800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 184 | 20241111 | 181700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 185 | 20241111 | 181600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 186 | 20241111 | 181500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 187 | 20241111 | 181400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 188 | 20241111 | 181300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 189 | 20241111 | 181200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 190 | 20241111 | 181100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 191 | 20241111 | 181000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 192 | 20241111 | 180900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 193 | 20241111 | 180800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 194 | 20241111 | 180700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 195 | 20241111 | 180600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 196 | 20241111 | 180500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 197 | 20241111 | 180400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 198 | 20241111 | 180300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 199 | 20241111 | 180200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 200 | 20241111 | 180100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 201 | 20241111 | 180000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 202 | 20241111 | 175900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 203 | 20241111 | 175800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 204 | 20241111 | 175700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 205 | 20241111 | 175600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 206 | 20241111 | 175500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 207 | 20241111 | 175400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 208 | 20241111 | 175300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 209 | 20241111 | 175200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 210 | 20241111 | 175100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 211 | 20241111 | 175000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 212 | 20241111 | 174900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 20749 |
| 213 | 20241111 | 174800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 214 | 20241111 | 174700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 215 | 20241111 | 174600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 216 | 20241111 | 174500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 217 | 20241111 | 174400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 218 | 20241111 | 174300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 219 | 20241111 | 174200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 220 | 20241111 | 174100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 221 | 20241111 | 174000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 222 | 20241111 | 173900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 223 | 20241111 | 173800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 224 | 20241111 | 173700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 225 | 20241111 | 173600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 226 | 20241111 | 173500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 227 | 20241111 | 173400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 228 | 20241111 | 173300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 229 | 20241111 | 173200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 230 | 20241111 | 173100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 231 | 20241111 | 173000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 232 | 20241111 | 172900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 233 | 20241111 | 172800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 234 | 20241111 | 172700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 235 | 20241111 | 172600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 236 | 20241111 | 172500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 237 | 20241111 | 172400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 238 | 20241111 | 172300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 239 | 20241111 | 172200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 240 | 20241111 | 172100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 241 | 20241111 | 172000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 242 | 20241111 | 171900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 20749 |
| 243 | 20241111 | 171800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 244 | 20241111 | 171700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 245 | 20241111 | 171600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 246 | 20241111 | 171500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 247 | 20241111 | 171400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 248 | 20241111 | 171300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 249 | 20241111 | 171200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 250 | 20241111 | 171100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 251 | 20241111 | 171000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 252 | 20241111 | 170900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 253 | 20241111 | 170800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 254 | 20241111 | 170700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 255 | 20241111 | 170600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 256 | 20241111 | 170500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 257 | 20241111 | 170400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 258 | 20241111 | 170300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 259 | 20241111 | 170200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 260 | 20241111 | 170100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 261 | 20241111 | 170000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 262 | 20241111 | 165900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 263 | 20241111 | 165800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 264 | 20241111 | 165700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 265 | 20241111 | 165600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 266 | 20241111 | 165500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 267 | 20241111 | 165400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 268 | 20241111 | 165300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 269 | 20241111 | 165200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 270 | 20241111 | 165100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 271 | 20241111 | 165000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 272 | 20241111 | 164900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 20749 |
| 273 | 20241111 | 164800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 274 | 20241111 | 164700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 275 | 20241111 | 164600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 276 | 20241111 | 164500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 277 | 20241111 | 164400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 278 | 20241111 | 164300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 279 | 20241111 | 164200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 280 | 20241111 | 164100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 281 | 20241111 | 164000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 282 | 20241111 | 163900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 283 | 20241111 | 163800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 284 | 20241111 | 163700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 285 | 20241111 | 163600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 286 | 20241111 | 163500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 287 | 20241111 | 163400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 288 | 20241111 | 163300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 289 | 20241111 | 163200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 290 | 20241111 | 163100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 291 | 20241111 | 163000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 292 | 20241111 | 162900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 293 | 20241111 | 162800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 294 | 20241111 | 162700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 295 | 20241111 | 162600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 296 | 20241111 | 162500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 297 | 20241111 | 162400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 298 | 20241111 | 162300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 299 | 20241111 | 162200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 300 | 20241111 | 162100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 301 | 20241111 | 162000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 302 | 20241111 | 161900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 20749 |
| 303 | 20241111 | 161800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 304 | 20241111 | 161700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 305 | 20241111 | 161600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 306 | 20241111 | 161500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 307 | 20241111 | 161400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 308 | 20241111 | 161300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 309 | 20241111 | 161200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 310 | 20241111 | 161100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 311 | 20241111 | 161000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 312 | 20241111 | 160900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 313 | 20241111 | 160800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 314 | 20241111 | 160700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 315 | 20241111 | 160600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 316 | 20241111 | 160500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 317 | 20241111 | 160400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 318 | 20241111 | 160300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 319 | 20241111 | 160200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 320 | 20241111 | 160100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 321 | 20241111 | 160000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 322 | 20241111 | 155900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 323 | 20241111 | 155800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 324 | 20241111 | 155700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 325 | 20241111 | 155600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 326 | 20241111 | 155500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 327 | 20241111 | 155400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 328 | 20241111 | 155300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 329 | 20241111 | 155200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 330 | 20241111 | 155100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 331 | 20241111 | 155000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 332 | 20241111 | 154900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 20749 |
| 333 | 20241111 | 154800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 334 | 20241111 | 154700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 335 | 20241111 | 154600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 336 | 20241111 | 154500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 337 | 20241111 | 154400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 338 | 20241111 | 154300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 339 | 20241111 | 154200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 340 | 20241111 | 154100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 341 | 20241111 | 154000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 342 | 20241111 | 153900 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 343 | 20241111 | 153800 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 344 | 20241111 | 153700 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 345 | 20241111 | 153600 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 346 | 20241111 | 153500 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 347 | 20241111 | 153400 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 348 | 20241111 | 153300 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 349 | 20241111 | 153200 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 350 | 20241111 | 153100 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 0 |
| 351 | 20241111 | 153000 | 407766115500 | 416000 | 416000 | 416000 | 416000 | 20749 |
| 352 | 20241111 | 152900 | 399134531500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 353 | 20241111 | 152800 | 399134531500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 354 | 20241111 | 152700 | 399134531500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 355 | 20241111 | 152600 | 399134531500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 356 | 20241111 | 152500 | 399134531500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 357 | 20241111 | 152400 | 399134531500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 358 | 20241111 | 152300 | 399134531500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 359 | 20241111 | 152200 | 399134531500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 360 | 20241111 | 152100 | 399134531500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 361 | 20241111 | 152000 | 399134531500 | 416500 | 416500 | 416500 | 416500 | 0 |
| 362 | 20241111 | 151900 | 399134531500 | 416500 | 416000 | 416500 | 416000 | 1983 |
| 363 | 20241111 | 151800 | 398309229500 | 416000 | 416500 | 416500 | 416000 | 816 |
| 364 | 20241111 | 151700 | 397969660500 | 416000 | 416500 | 417000 | 416000 | 2062 |
| 365 | 20241111 | 151600 | 397110761500 | 416500 | 417000 | 417000 | 416500 | 601 |
| 366 | 20241111 | 151500 | 396860225000 | 417000 | 416500 | 417500 | 416500 | 898 |
| 367 | 20241111 | 151400 | 396485951500 | 417000 | 416500 | 417500 | 416500 | 1151 |
| 368 | 20241111 | 151300 | 396006051500 | 417000 | 417500 | 417500 | 416500 | 1794 |
| 369 | 20241111 | 151200 | 395257847000 | 417500 | 417500 | 417500 | 417000 | 762 |
| 370 | 20241111 | 151100 | 394939862000 | 417500 | 417500 | 417500 | 417000 | 775 |
| 371 | 20241111 | 151000 | 394616327500 | 417500 | 417500 | 417500 | 417000 | 870 |
| 372 | 20241111 | 150900 | 394253151500 | 417500 | 417500 | 417500 | 417000 | 829 |
| 373 | 20241111 | 150800 | 393907264500 | 417500 | 416500 | 417500 | 416500 | 721 |
| 374 | 20241111 | 150700 | 393606545500 | 417000 | 416500 | 417500 | 416500 | 1724 |
| 375 | 20241111 | 150600 | 392887773500 | 416500 | 417000 | 417500 | 416500 | 2094 |
| 376 | 20241111 | 150500 | 392014451000 | 417500 | 417500 | 417500 | 416500 | 1864 |
| 377 | 20241111 | 150400 | 391237054000 | 417500 | 418500 | 418500 | 417000 | 2571 |
| 378 | 20241111 | 150300 | 390162656500 | 418500 | 419000 | 419000 | 418000 | 1084 |
| 379 | 20241111 | 150200 | 389709040000 | 419000 | 419500 | 419500 | 419000 | 1064 |
| 380 | 20241111 | 150100 | 389263069500 | 419000 | 419000 | 419500 | 419000 | 878 |
| 381 | 20241111 | 150000 | 388894925500 | 419500 | 419000 | 419500 | 419000 | 248 |
| 382 | 20241111 | 145900 | 388790932000 | 419000 | 420000 | 420000 | 419000 | 1434 |
| 383 | 20241111 | 145800 | 388189345000 | 420000 | 419500 | 420000 | 419500 | 436 |
| 384 | 20241111 | 145700 | 388006316000 | 419500 | 419500 | 420000 | 419000 | 2526 |
| 385 | 20241111 | 145600 | 386946503000 | 419500 | 419000 | 419500 | 419000 | 687 |
| 386 | 20241111 | 145500 | 386658439500 | 419500 | 419500 | 419500 | 419000 | 419 |
| 387 | 20241111 | 145400 | 386482697000 | 419500 | 418500 | 419500 | 418500 | 1552 |
| 388 | 20241111 | 145300 | 385832247000 | 418500 | 419000 | 419000 | 418500 | 1122 |
| 389 | 20241111 | 145200 | 385362360500 | 418500 | 419000 | 419000 | 418500 | 559 |
| 390 | 20241111 | 145100 | 385128234000 | 419000 | 418500 | 419000 | 418000 | 1003 |
| 391 | 20241111 | 145000 | 384708343500 | 418500 | 418500 | 418500 | 418000 | 549 |
| 392 | 20241111 | 144900 | 384478719500 | 418500 | 418500 | 419000 | 418500 | 656 |
| 393 | 20241111 | 144800 | 384204093500 | 419000 | 419500 | 419500 | 418500 | 1749 |
| 394 | 20241111 | 144700 | 383471256000 | 419500 | 419000 | 419500 | 419000 | 1371 |
| 395 | 20241111 | 144600 | 382896214500 | 419000 | 419500 | 419500 | 419000 | 593 |
| 396 | 20241111 | 144500 | 382647615000 | 419500 | 419500 | 419500 | 419000 | 614 |
| 397 | 20241111 | 144400 | 382390077000 | 419500 | 419500 | 419500 | 419000 | 463 |
| 398 | 20241111 | 144300 | 382195885500 | 419500 | 419500 | 419500 | 419000 | 1121 |
| 399 | 20241111 | 144200 | 381725664500 | 419000 | 419000 | 419500 | 419000 | 532 |
| 400 | 20241111 | 144100 | 381502576000 | 419500 | 419500 | 419500 | 419000 | 275 |
| 401 | 20241111 | 144000 | 381387243000 | 419500 | 419500 | 419500 | 419000 | 371 |
| 402 | 20241111 | 143900 | 381231623500 | 419500 | 419500 | 420000 | 419000 | 1039 |
| 403 | 20241111 | 143800 | 380795793000 | 419500 | 419500 | 420000 | 419000 | 1114 |
| 404 | 20241111 | 143700 | 380328520000 | 419500 | 419000 | 419500 | 418500 | 944 |
| 405 | 20241111 | 143600 | 379933029000 | 419000 | 420000 | 420000 | 418500 | 2483 |
| 406 | 20241111 | 143500 | 378892732500 | 420000 | 419500 | 420000 | 419500 | 378 |
| 407 | 20241111 | 143400 | 378733999500 | 419500 | 419000 | 420000 | 419000 | 1985 |
| 408 | 20241111 | 143300 | 377901318000 | 419000 | 419000 | 419500 | 419000 | 602 |
| 409 | 20241111 | 143200 | 377648926000 | 419000 | 419500 | 419500 | 419000 | 644 |
| 410 | 20241111 | 143100 | 377378895000 | 419500 | 419500 | 419500 | 419000 | 645 |
| 411 | 20241111 | 143000 | 377108407500 | 419500 | 419500 | 419500 | 419000 | 382 |
| 412 | 20241111 | 142900 | 376948188500 | 419500 | 418500 | 419500 | 418500 | 1953 |
| 413 | 20241111 | 142800 | 376129301000 | 418500 | 419000 | 419000 | 418500 | 1747 |
| 414 | 20241111 | 142700 | 375397812500 | 418500 | 418500 | 419000 | 418000 | 1829 |
| 415 | 20241111 | 142600 | 374632038500 | 418500 | 417000 | 418500 | 417000 | 995 |
| 416 | 20241111 | 142500 | 374216391500 | 417500 | 418000 | 418000 | 417500 | 660 |
| 417 | 20241111 | 142400 | 373940695500 | 418000 | 418000 | 418000 | 417500 | 424 |
| 418 | 20241111 | 142300 | 373763528000 | 417500 | 417500 | 418000 | 417000 | 704 |
| 419 | 20241111 | 142200 | 373469566500 | 417500 | 418000 | 418000 | 417000 | 481 |
| 420 | 20241111 | 142100 | 373268779500 | 418000 | 416500 | 418000 | 416500 | 1686 |
| 421 | 20241111 | 142000 | 372565286000 | 416500 | 417000 | 417000 | 416500 | 549 |
| 422 | 20241111 | 141900 | 372336480000 | 417000 | 416500 | 417000 | 416500 | 1180 |
| 423 | 20241111 | 141800 | 371844810500 | 416500 | 417500 | 417500 | 416500 | 1001 |
| 424 | 20241111 | 141700 | 371427445000 | 417000 | 417500 | 417500 | 417000 | 694 |
| 425 | 20241111 | 141600 | 371137759000 | 417500 | 417000 | 417500 | 416500 | 631 |
| 426 | 20241111 | 141500 | 370874551000 | 417000 | 417000 | 417000 | 416500 | 280 |
| 427 | 20241111 | 141400 | 370757845500 | 416500 | 417500 | 417500 | 416500 | 489 |
| 428 | 20241111 | 141300 | 370553974500 | 417500 | 417000 | 418000 | 416500 | 712 |
| 429 | 20241111 | 141200 | 370256884500 | 416500 | 416500 | 417000 | 416000 | 624 |
| 430 | 20241111 | 141100 | 369996986500 | 416500 | 417000 | 417000 | 416000 | 718 |
| 431 | 20241111 | 141000 | 369698040000 | 417000 | 415500 | 417500 | 415500 | 2016 |
| 432 | 20241111 | 140900 | 368858564500 | 416000 | 417000 | 417000 | 415500 | 1589 |
| 433 | 20241111 | 140800 | 368197369000 | 417000 | 417000 | 417500 | 416500 | 769 |
| 434 | 20241111 | 140700 | 367876700000 | 417000 | 416500 | 417000 | 416000 | 2720 |
| 435 | 20241111 | 140600 | 366744622000 | 416500 | 418000 | 418000 | 416500 | 1130 |
| 436 | 20241111 | 140500 | 366273501000 | 418000 | 418500 | 419000 | 417500 | 1371 |
| 437 | 20241111 | 140400 | 365699876500 | 419000 | 419000 | 419000 | 418500 | 450 |
| 438 | 20241111 | 140300 | 365511460000 | 418500 | 419000 | 419000 | 418500 | 443 |
| 439 | 20241111 | 140200 | 365325986500 | 418500 | 418500 | 419000 | 418500 | 599 |
| 440 | 20241111 | 140100 | 365075124500 | 419000 | 419000 | 419000 | 418500 | 370 |
| 441 | 20241111 | 140000 | 364920138000 | 419000 | 419000 | 419500 | 418500 | 1343 |
| 442 | 20241111 | 135900 | 364357226500 | 418500 | 419000 | 419500 | 418500 | 812 |
| 443 | 20241111 | 135800 | 364017029000 | 419000 | 419000 | 419000 | 418000 | 488 |
| 444 | 20241111 | 135700 | 363812590000 | 418500 | 418500 | 419500 | 418000 | 1093 |
| 445 | 20241111 | 135600 | 363354898000 | 418500 | 418500 | 419000 | 418500 | 825 |
| 446 | 20241111 | 135500 | 363009447500 | 419000 | 419000 | 419000 | 418500 | 630 |
| 447 | 20241111 | 135400 | 362745582500 | 419000 | 419000 | 419000 | 418500 | 352 |
| 448 | 20241111 | 135300 | 362598173500 | 418500 | 419000 | 419500 | 418500 | 781 |
| 449 | 20241111 | 135200 | 362270929500 | 419000 | 419500 | 419500 | 419000 | 426 |
| 450 | 20241111 | 135100 | 362092345000 | 419500 | 419000 | 419500 | 418500 | 1344 |
| 451 | 20241111 | 135000 | 361529331000 | 419000 | 419000 | 419000 | 418500 | 487 |
| 452 | 20241111 | 134900 | 361325421500 | 419000 | 418000 | 419000 | 418000 | 804 |
| 453 | 20241111 | 134800 | 360988930500 | 418500 | 418000 | 418500 | 418000 | 481 |
| 454 | 20241111 | 134700 | 360787702000 | 418000 | 417500 | 418500 | 417500 | 629 |
| 455 | 20241111 | 134600 | 360524659000 | 418000 | 418000 | 418500 | 418000 | 427 |
| 456 | 20241111 | 134500 | 360346079000 | 418500 | 417500 | 418500 | 416000 | 1628 |
| 457 | 20241111 | 134400 | 359666687000 | 418000 | 419000 | 419000 | 417500 | 800 |
| 458 | 20241111 | 134300 | 359331995500 | 418500 | 418500 | 419000 | 418500 | 574 |
| 459 | 20241111 | 134200 | 359091719500 | 418500 | 418500 | 419000 | 418000 | 729 |
| 460 | 20241111 | 134100 | 358786726500 | 419000 | 419000 | 419000 | 418500 | 542 |
| 461 | 20241111 | 134000 | 358559781500 | 419000 | 419000 | 419000 | 418500 | 746 |
| 462 | 20241111 | 133900 | 358247488500 | 418500 | 418500 | 419000 | 418500 | 792 |
| 463 | 20241111 | 133800 | 357915896500 | 418500 | 417500 | 419000 | 417500 | 760 |
| 464 | 20241111 | 133700 | 357598046500 | 418000 | 417000 | 418000 | 417000 | 905 |
| 465 | 20241111 | 133600 | 357220482000 | 417500 | 418000 | 418000 | 417000 | 610 |
| 466 | 20241111 | 133500 | 356965769500 | 418000 | 417500 | 418000 | 417500 | 556 |
| 467 | 20241111 | 133400 | 356733531000 | 418000 | 418000 | 418500 | 417500 | 650 |
| 468 | 20241111 | 133300 | 356461909500 | 418000 | 418500 | 418500 | 417500 | 570 |
| 469 | 20241111 | 133200 | 356223744000 | 417500 | 418500 | 418500 | 417500 | 492 |
| 470 | 20241111 | 133100 | 356018070000 | 418500 | 419500 | 419500 | 416000 | 3478 |
| 471 | 20241111 | 133000 | 354565157000 | 419000 | 419500 | 419500 | 418500 | 752 |
| 472 | 20241111 | 132900 | 354249932500 | 419500 | 419000 | 419500 | 419000 | 514 |
| 473 | 20241111 | 132800 | 354034448500 | 419500 | 418500 | 419500 | 418500 | 933 |
| 474 | 20241111 | 132700 | 353643719500 | 418500 | 419500 | 419500 | 418500 | 861 |
| 475 | 20241111 | 132600 | 353282852000 | 419500 | 420000 | 420000 | 419500 | 1199 |
| 476 | 20241111 | 132500 | 352779778500 | 420000 | 419500 | 420000 | 419000 | 2853 |
| 477 | 20241111 | 132400 | 351581913500 | 420000 | 419000 | 420000 | 418500 | 2269 |
| 478 | 20241111 | 132300 | 350630100000 | 418500 | 418500 | 419000 | 418000 | 1790 |
| 479 | 20241111 | 132200 | 349880303500 | 418500 | 418500 | 418500 | 417500 | 1232 |
| 480 | 20241111 | 132100 | 349364938000 | 418000 | 416500 | 418500 | 416500 | 1481 |
| 481 | 20241111 | 132000 | 348746734000 | 416500 | 416500 | 417000 | 416000 | 753 |
| 482 | 20241111 | 131900 | 348433330000 | 416000 | 415500 | 416500 | 415500 | 772 |
| 483 | 20241111 | 131800 | 348112253000 | 415500 | 416000 | 416500 | 415500 | 671 |
| 484 | 20241111 | 131700 | 347833275500 | 416000 | 416500 | 417000 | 416000 | 1981 |
| 485 | 20241111 | 131600 | 347009033000 | 417000 | 417000 | 417000 | 416000 | 813 |
| 486 | 20241111 | 131500 | 346670405500 | 416500 | 416000 | 417000 | 416000 | 958 |
| 487 | 20241111 | 131400 | 346271383000 | 416500 | 417000 | 417000 | 416000 | 643 |
| 488 | 20241111 | 131300 | 346003694500 | 416500 | 416500 | 417000 | 416000 | 753 |
| 489 | 20241111 | 131200 | 345690047000 | 416500 | 416500 | 417000 | 416000 | 525 |
| 490 | 20241111 | 131100 | 345471356000 | 416500 | 416000 | 417000 | 416000 | 828 |
| 491 | 20241111 | 131000 | 345126570500 | 416000 | 416500 | 417000 | 416000 | 621 |
| 492 | 20241111 | 130900 | 344867944000 | 417000 | 416500 | 417000 | 416000 | 572 |
| 493 | 20241111 | 130800 | 344629647000 | 416500 | 416500 | 417000 | 416000 | 904 |
| 494 | 20241111 | 130700 | 344253363000 | 416000 | 416500 | 417000 | 416000 | 1067 |
| 495 | 20241111 | 130600 | 343809131000 | 416500 | 416500 | 417000 | 416000 | 1742 |
| 496 | 20241111 | 130500 | 343083546000 | 416500 | 417000 | 417500 | 416500 | 694 |
| 497 | 20241111 | 130400 | 342794048000 | 417000 | 417500 | 417500 | 417000 | 640 |
| 498 | 20241111 | 130300 | 342527106500 | 417500 | 417500 | 418000 | 417000 | 566 |
| 499 | 20241111 | 130200 | 342290804500 | 417500 | 417500 | 418000 | 417000 | 837 |
| 500 | 20241111 | 130100 | 341941289500 | 417500 | 419000 | 419000 | 417500 | 1195 |
| 501 | 20241111 | 130000 | 341441775500 | 418500 | 418500 | 419000 | 418500 | 614 |
| 502 | 20241111 | 125900 | 341184685000 | 419000 | 418500 | 419000 | 418500 | 309 |
| 503 | 20241111 | 125800 | 341055281500 | 418500 | 418500 | 419000 | 418500 | 350 |
| 504 | 20241111 | 125700 | 340908708500 | 418500 | 419000 | 419500 | 418500 | 199 |
| 505 | 20241111 | 125600 | 340825328500 | 419000 | 418500 | 419500 | 418000 | 401 |
| 506 | 20241111 | 125500 | 340657406000 | 418500 | 418500 | 419000 | 418000 | 277 |
| 507 | 20241111 | 125400 | 340541535000 | 418500 | 418500 | 419000 | 418000 | 514 |
| 508 | 20241111 | 125300 | 340326431000 | 419000 | 419000 | 419500 | 418500 | 706 |
| 509 | 20241111 | 125200 | 340030597000 | 419500 | 420000 | 420000 | 419000 | 857 |
| 510 | 20241111 | 125100 | 339671079500 | 420000 | 420000 | 420000 | 419500 | 286 |
| 511 | 20241111 | 125000 | 339551012500 | 420000 | 419000 | 420000 | 419000 | 489 |
| 512 | 20241111 | 124900 | 339345966500 | 419500 | 419500 | 419500 | 419000 | 368 |
| 513 | 20241111 | 124800 | 339191620500 | 419500 | 419000 | 419500 | 418500 | 1139 |
| 514 | 20241111 | 124700 | 338714096500 | 419000 | 418500 | 419000 | 418000 | 602 |
| 515 | 20241111 | 124600 | 338462024000 | 418500 | 417500 | 418500 | 417000 | 507 |
| 516 | 20241111 | 124500 | 338250226500 | 417000 | 417500 | 417500 | 417000 | 892 |
| 517 | 20241111 | 124400 | 337878127500 | 417500 | 418000 | 418000 | 417000 | 821 |
| 518 | 20241111 | 124300 | 337535551500 | 418000 | 418000 | 418000 | 417500 | 1042 |
| 519 | 20241111 | 124200 | 337100444000 | 417500 | 418000 | 418000 | 417500 | 454 |
| 520 | 20241111 | 124100 | 336910761000 | 417500 | 418000 | 418000 | 417500 | 256 |
| 521 | 20241111 | 124000 | 336803788000 | 418000 | 418500 | 419000 | 417500 | 1516 |
| 522 | 20241111 | 123900 | 336169800500 | 418500 | 419000 | 419000 | 418500 | 386 |
| 523 | 20241111 | 123800 | 336008087500 | 418500 | 418500 | 419500 | 418500 | 562 |
| 524 | 20241111 | 123700 | 335772709000 | 418500 | 419000 | 419500 | 418500 | 499 |
| 525 | 20241111 | 123600 | 335563623500 | 419000 | 419500 | 419500 | 419000 | 389 |
| 526 | 20241111 | 123500 | 335400503000 | 419500 | 419000 | 419500 | 419000 | 187 |
| 527 | 20241111 | 123400 | 335322094000 | 419500 | 419500 | 419500 | 419000 | 195 |
| 528 | 20241111 | 123300 | 335240313500 | 419000 | 419000 | 419500 | 419000 | 401 |
| 529 | 20241111 | 123200 | 335072122000 | 419500 | 419500 | 419500 | 419000 | 261 |
| 530 | 20241111 | 123100 | 334962689000 | 419500 | 419000 | 419500 | 418500 | 456 |
| 531 | 20241111 | 123000 | 334771578500 | 419000 | 418000 | 419000 | 418000 | 590 |
| 532 | 20241111 | 122900 | 334524828000 | 418500 | 418000 | 418500 | 418000 | 309 |
| 533 | 20241111 | 122800 | 334395547500 | 418000 | 418500 | 418500 | 418000 | 504 |
| 534 | 20241111 | 122700 | 334184634000 | 418500 | 418000 | 418500 | 417500 | 507 |
| 535 | 20241111 | 122600 | 333972688000 | 418000 | 418000 | 418000 | 417500 | 259 |
| 536 | 20241111 | 122500 | 333864452000 | 417500 | 417500 | 418000 | 417500 | 251 |
| 537 | 20241111 | 122400 | 333759579500 | 417500 | 417500 | 417500 | 417000 | 782 |
| 538 | 20241111 | 122300 | 333433396500 | 417500 | 418000 | 418500 | 417500 | 643 |
| 539 | 20241111 | 122200 | 333164808000 | 418000 | 418000 | 418000 | 417500 | 390 |
| 540 | 20241111 | 122100 | 333001869500 | 418000 | 418000 | 418000 | 417000 | 324 |
| 541 | 20241111 | 122000 | 332866583000 | 417500 | 417000 | 418000 | 417000 | 369 |
| 542 | 20241111 | 121900 | 332712495500 | 417500 | 418000 | 418000 | 417000 | 859 |
| 543 | 20241111 | 121800 | 332353851000 | 417500 | 417500 | 418000 | 417500 | 299 |
| 544 | 20241111 | 121700 | 332228927000 | 418000 | 418000 | 418500 | 417500 | 440 |
| 545 | 20241111 | 121600 | 332044936000 | 418000 | 418000 | 418500 | 417500 | 557 |
| 546 | 20241111 | 121500 | 331812149500 | 418000 | 417500 | 418000 | 417000 | 298 |
| 547 | 20241111 | 121400 | 331687750000 | 417500 | 418000 | 418000 | 417000 | 2562 |
| 548 | 20241111 | 121300 | 330619089000 | 417500 | 418000 | 418000 | 417500 | 423 |
| 549 | 20241111 | 121200 | 330442338500 | 418000 | 417500 | 418000 | 417500 | 624 |
| 550 | 20241111 | 121100 | 330181726500 | 418000 | 417500 | 418000 | 417500 | 639 |
| 551 | 20241111 | 121000 | 329914746500 | 418000 | 418000 | 418500 | 417500 | 464 |
| 552 | 20241111 | 120900 | 329720888500 | 417500 | 417500 | 418000 | 417000 | 1235 |
| 553 | 20241111 | 120800 | 329205210000 | 418000 | 417500 | 418000 | 417500 | 586 |
| 554 | 20241111 | 120700 | 328960438000 | 418000 | 418000 | 418500 | 417500 | 1262 |
| 555 | 20241111 | 120600 | 328433018500 | 418500 | 418500 | 418500 | 418000 | 860 |
| 556 | 20241111 | 120500 | 328073259000 | 418500 | 418500 | 419000 | 418500 | 595 |
| 557 | 20241111 | 120400 | 327824076500 | 419000 | 418500 | 419500 | 418500 | 723 |
| 558 | 20241111 | 120300 | 327521222000 | 419000 | 420500 | 420500 | 419000 | 869 |
| 559 | 20241111 | 120200 | 327156543000 | 420500 | 421000 | 421000 | 420000 | 762 |
| 560 | 20241111 | 120100 | 326835989000 | 421000 | 421000 | 421000 | 420500 | 264 |
| 561 | 20241111 | 120000 | 326724887000 | 421000 | 421000 | 421500 | 420500 | 1431 |
| 562 | 20241111 | 115900 | 326122500000 | 421000 | 421000 | 421500 | 420500 | 653 |
| 563 | 20241111 | 115800 | 325847480000 | 421000 | 421000 | 421000 | 420500 | 765 |
| 564 | 20241111 | 115700 | 325525580000 | 420500 | 421000 | 421000 | 420500 | 330 |
| 565 | 20241111 | 115600 | 325386683500 | 421000 | 419500 | 421000 | 419500 | 1807 |
| 566 | 20241111 | 115500 | 324627351500 | 419500 | 420000 | 420000 | 419000 | 342 |
| 567 | 20241111 | 115400 | 324483764500 | 419500 | 419500 | 419500 | 418500 | 823 |
| 568 | 20241111 | 115300 | 324138737000 | 419500 | 419500 | 420000 | 419000 | 371 |
| 569 | 20241111 | 115200 | 323983098500 | 419500 | 419500 | 420000 | 419000 | 1192 |
| 570 | 20241111 | 115100 | 323483215000 | 420000 | 419000 | 420000 | 419000 | 507 |
| 571 | 20241111 | 115000 | 323270495500 | 419500 | 419500 | 419500 | 419000 | 552 |
| 572 | 20241111 | 114900 | 323039044500 | 419500 | 419000 | 420000 | 419000 | 1358 |
| 573 | 20241111 | 114800 | 322469143000 | 419500 | 419500 | 420000 | 419000 | 704 |
| 574 | 20241111 | 114700 | 322173965000 | 419500 | 419000 | 419500 | 419000 | 464 |
| 575 | 20241111 | 114600 | 321979376500 | 420000 | 420000 | 420000 | 419500 | 410 |
| 576 | 20241111 | 114500 | 321807285500 | 420000 | 419000 | 420000 | 419000 | 444 |
| 577 | 20241111 | 114400 | 321620972500 | 419500 | 418500 | 419500 | 418500 | 307 |
| 578 | 20241111 | 114300 | 321492320500 | 419000 | 419500 | 419500 | 418500 | 662 |
| 579 | 20241111 | 114200 | 321214926500 | 419000 | 420000 | 420000 | 419000 | 1092 |
| 580 | 20241111 | 114100 | 320757125500 | 419500 | 420500 | 420500 | 419500 | 739 |
| 581 | 20241111 | 114000 | 320446651000 | 420500 | 420500 | 420500 | 420000 | 228 |
| 582 | 20241111 | 113900 | 320350797500 | 420000 | 420500 | 420500 | 420000 | 545 |
| 583 | 20241111 | 113800 | 320121689500 | 420000 | 420500 | 420500 | 420000 | 648 |
| 584 | 20241111 | 113700 | 319849377500 | 420500 | 420000 | 420500 | 420000 | 201 |
| 585 | 20241111 | 113600 | 319764892000 | 420000 | 420000 | 420500 | 419500 | 478 |
| 586 | 20241111 | 113500 | 319563992500 | 419500 | 420000 | 420000 | 419500 | 337 |
| 587 | 20241111 | 113400 | 319422491000 | 420000 | 420000 | 420000 | 419500 | 317 |
| 588 | 20241111 | 113300 | 319289431000 | 420000 | 420000 | 420000 | 419500 | 725 |
| 589 | 20241111 | 113200 | 318984956500 | 420000 | 421000 | 421000 | 420000 | 585 |
| 590 | 20241111 | 113100 | 318738924500 | 421000 | 420500 | 421000 | 420500 | 202 |
| 591 | 20241111 | 113000 | 318653893500 | 421000 | 421500 | 421500 | 420500 | 440 |
| 592 | 20241111 | 112900 | 318468601000 | 421500 | 421000 | 421500 | 420500 | 632 |
| 593 | 20241111 | 112800 | 318202551500 | 421000 | 420500 | 421000 | 420500 | 540 |
| 594 | 20241111 | 112700 | 317975336000 | 421000 | 420500 | 421000 | 420000 | 505 |
| 595 | 20241111 | 112600 | 317762969000 | 420500 | 420500 | 420500 | 419500 | 466 |
| 596 | 20241111 | 112500 | 317567183500 | 420500 | 420000 | 420500 | 420000 | 663 |
| 597 | 20241111 | 112400 | 317288559000 | 420500 | 421000 | 421500 | 419500 | 3159 |
| 598 | 20241111 | 112300 | 315961254000 | 421500 | 421500 | 421500 | 421000 | 343 |
| 599 | 20241111 | 112200 | 315816753500 | 421500 | 422000 | 422000 | 421000 | 574 |
| 600 | 20241111 | 112100 | 315574818000 | 421500 | 422000 | 422000 | 421500 | 400 |
| 601 | 20241111 | 112000 | 315406109000 | 421500 | 421500 | 422000 | 421500 | 236 |
| 602 | 20241111 | 111900 | 315306563000 | 422000 | 421500 | 422000 | 421500 | 690 |
| 603 | 20241111 | 111800 | 315015525500 | 421500 | 421500 | 421500 | 421000 | 336 |
| 604 | 20241111 | 111700 | 314873943500 | 421500 | 421500 | 422000 | 421000 | 288 |
| 605 | 20241111 | 111600 | 314752578500 | 421500 | 421500 | 422000 | 421500 | 518 |
| 606 | 20241111 | 111500 | 314534100500 | 421500 | 421000 | 422000 | 421000 | 224 |
| 607 | 20241111 | 111400 | 314439686500 | 421000 | 422000 | 422000 | 421000 | 912 |
| 608 | 20241111 | 111300 | 314054960000 | 422000 | 421500 | 422000 | 421500 | 375 |
| 609 | 20241111 | 111200 | 313896748500 | 421500 | 421000 | 422000 | 420500 | 373 |
| 610 | 20241111 | 111100 | 313739606500 | 421000 | 421000 | 421000 | 420500 | 467 |
| 611 | 20241111 | 111000 | 313543040000 | 421000 | 422000 | 422000 | 420500 | 862 |
| 612 | 20241111 | 110900 | 313179878000 | 422000 | 421500 | 422000 | 421000 | 314 |
| 613 | 20241111 | 110800 | 313047450500 | 421500 | 422500 | 422500 | 421000 | 708 |
| 614 | 20241111 | 110700 | 312748626500 | 422500 | 422000 | 422500 | 422000 | 498 |
| 615 | 20241111 | 110600 | 312538289500 | 422000 | 421500 | 422500 | 421500 | 601 |
| 616 | 20241111 | 110500 | 312284496500 | 422000 | 421500 | 422000 | 421000 | 671 |
| 617 | 20241111 | 110400 | 312001622500 | 421500 | 421000 | 421500 | 420500 | 435 |
| 618 | 20241111 | 110300 | 311818393500 | 421500 | 420000 | 422000 | 420000 | 1277 |
| 619 | 20241111 | 110200 | 311280957000 | 420000 | 421000 | 421000 | 420000 | 749 |
| 620 | 20241111 | 110100 | 310965830000 | 421000 | 422000 | 422000 | 420500 | 1653 |
| 621 | 20241111 | 110000 | 310269925500 | 422000 | 422000 | 422500 | 421500 | 485 |
| 622 | 20241111 | 105900 | 310065237500 | 422500 | 422500 | 422500 | 422000 | 555 |
| 623 | 20241111 | 105800 | 309830794000 | 422500 | 423000 | 423000 | 422000 | 1551 |
| 624 | 20241111 | 105700 | 309175566500 | 423000 | 423000 | 423000 | 422500 | 773 |
| 625 | 20241111 | 105600 | 308848724000 | 422500 | 421500 | 423000 | 421500 | 3463 |
| 626 | 20241111 | 105500 | 307386565000 | 421500 | 422000 | 422000 | 421000 | 672 |
| 627 | 20241111 | 105400 | 307103248500 | 421500 | 422000 | 422000 | 421000 | 981 |
| 628 | 20241111 | 105300 | 306689666500 | 422000 | 421500 | 422000 | 421000 | 743 |
| 629 | 20241111 | 105200 | 306376446500 | 421500 | 422000 | 422000 | 421500 | 1288 |
| 630 | 20241111 | 105100 | 305833332000 | 422000 | 422000 | 422000 | 421500 | 686 |
| 631 | 20241111 | 105000 | 305543907500 | 421500 | 422500 | 422500 | 421000 | 2683 |
| 632 | 20241111 | 104900 | 304412586500 | 422000 | 422500 | 422500 | 422000 | 714 |
| 633 | 20241111 | 104800 | 304110995000 | 422500 | 423000 | 423000 | 422000 | 1302 |
| 634 | 20241111 | 104700 | 303560658000 | 422500 | 422000 | 423000 | 422000 | 1133 |
| 635 | 20241111 | 104600 | 303081978000 | 422500 | 422500 | 423000 | 422000 | 944 |
| 636 | 20241111 | 104500 | 302683091000 | 423000 | 424000 | 424500 | 422000 | 3235 |
| 637 | 20241111 | 104400 | 301312427500 | 424000 | 423500 | 424000 | 423000 | 4205 |
| 638 | 20241111 | 104300 | 299530821000 | 423500 | 422000 | 423500 | 421500 | 6855 |
| 639 | 20241111 | 104200 | 296634921000 | 421500 | 421500 | 422000 | 421500 | 2399 |
| 640 | 20241111 | 104100 | 295623544000 | 421500 | 422000 | 422000 | 421500 | 800 |
| 641 | 20241111 | 104000 | 295286057500 | 421500 | 420500 | 422000 | 420500 | 2355 |
| 642 | 20241111 | 103900 | 294293743000 | 421000 | 421000 | 421000 | 420500 | 990 |
| 643 | 20241111 | 103800 | 293877116000 | 420500 | 421000 | 421000 | 420500 | 1549 |
| 644 | 20241111 | 103700 | 293225636000 | 420500 | 420000 | 421000 | 420000 | 1529 |
| 645 | 20241111 | 103600 | 292582439000 | 420000 | 420000 | 420500 | 419500 | 732 |
| 646 | 20241111 | 103500 | 292274933000 | 420000 | 419500 | 420000 | 419500 | 1206 |
| 647 | 20241111 | 103400 | 291768465500 | 419500 | 419500 | 420000 | 419000 | 1030 |
| 648 | 20241111 | 103300 | 291336375500 | 419500 | 418500 | 419500 | 418000 | 1198 |
| 649 | 20241111 | 103200 | 290834515000 | 418500 | 418000 | 418500 | 418000 | 589 |
| 650 | 20241111 | 103100 | 290588067500 | 418500 | 417500 | 418500 | 417000 | 941 |
| 651 | 20241111 | 103000 | 290194780500 | 417500 | 416000 | 418000 | 416000 | 1454 |
| 652 | 20241111 | 102900 | 289588805000 | 416500 | 416500 | 416500 | 416000 | 563 |
| 653 | 20241111 | 102800 | 289354399500 | 416000 | 415000 | 417000 | 415000 | 2454 |
| 654 | 20241111 | 102700 | 288334931000 | 415500 | 416500 | 417000 | 415000 | 5508 |
| 655 | 20241111 | 102600 | 286046447500 | 416500 | 417000 | 417000 | 416000 | 1873 |
| 656 | 20241111 | 102500 | 285266258500 | 416500 | 418000 | 418000 | 416500 | 1500 |
| 657 | 20241111 | 102400 | 284640228000 | 418000 | 417500 | 418000 | 417500 | 639 |
| 658 | 20241111 | 102300 | 284373264500 | 417500 | 418000 | 418500 | 417500 | 699 |
| 659 | 20241111 | 102200 | 284081153500 | 418000 | 418500 | 418500 | 417000 | 2246 |
| 660 | 20241111 | 102100 | 283143012000 | 418000 | 419000 | 419000 | 418000 | 846 |
| 661 | 20241111 | 102000 | 282788943500 | 418500 | 420000 | 420500 | 418500 | 1739 |
| 662 | 20241111 | 101900 | 282059792000 | 420000 | 420500 | 420500 | 419500 | 1488 |
| 663 | 20241111 | 101800 | 281434576500 | 420500 | 420500 | 421000 | 420000 | 766 |
| 664 | 20241111 | 101700 | 281112374000 | 420500 | 420500 | 421000 | 420000 | 669 |
| 665 | 20241111 | 101600 | 280830991500 | 420500 | 419500 | 421000 | 419500 | 1671 |
| 666 | 20241111 | 101500 | 280127930500 | 420000 | 420500 | 421000 | 420000 | 1112 |
| 667 | 20241111 | 101400 | 279660668000 | 420500 | 421500 | 421500 | 420500 | 1228 |
| 668 | 20241111 | 101300 | 279143840000 | 421000 | 421000 | 421500 | 420500 | 1432 |
| 669 | 20241111 | 101200 | 278540837000 | 420500 | 420500 | 421000 | 420000 | 1289 |
| 670 | 20241111 | 101100 | 277999001000 | 420500 | 420000 | 420500 | 419500 | 2735 |
| 671 | 20241111 | 101000 | 276850307500 | 420000 | 418000 | 420000 | 418000 | 1953 |
| 672 | 20241111 | 100900 | 276031782000 | 418000 | 418000 | 418500 | 417500 | 1410 |
| 673 | 20241111 | 100800 | 275442377500 | 418000 | 417000 | 418500 | 417000 | 1944 |
| 674 | 20241111 | 100700 | 274630278500 | 417000 | 416000 | 417500 | 416000 | 1909 |
| 675 | 20241111 | 100600 | 273835120000 | 416000 | 417500 | 417500 | 416000 | 3586 |
| 676 | 20241111 | 100500 | 272340637500 | 417500 | 418000 | 418000 | 417000 | 2387 |
| 677 | 20241111 | 100400 | 271344263000 | 418000 | 417000 | 418000 | 416500 | 3154 |
| 678 | 20241111 | 100300 | 270028211000 | 417500 | 417000 | 418000 | 417000 | 2596 |
| 679 | 20241111 | 100200 | 268945075500 | 417000 | 418000 | 418500 | 417000 | 2896 |
| 680 | 20241111 | 100100 | 267735934000 | 418000 | 416500 | 418000 | 416500 | 2956 |
| 681 | 20241111 | 100000 | 266502051500 | 416500 | 419000 | 419500 | 416500 | 9797 |
| 682 | 20241111 | 095900 | 262408928000 | 419000 | 419500 | 420500 | 419000 | 4211 |
| 683 | 20241111 | 095800 | 260642370000 | 419500 | 420500 | 420500 | 419500 | 3967 |
| 684 | 20241111 | 095700 | 258976439500 | 420500 | 423000 | 423000 | 420000 | 4880 |
| 685 | 20241111 | 095600 | 256920729000 | 422500 | 423000 | 423500 | 422500 | 1381 |
| 686 | 20241111 | 095500 | 256336560500 | 423000 | 423500 | 423500 | 422500 | 1087 |
| 687 | 20241111 | 095400 | 255876688000 | 423500 | 422500 | 424000 | 422000 | 1856 |
| 688 | 20241111 | 095300 | 255091667500 | 422500 | 424000 | 424000 | 422500 | 1324 |
| 689 | 20241111 | 095200 | 254531248500 | 423500 | 422500 | 424000 | 422000 | 1801 |
| 690 | 20241111 | 095100 | 253769390500 | 422500 | 422500 | 423000 | 421500 | 1818 |
| 691 | 20241111 | 095000 | 253002032000 | 423000 | 424000 | 424000 | 422500 | 3703 |
| 692 | 20241111 | 094900 | 251433335000 | 423500 | 424000 | 424000 | 423500 | 946 |
| 693 | 20241111 | 094800 | 251032293500 | 423500 | 424000 | 424500 | 423500 | 1344 |
| 694 | 20241111 | 094700 | 250462588000 | 424000 | 424500 | 424500 | 423000 | 2493 |
| 695 | 20241111 | 094600 | 249406114000 | 424000 | 424000 | 424500 | 423500 | 2379 |
| 696 | 20241111 | 094500 | 248397413000 | 423500 | 421500 | 423500 | 421000 | 3978 |
| 697 | 20241111 | 094400 | 246715801500 | 421000 | 421500 | 421500 | 420500 | 1054 |
| 698 | 20241111 | 094300 | 246272056000 | 421000 | 421500 | 421500 | 421000 | 1325 |
| 699 | 20241111 | 094200 | 245713921500 | 421500 | 422000 | 422000 | 421000 | 1680 |
| 700 | 20241111 | 094100 | 245005578000 | 422000 | 422500 | 422500 | 421500 | 3288 |
| 701 | 20241111 | 094000 | 243618105500 | 422000 | 422000 | 423500 | 421500 | 4813 |
| 702 | 20241111 | 093900 | 241584783500 | 421500 | 421000 | 422000 | 420500 | 990 |
| 703 | 20241111 | 093800 | 241167595500 | 421500 | 421000 | 421500 | 420500 | 1638 |
| 704 | 20241111 | 093700 | 240478096500 | 421000 | 419500 | 421000 | 419500 | 3075 |
| 705 | 20241111 | 093600 | 239186084500 | 419500 | 419500 | 420000 | 419500 | 2059 |
| 706 | 20241111 | 093500 | 238321805000 | 420000 | 420000 | 420000 | 419000 | 3558 |
| 707 | 20241111 | 093400 | 236829727500 | 419500 | 421500 | 422000 | 419500 | 5936 |
| 708 | 20241111 | 093300 | 234332032000 | 421000 | 419500 | 421500 | 419000 | 2464 |
| 709 | 20241111 | 093200 | 233296141500 | 420000 | 421000 | 421500 | 418000 | 14917 |
| 710 | 20241111 | 093100 | 227036044000 | 421500 | 422500 | 423000 | 421000 | 4315 |
| 711 | 20241111 | 093000 | 225216710500 | 422500 | 423500 | 424000 | 422000 | 2736 |
| 712 | 20241111 | 092900 | 224059625000 | 424000 | 425000 | 425000 | 423500 | 2836 |
| 713 | 20241111 | 092800 | 222856766500 | 424500 | 425500 | 426000 | 424000 | 5273 |
| 714 | 20241111 | 092700 | 220615356500 | 425500 | 423500 | 425500 | 423500 | 2970 |
| 715 | 20241111 | 092600 | 219353855000 | 424000 | 423000 | 425500 | 423000 | 6180 |
| 716 | 20241111 | 092500 | 216731425500 | 423000 | 422000 | 423500 | 422000 | 2730 |
| 717 | 20241111 | 092400 | 215577233500 | 422500 | 423000 | 423000 | 422000 | 5860 |
| 718 | 20241111 | 092300 | 213103261000 | 423000 | 421500 | 423500 | 421000 | 5596 |
| 719 | 20241111 | 092200 | 210743718500 | 421500 | 422000 | 422500 | 420000 | 13126 |
| 720 | 20241111 | 092100 | 205214909000 | 422500 | 424500 | 424500 | 422000 | 10909 |
| 721 | 20241111 | 092000 | 200597155000 | 424000 | 426000 | 426500 | 424000 | 10873 |
| 722 | 20241111 | 091900 | 195973985500 | 426000 | 426500 | 426500 | 425000 | 11165 |
| 723 | 20241111 | 091800 | 191220913500 | 426000 | 429000 | 429000 | 426000 | 9749 |
| 724 | 20241111 | 091700 | 187053126500 | 429000 | 432000 | 433500 | 428500 | 11311 |
| 725 | 20241111 | 091600 | 182178420500 | 432000 | 434500 | 435500 | 432000 | 29794 |
| 726 | 20241111 | 091500 | 169232552500 | 434000 | 434500 | 434500 | 432000 | 21449 |
| 727 | 20241111 | 091400 | 159928191000 | 434000 | 429000 | 434500 | 428500 | 30565 |
| 728 | 20241111 | 091300 | 146714640000 | 429000 | 428000 | 429500 | 427000 | 6129 |
| 729 | 20241111 | 091200 | 144087269500 | 427500 | 429000 | 432000 | 426500 | 38762 |
| 730 | 20241111 | 091100 | 127435312000 | 428500 | 429000 | 429500 | 428000 | 8157 |
| 731 | 20241111 | 091000 | 123937479500 | 429000 | 427500 | 429500 | 427000 | 15398 |
| 732 | 20241111 | 090900 | 117338918500 | 428000 | 428000 | 428000 | 427500 | 6141 |
| 733 | 20241111 | 090800 | 114711728000 | 428000 | 424500 | 428000 | 424000 | 12063 |
| 734 | 20241111 | 090700 | 109572098500 | 424500 | 426500 | 426500 | 424000 | 14613 |
| 735 | 20241111 | 090600 | 103358444500 | 426500 | 425500 | 426500 | 425000 | 10861 |
| 736 | 20241111 | 090500 | 98736749000 | 425500 | 427500 | 428000 | 425000 | 18278 |
| 737 | 20241111 | 090400 | 90938561000 | 428000 | 430500 | 430500 | 427000 | 19727 |
| 738 | 20241111 | 090300 | 82469703000 | 430500 | 426500 | 432500 | 426000 | 43248 |
| 739 | 20241111 | 090200 | 63887118000 | 427000 | 427000 | 427500 | 425500 | 20866 |
| 740 | 20241111 | 090100 | 54989916500 | 426500 | 427000 | 428500 | 425000 | 26558 |
| 741 | 20241111 | 090000 | 43663265500 | 427000 | 435000 | 435000 | 425500 | 101072 |