41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 203200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 8285 |
| 3 | 20241115 | 203100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 4 | 20241115 | 203000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 5 | 20241115 | 202900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 6 | 20241115 | 202800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 7 | 20241115 | 202700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 8 | 20241115 | 202600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 9 | 20241115 | 202500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 10 | 20241115 | 202400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 11 | 20241115 | 202300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 12 | 20241115 | 202200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 13 | 20241115 | 202100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 14 | 20241115 | 202000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 15 | 20241115 | 201900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 16 | 20241115 | 201800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 17 | 20241115 | 201700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 18 | 20241115 | 201600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 19 | 20241115 | 201500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 20 | 20241115 | 201400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 21 | 20241115 | 201300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 22 | 20241115 | 201200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 23 | 20241115 | 201100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 24 | 20241115 | 201000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 25 | 20241115 | 200900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 26 | 20241115 | 200800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 27 | 20241115 | 200700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 28 | 20241115 | 200600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 29 | 20241115 | 200500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 30 | 20241115 | 200400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 31 | 20241115 | 200300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 32 | 20241115 | 200200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 8285 |
| 33 | 20241115 | 200100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 34 | 20241115 | 200000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 35 | 20241115 | 195900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 36 | 20241115 | 195800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 37 | 20241115 | 195700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 38 | 20241115 | 195600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 39 | 20241115 | 195500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 40 | 20241115 | 195400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 41 | 20241115 | 195300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 42 | 20241115 | 195200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 43 | 20241115 | 195100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 44 | 20241115 | 195000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 45 | 20241115 | 194900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 46 | 20241115 | 194800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 47 | 20241115 | 194700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 48 | 20241115 | 194600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 49 | 20241115 | 194500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 50 | 20241115 | 194400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 51 | 20241115 | 194300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 52 | 20241115 | 194200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 53 | 20241115 | 194100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 54 | 20241115 | 194000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 55 | 20241115 | 193900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 56 | 20241115 | 193800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 57 | 20241115 | 193700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 58 | 20241115 | 193600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 59 | 20241115 | 193500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 60 | 20241115 | 193400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 61 | 20241115 | 193300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 62 | 20241115 | 193200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 8285 |
| 63 | 20241115 | 193100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 64 | 20241115 | 193000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 65 | 20241115 | 192900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 66 | 20241115 | 192800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 67 | 20241115 | 192700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 68 | 20241115 | 192600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 69 | 20241115 | 192500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 70 | 20241115 | 192400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 71 | 20241115 | 192300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 72 | 20241115 | 192200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 73 | 20241115 | 192100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 74 | 20241115 | 192000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 75 | 20241115 | 191900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 76 | 20241115 | 191800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 77 | 20241115 | 191700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 78 | 20241115 | 191600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 79 | 20241115 | 191500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 80 | 20241115 | 191400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 81 | 20241115 | 191300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 82 | 20241115 | 191200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 83 | 20241115 | 191100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 84 | 20241115 | 191000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 85 | 20241115 | 190900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 86 | 20241115 | 190800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 87 | 20241115 | 190700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 88 | 20241115 | 190600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 89 | 20241115 | 190500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 90 | 20241115 | 190400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 91 | 20241115 | 190300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 92 | 20241115 | 190200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 8285 |
| 93 | 20241115 | 190100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 94 | 20241115 | 190000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 95 | 20241115 | 185900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 96 | 20241115 | 185800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 97 | 20241115 | 185700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 98 | 20241115 | 185600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 99 | 20241115 | 185500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 100 | 20241115 | 185400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 101 | 20241115 | 185300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 102 | 20241115 | 185200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 103 | 20241115 | 185100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 104 | 20241115 | 185000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 105 | 20241115 | 184900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 106 | 20241115 | 184800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 107 | 20241115 | 184700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 108 | 20241115 | 184600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 109 | 20241115 | 184500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 110 | 20241115 | 184400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 111 | 20241115 | 184300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 112 | 20241115 | 184200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 113 | 20241115 | 184100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 114 | 20241115 | 184000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 115 | 20241115 | 183900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 116 | 20241115 | 183800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 117 | 20241115 | 183700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 118 | 20241115 | 183600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 119 | 20241115 | 183500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 120 | 20241115 | 183400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 121 | 20241115 | 183300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 122 | 20241115 | 183200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 8285 |
| 123 | 20241115 | 183100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 124 | 20241115 | 183000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 125 | 20241115 | 182900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 126 | 20241115 | 182800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 127 | 20241115 | 182700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 128 | 20241115 | 182600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 129 | 20241115 | 182500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 130 | 20241115 | 182400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 131 | 20241115 | 182300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 132 | 20241115 | 182200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 133 | 20241115 | 182100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 134 | 20241115 | 182000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 135 | 20241115 | 181900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 136 | 20241115 | 181800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 137 | 20241115 | 181700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 138 | 20241115 | 181600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 139 | 20241115 | 181500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 140 | 20241115 | 181400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 141 | 20241115 | 181300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 142 | 20241115 | 181200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 143 | 20241115 | 181100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 144 | 20241115 | 181000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 145 | 20241115 | 180900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 146 | 20241115 | 180800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 147 | 20241115 | 180700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 148 | 20241115 | 180600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 149 | 20241115 | 180500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 150 | 20241115 | 180400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 151 | 20241115 | 180300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 152 | 20241115 | 180200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 8285 |
| 153 | 20241115 | 180100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 154 | 20241115 | 180000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 155 | 20241115 | 175900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 156 | 20241115 | 175800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 157 | 20241115 | 175700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 158 | 20241115 | 175600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 159 | 20241115 | 175500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 160 | 20241115 | 175400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 161 | 20241115 | 175300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 162 | 20241115 | 175200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 163 | 20241115 | 175100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 164 | 20241115 | 175000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 165 | 20241115 | 174900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 166 | 20241115 | 174800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 167 | 20241115 | 174700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 168 | 20241115 | 174600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 169 | 20241115 | 174500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 170 | 20241115 | 174400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 171 | 20241115 | 174300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 172 | 20241115 | 174200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 173 | 20241115 | 174100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 174 | 20241115 | 174000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 175 | 20241115 | 173900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 176 | 20241115 | 173800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 177 | 20241115 | 173700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 178 | 20241115 | 173600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 179 | 20241115 | 173500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 180 | 20241115 | 173400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 181 | 20241115 | 173300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 182 | 20241115 | 173200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 8285 |
| 183 | 20241115 | 173100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 184 | 20241115 | 173000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 185 | 20241115 | 172900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 186 | 20241115 | 172800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 187 | 20241115 | 172700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 188 | 20241115 | 172600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 189 | 20241115 | 172500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 190 | 20241115 | 172400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 191 | 20241115 | 172300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 192 | 20241115 | 172200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 193 | 20241115 | 172100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 194 | 20241115 | 172000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 195 | 20241115 | 171900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 196 | 20241115 | 171800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 197 | 20241115 | 171700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 198 | 20241115 | 171600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 199 | 20241115 | 171500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 200 | 20241115 | 171400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 201 | 20241115 | 171300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 202 | 20241115 | 171200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 203 | 20241115 | 171100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 204 | 20241115 | 171000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 205 | 20241115 | 170900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 206 | 20241115 | 170800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 207 | 20241115 | 170700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 208 | 20241115 | 170600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 209 | 20241115 | 170500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 210 | 20241115 | 170400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 211 | 20241115 | 170300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 212 | 20241115 | 170200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 8285 |
| 213 | 20241115 | 170100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 214 | 20241115 | 170000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 215 | 20241115 | 165900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 216 | 20241115 | 165800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 217 | 20241115 | 165700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 218 | 20241115 | 165600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 219 | 20241115 | 165500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 220 | 20241115 | 165400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 221 | 20241115 | 165300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 222 | 20241115 | 165200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 223 | 20241115 | 165100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 224 | 20241115 | 165000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 225 | 20241115 | 164900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 226 | 20241115 | 164800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 227 | 20241115 | 164700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 228 | 20241115 | 164600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 229 | 20241115 | 164500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 230 | 20241115 | 164400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 231 | 20241115 | 164300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 232 | 20241115 | 164200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 233 | 20241115 | 164100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 234 | 20241115 | 164000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 235 | 20241115 | 163900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 236 | 20241115 | 163800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 237 | 20241115 | 163700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 238 | 20241115 | 163600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 239 | 20241115 | 163500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 240 | 20241115 | 163400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 241 | 20241115 | 163300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 242 | 20241115 | 163200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 8285 |
| 243 | 20241115 | 163100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 244 | 20241115 | 163000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 245 | 20241115 | 162900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 246 | 20241115 | 162800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 247 | 20241115 | 162700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 248 | 20241115 | 162600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 249 | 20241115 | 162500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 250 | 20241115 | 162400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 251 | 20241115 | 162300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 252 | 20241115 | 162200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 253 | 20241115 | 162100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 254 | 20241115 | 162000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 255 | 20241115 | 161900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 256 | 20241115 | 161800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 257 | 20241115 | 161700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 258 | 20241115 | 161600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 259 | 20241115 | 161500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 260 | 20241115 | 161400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 261 | 20241115 | 161300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 262 | 20241115 | 161200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 263 | 20241115 | 161100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 264 | 20241115 | 161000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 265 | 20241115 | 160900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 266 | 20241115 | 160800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 267 | 20241115 | 160700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 268 | 20241115 | 160600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 269 | 20241115 | 160500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 270 | 20241115 | 160400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 271 | 20241115 | 160300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 272 | 20241115 | 160200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 8285 |
| 273 | 20241115 | 160100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 274 | 20241115 | 160000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 275 | 20241115 | 155900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 276 | 20241115 | 155800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 277 | 20241115 | 155700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 278 | 20241115 | 155600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 279 | 20241115 | 155500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 280 | 20241115 | 155400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 281 | 20241115 | 155300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 282 | 20241115 | 155200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 283 | 20241115 | 155100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 284 | 20241115 | 155000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 285 | 20241115 | 154900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 286 | 20241115 | 154800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 287 | 20241115 | 154700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 288 | 20241115 | 154600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 289 | 20241115 | 154500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 290 | 20241115 | 154400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 291 | 20241115 | 154300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 292 | 20241115 | 154200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 293 | 20241115 | 154100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 294 | 20241115 | 154000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 295 | 20241115 | 153900 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 296 | 20241115 | 153800 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 297 | 20241115 | 153700 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 298 | 20241115 | 153600 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 299 | 20241115 | 153500 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 300 | 20241115 | 153400 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 301 | 20241115 | 153300 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 302 | 20241115 | 153200 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 8285 |
| 303 | 20241115 | 153100 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 0 |
| 304 | 20241115 | 153000 | 191456053500 | 437500 | 437500 | 437500 | 437500 | 8285 |
| 305 | 20241115 | 152900 | 187831366000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 306 | 20241115 | 152800 | 187831366000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 307 | 20241115 | 152700 | 187831366000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 308 | 20241115 | 152600 | 187831366000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 309 | 20241115 | 152500 | 187831366000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 310 | 20241115 | 152400 | 187831366000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 311 | 20241115 | 152300 | 187831366000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 312 | 20241115 | 152200 | 187831366000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 313 | 20241115 | 152100 | 187831366000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 314 | 20241115 | 152000 | 187831366000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 315 | 20241115 | 151900 | 187831366000 | 437500 | 437500 | 438000 | 437500 | 1378 |
| 316 | 20241115 | 151800 | 187228090500 | 438000 | 438000 | 438500 | 437500 | 1025 |
| 317 | 20241115 | 151700 | 186779058500 | 438000 | 438500 | 438500 | 437500 | 428 |
| 318 | 20241115 | 151600 | 186591556500 | 438000 | 438000 | 438500 | 437000 | 971 |
| 319 | 20241115 | 151500 | 186166453500 | 437500 | 438000 | 438000 | 437000 | 1345 |
| 320 | 20241115 | 151400 | 185578188000 | 437500 | 437500 | 438000 | 437000 | 651 |
| 321 | 20241115 | 151300 | 185293447500 | 437500 | 439000 | 439000 | 437000 | 719 |
| 322 | 20241115 | 151200 | 184978701500 | 439000 | 439000 | 439500 | 438500 | 1021 |
| 323 | 20241115 | 151100 | 184530536000 | 439000 | 437000 | 439000 | 436500 | 1112 |
| 324 | 20241115 | 151000 | 184043908000 | 436500 | 436000 | 436500 | 435500 | 794 |
| 325 | 20241115 | 150900 | 183697719000 | 436000 | 435500 | 436000 | 435000 | 1492 |
| 326 | 20241115 | 150800 | 183048271000 | 435000 | 436000 | 437000 | 435000 | 2277 |
| 327 | 20241115 | 150700 | 182056204500 | 435500 | 436000 | 437000 | 435500 | 1767 |
| 328 | 20241115 | 150600 | 181285469000 | 436000 | 435500 | 437000 | 435000 | 1816 |
| 329 | 20241115 | 150500 | 180494320500 | 435000 | 435000 | 435500 | 435000 | 2236 |
| 330 | 20241115 | 150400 | 179521341500 | 435000 | 435000 | 435000 | 434500 | 1659 |
| 331 | 20241115 | 150300 | 178800211000 | 435000 | 435500 | 435500 | 434500 | 1541 |
| 332 | 20241115 | 150200 | 178129784000 | 435500 | 436500 | 436500 | 434500 | 6999 |
| 333 | 20241115 | 150100 | 175083730500 | 436000 | 436500 | 438000 | 436000 | 3697 |
| 334 | 20241115 | 150000 | 173469560500 | 436500 | 435500 | 436500 | 435500 | 1486 |
| 335 | 20241115 | 145900 | 172821794500 | 436000 | 435500 | 436000 | 435000 | 985 |
| 336 | 20241115 | 145800 | 172392805500 | 435500 | 436000 | 436000 | 435000 | 2886 |
| 337 | 20241115 | 145700 | 171136175000 | 435500 | 436500 | 437500 | 435500 | 2648 |
| 338 | 20241115 | 145600 | 169980917000 | 436000 | 439000 | 439000 | 435500 | 6280 |
| 339 | 20241115 | 145500 | 167237664500 | 438000 | 439500 | 439500 | 438000 | 2174 |
| 340 | 20241115 | 145400 | 166283913000 | 439500 | 439500 | 440000 | 439000 | 1665 |
| 341 | 20241115 | 145300 | 165552474500 | 440000 | 440000 | 440500 | 439500 | 1108 |
| 342 | 20241115 | 145200 | 165065021500 | 440500 | 440000 | 440500 | 439500 | 504 |
| 343 | 20241115 | 145100 | 164843333000 | 439500 | 440500 | 441000 | 439500 | 2839 |
| 344 | 20241115 | 145000 | 163594058500 | 440500 | 441000 | 441500 | 440500 | 914 |
| 345 | 20241115 | 144900 | 163190963000 | 441000 | 441000 | 441500 | 441000 | 725 |
| 346 | 20241115 | 144800 | 162870980500 | 441000 | 441500 | 441500 | 441000 | 294 |
| 347 | 20241115 | 144700 | 162741283000 | 441000 | 441500 | 441500 | 441000 | 217 |
| 348 | 20241115 | 144600 | 162645510000 | 441500 | 441500 | 441500 | 441000 | 179 |
| 349 | 20241115 | 144500 | 162566541500 | 441500 | 441000 | 441500 | 441000 | 335 |
| 350 | 20241115 | 144400 | 162418777500 | 441000 | 441000 | 441500 | 441000 | 370 |
| 351 | 20241115 | 144300 | 162255517500 | 441500 | 442000 | 442000 | 441000 | 1201 |
| 352 | 20241115 | 144200 | 161725296500 | 442000 | 442000 | 442500 | 441500 | 573 |
| 353 | 20241115 | 144100 | 161472020500 | 442000 | 441500 | 442000 | 441500 | 256 |
| 354 | 20241115 | 144000 | 161358982000 | 441500 | 442000 | 442500 | 441000 | 819 |
| 355 | 20241115 | 143900 | 160997050000 | 441500 | 442000 | 442000 | 441000 | 1503 |
| 356 | 20241115 | 143800 | 160333545500 | 441500 | 442500 | 443500 | 441500 | 1589 |
| 357 | 20241115 | 143700 | 159630760500 | 442500 | 442500 | 443000 | 442000 | 320 |
| 358 | 20241115 | 143600 | 159489164000 | 443000 | 443000 | 443000 | 442000 | 1032 |
| 359 | 20241115 | 143500 | 159032263500 | 442500 | 442000 | 443000 | 442000 | 358 |
| 360 | 20241115 | 143400 | 158873829000 | 442000 | 442500 | 443000 | 442000 | 840 |
| 361 | 20241115 | 143300 | 158502174000 | 443000 | 442500 | 443000 | 442000 | 529 |
| 362 | 20241115 | 143200 | 158268028000 | 443000 | 443500 | 443500 | 442000 | 466 |
| 363 | 20241115 | 143100 | 158061661000 | 443500 | 443000 | 443500 | 442500 | 384 |
| 364 | 20241115 | 143000 | 157891503000 | 443000 | 442000 | 443000 | 442000 | 263 |
| 365 | 20241115 | 142900 | 157775117500 | 442000 | 442500 | 442500 | 441500 | 473 |
| 366 | 20241115 | 142800 | 157566079000 | 442000 | 443000 | 443500 | 442000 | 904 |
| 367 | 20241115 | 142700 | 157166239000 | 442500 | 443500 | 443500 | 442000 | 535 |
| 368 | 20241115 | 142600 | 156929473500 | 443000 | 442000 | 443500 | 442000 | 183 |
| 369 | 20241115 | 142500 | 156848416000 | 443500 | 443000 | 444000 | 442000 | 596 |
| 370 | 20241115 | 142400 | 156584269000 | 442500 | 442000 | 443000 | 441000 | 869 |
| 371 | 20241115 | 142300 | 156200302500 | 442000 | 442000 | 442500 | 441500 | 766 |
| 372 | 20241115 | 142200 | 155861746000 | 442000 | 443000 | 443000 | 441500 | 1668 |
| 373 | 20241115 | 142100 | 155124471000 | 443500 | 444500 | 444500 | 442500 | 1107 |
| 374 | 20241115 | 142000 | 154633671500 | 444000 | 444500 | 445000 | 444000 | 602 |
| 375 | 20241115 | 141900 | 154366127000 | 444500 | 444500 | 445000 | 444000 | 1749 |
| 376 | 20241115 | 141800 | 153588716000 | 444000 | 444500 | 444500 | 443500 | 321 |
| 377 | 20241115 | 141700 | 153446179000 | 444000 | 444000 | 444500 | 443500 | 923 |
| 378 | 20241115 | 141600 | 153036336500 | 443500 | 444500 | 444500 | 443500 | 686 |
| 379 | 20241115 | 141500 | 152731638500 | 444500 | 443500 | 444500 | 443000 | 443 |
| 380 | 20241115 | 141400 | 152534958500 | 443500 | 444000 | 444000 | 443000 | 1686 |
| 381 | 20241115 | 141300 | 151786556500 | 444000 | 443500 | 444500 | 443500 | 2770 |
| 382 | 20241115 | 141200 | 150556480500 | 444000 | 443500 | 444000 | 443000 | 1341 |
| 383 | 20241115 | 141100 | 149961666500 | 443500 | 443000 | 443500 | 442500 | 1815 |
| 384 | 20241115 | 141000 | 149157636500 | 443000 | 442000 | 443000 | 441500 | 1205 |
| 385 | 20241115 | 140900 | 148624627000 | 442000 | 442000 | 442000 | 441500 | 438 |
| 386 | 20241115 | 140800 | 148431072000 | 441500 | 441500 | 442000 | 441500 | 104 |
| 387 | 20241115 | 140700 | 148385146500 | 442000 | 442000 | 442500 | 441500 | 800 |
| 388 | 20241115 | 140600 | 148031520500 | 441000 | 442000 | 442500 | 441000 | 926 |
| 389 | 20241115 | 140500 | 147622422000 | 442000 | 442000 | 442500 | 442000 | 1850 |
| 390 | 20241115 | 140400 | 146804105500 | 442000 | 442000 | 442000 | 441500 | 1326 |
| 391 | 20241115 | 140300 | 146218276000 | 442000 | 441000 | 442000 | 441000 | 1773 |
| 392 | 20241115 | 140200 | 145435179000 | 441000 | 440500 | 441500 | 440500 | 601 |
| 393 | 20241115 | 140100 | 145170102000 | 440500 | 441000 | 441000 | 440000 | 125 |
| 394 | 20241115 | 140000 | 145115073000 | 440500 | 441000 | 441500 | 440000 | 603 |
| 395 | 20241115 | 135900 | 144849252500 | 441000 | 440000 | 441000 | 440000 | 348 |
| 396 | 20241115 | 135800 | 144695969000 | 440000 | 440000 | 440500 | 439500 | 153 |
| 397 | 20241115 | 135700 | 144628661500 | 440000 | 440500 | 440500 | 440000 | 99 |
| 398 | 20241115 | 135600 | 144585068000 | 440000 | 440500 | 440500 | 440000 | 241 |
| 399 | 20241115 | 135500 | 144479020000 | 440000 | 440000 | 440500 | 440000 | 70 |
| 400 | 20241115 | 135400 | 144448202500 | 440000 | 440000 | 440500 | 440000 | 252 |
| 401 | 20241115 | 135300 | 144337265000 | 440000 | 440000 | 440500 | 440000 | 573 |
| 402 | 20241115 | 135200 | 144084911000 | 440500 | 440500 | 440500 | 440000 | 84 |
| 403 | 20241115 | 135100 | 144047934000 | 440500 | 441000 | 441500 | 440500 | 392 |
| 404 | 20241115 | 135000 | 143875099500 | 441500 | 441000 | 441500 | 441000 | 127 |
| 405 | 20241115 | 134900 | 143819078000 | 441000 | 440500 | 441000 | 440500 | 307 |
| 406 | 20241115 | 134800 | 143683724000 | 441500 | 441000 | 441500 | 440500 | 300 |
| 407 | 20241115 | 134700 | 143551417500 | 441000 | 440000 | 441000 | 439500 | 232 |
| 408 | 20241115 | 134600 | 143449215000 | 440000 | 439500 | 440500 | 439500 | 357 |
| 409 | 20241115 | 134500 | 143292102500 | 439500 | 440000 | 440000 | 439500 | 267 |
| 410 | 20241115 | 134400 | 143174680500 | 439500 | 439500 | 440500 | 439500 | 186 |
| 411 | 20241115 | 134300 | 143092860500 | 439500 | 439500 | 440500 | 439000 | 220 |
| 412 | 20241115 | 134200 | 142996108500 | 440000 | 439500 | 440000 | 439000 | 540 |
| 413 | 20241115 | 134100 | 142758799500 | 440000 | 439000 | 440000 | 439000 | 512 |
| 414 | 20241115 | 134000 | 142533554000 | 439000 | 440500 | 440500 | 439000 | 624 |
| 415 | 20241115 | 133900 | 142259333000 | 440500 | 439500 | 440500 | 439000 | 1358 |
| 416 | 20241115 | 133800 | 141662447500 | 440000 | 440500 | 440500 | 440000 | 442 |
| 417 | 20241115 | 133700 | 141467942500 | 440000 | 440500 | 441000 | 440000 | 70 |
| 418 | 20241115 | 133600 | 141437111500 | 441500 | 441500 | 441500 | 440000 | 647 |
| 419 | 20241115 | 133500 | 141151803500 | 441500 | 440000 | 441500 | 440000 | 227 |
| 420 | 20241115 | 133400 | 141051738500 | 440500 | 440500 | 441000 | 440000 | 109 |
| 421 | 20241115 | 133300 | 141003734500 | 440500 | 441000 | 441500 | 440500 | 106 |
| 422 | 20241115 | 133200 | 140957000500 | 441000 | 440000 | 441000 | 439500 | 386 |
| 423 | 20241115 | 133100 | 140787181000 | 440000 | 441000 | 441500 | 439500 | 335 |
| 424 | 20241115 | 133000 | 140639497500 | 441000 | 439500 | 441000 | 439500 | 586 |
| 425 | 20241115 | 132900 | 140381501500 | 439500 | 439500 | 440000 | 439000 | 708 |
| 426 | 20241115 | 132800 | 140070528000 | 439500 | 439500 | 440000 | 439000 | 342 |
| 427 | 20241115 | 132700 | 139920231500 | 440000 | 439500 | 440000 | 439000 | 213 |
| 428 | 20241115 | 132600 | 139826598500 | 439500 | 439000 | 439500 | 439000 | 168 |
| 429 | 20241115 | 132500 | 139752827000 | 439500 | 439500 | 439500 | 439000 | 153 |
| 430 | 20241115 | 132400 | 139685601500 | 439500 | 440000 | 440000 | 439000 | 115 |
| 431 | 20241115 | 132300 | 139635046000 | 440000 | 440000 | 440000 | 439000 | 307 |
| 432 | 20241115 | 132200 | 139500105000 | 440000 | 439500 | 440000 | 439500 | 289 |
| 433 | 20241115 | 132100 | 139373069000 | 440000 | 440000 | 440500 | 439500 | 487 |
| 434 | 20241115 | 132000 | 139158797000 | 440000 | 439000 | 440000 | 439000 | 246 |
| 435 | 20241115 | 131900 | 139050683500 | 439500 | 438500 | 439500 | 438500 | 153 |
| 436 | 20241115 | 131800 | 138983522500 | 438500 | 440000 | 440500 | 438500 | 2799 |
| 437 | 20241115 | 131700 | 137753745000 | 440000 | 440500 | 440500 | 440000 | 382 |
| 438 | 20241115 | 131600 | 137585644500 | 440000 | 440000 | 440500 | 440000 | 225 |
| 439 | 20241115 | 131500 | 137486617500 | 440500 | 440500 | 441000 | 440000 | 137 |
| 440 | 20241115 | 131400 | 137426270000 | 440500 | 440500 | 441000 | 440000 | 644 |
| 441 | 20241115 | 131300 | 137142583000 | 441000 | 441000 | 441000 | 440000 | 160 |
| 442 | 20241115 | 131200 | 137072098000 | 440500 | 440500 | 441000 | 440500 | 333 |
| 443 | 20241115 | 131100 | 136925402000 | 440500 | 440500 | 441000 | 440500 | 132 |
| 444 | 20241115 | 131000 | 136867246000 | 440500 | 441500 | 442000 | 440500 | 578 |
| 445 | 20241115 | 130900 | 136612130500 | 441500 | 442000 | 442000 | 441500 | 98 |
| 446 | 20241115 | 130800 | 136568816500 | 441500 | 441000 | 442000 | 441000 | 288 |
| 447 | 20241115 | 130700 | 136441664000 | 441500 | 441000 | 441500 | 440500 | 499 |
| 448 | 20241115 | 130600 | 136221444000 | 441000 | 440000 | 441000 | 440000 | 153 |
| 449 | 20241115 | 130500 | 136154050500 | 440000 | 440500 | 441000 | 440000 | 392 |
| 450 | 20241115 | 130400 | 135981369500 | 440500 | 441000 | 441500 | 440500 | 417 |
| 451 | 20241115 | 130300 | 135797599500 | 441000 | 442000 | 442000 | 441000 | 475 |
| 452 | 20241115 | 130200 | 135588063000 | 442000 | 442000 | 442000 | 441500 | 592 |
| 453 | 20241115 | 130100 | 135326648000 | 442000 | 442000 | 442500 | 442000 | 164 |
| 454 | 20241115 | 130000 | 135254157000 | 442000 | 443000 | 443000 | 442000 | 632 |
| 455 | 20241115 | 125900 | 134974333500 | 442500 | 443000 | 443000 | 442500 | 938 |
| 456 | 20241115 | 125800 | 134559129000 | 442500 | 442500 | 443000 | 442000 | 728 |
| 457 | 20241115 | 125700 | 134237054500 | 442500 | 441000 | 442500 | 441000 | 412 |
| 458 | 20241115 | 125600 | 134054947500 | 441000 | 441000 | 441500 | 441000 | 652 |
| 459 | 20241115 | 125500 | 133767324000 | 442000 | 441500 | 442000 | 441000 | 631 |
| 460 | 20241115 | 125400 | 133488730500 | 442000 | 442500 | 442500 | 441500 | 110 |
| 461 | 20241115 | 125300 | 133440105000 | 442500 | 442500 | 443000 | 442000 | 504 |
| 462 | 20241115 | 125200 | 133217074500 | 442500 | 441500 | 442500 | 441500 | 823 |
| 463 | 20241115 | 125100 | 132853264500 | 441500 | 442000 | 442000 | 441000 | 103 |
| 464 | 20241115 | 125000 | 132807794000 | 441500 | 440500 | 442000 | 440500 | 348 |
| 465 | 20241115 | 124900 | 132654219000 | 440500 | 441000 | 441500 | 440500 | 248 |
| 466 | 20241115 | 124800 | 132544837500 | 441000 | 441500 | 441500 | 441000 | 124 |
| 467 | 20241115 | 124700 | 132490117500 | 441000 | 441500 | 441500 | 441000 | 208 |
| 468 | 20241115 | 124600 | 132398377000 | 441500 | 441000 | 441500 | 441000 | 22 |
| 469 | 20241115 | 124500 | 132388670000 | 441500 | 441500 | 441500 | 441000 | 245 |
| 470 | 20241115 | 124400 | 132280563000 | 441000 | 440500 | 441500 | 440500 | 207 |
| 471 | 20241115 | 124300 | 132189261500 | 440500 | 441500 | 441500 | 440500 | 504 |
| 472 | 20241115 | 124200 | 131967096000 | 441000 | 442000 | 442500 | 441000 | 898 |
| 473 | 20241115 | 124100 | 131570569000 | 442000 | 443000 | 443000 | 442000 | 696 |
| 474 | 20241115 | 124000 | 131262651500 | 443000 | 442500 | 443000 | 442500 | 276 |
| 475 | 20241115 | 123900 | 131140420000 | 443000 | 443000 | 443000 | 442500 | 709 |
| 476 | 20241115 | 123800 | 130826611500 | 443000 | 443000 | 443000 | 442500 | 744 |
| 477 | 20241115 | 123700 | 130497052500 | 443000 | 442500 | 443000 | 442500 | 699 |
| 478 | 20241115 | 123600 | 130187471000 | 443000 | 442500 | 443500 | 442000 | 2158 |
| 479 | 20241115 | 123500 | 129231593000 | 443000 | 441000 | 443000 | 441000 | 3557 |
| 480 | 20241115 | 123400 | 127659327000 | 441000 | 441000 | 441500 | 440500 | 184 |
| 481 | 20241115 | 123300 | 127578151000 | 441000 | 442000 | 442000 | 440000 | 986 |
| 482 | 20241115 | 123200 | 127143319500 | 442000 | 440500 | 442000 | 440500 | 736 |
| 483 | 20241115 | 123100 | 126818531500 | 440500 | 439500 | 441000 | 439500 | 555 |
| 484 | 20241115 | 123000 | 126574266000 | 439000 | 439000 | 439500 | 439000 | 188 |
| 485 | 20241115 | 122900 | 126491704000 | 439000 | 439000 | 439500 | 439000 | 664 |
| 486 | 20241115 | 122800 | 126200120000 | 439000 | 439500 | 439500 | 439000 | 277 |
| 487 | 20241115 | 122700 | 126078413500 | 439000 | 440000 | 440500 | 439000 | 412 |
| 488 | 20241115 | 122600 | 125897260500 | 440000 | 440000 | 440500 | 439500 | 335 |
| 489 | 20241115 | 122500 | 125749859500 | 439500 | 440000 | 440500 | 439500 | 343 |
| 490 | 20241115 | 122400 | 125598951500 | 440000 | 440500 | 440500 | 439500 | 384 |
| 491 | 20241115 | 122300 | 125430132500 | 440500 | 440000 | 441000 | 439500 | 152 |
| 492 | 20241115 | 122200 | 125363213500 | 440000 | 439000 | 440000 | 439000 | 188 |
| 493 | 20241115 | 122100 | 125280527000 | 439500 | 440000 | 440500 | 439000 | 501 |
| 494 | 20241115 | 122000 | 125060176500 | 440000 | 439500 | 440000 | 439500 | 81 |
| 495 | 20241115 | 121900 | 125024538000 | 439500 | 439500 | 440000 | 439000 | 153 |
| 496 | 20241115 | 121800 | 124957293000 | 439000 | 439000 | 439500 | 438500 | 185 |
| 497 | 20241115 | 121700 | 124876142500 | 438500 | 440000 | 440500 | 438500 | 870 |
| 498 | 20241115 | 121600 | 124493986000 | 439500 | 439500 | 440000 | 439000 | 359 |
| 499 | 20241115 | 121500 | 124336161500 | 440000 | 438500 | 440000 | 438500 | 1230 |
| 500 | 20241115 | 121400 | 123795144500 | 439000 | 439000 | 440000 | 438500 | 367 |
| 501 | 20241115 | 121300 | 123633921500 | 439500 | 439500 | 439500 | 439000 | 220 |
| 502 | 20241115 | 121200 | 123537235500 | 439500 | 439000 | 440000 | 439000 | 252 |
| 503 | 20241115 | 121100 | 123426489000 | 439500 | 439500 | 440000 | 439500 | 78 |
| 504 | 20241115 | 121000 | 123392201000 | 439000 | 438000 | 439500 | 438000 | 555 |
| 505 | 20241115 | 120900 | 123148741000 | 438000 | 439000 | 439000 | 438000 | 936 |
| 506 | 20241115 | 120800 | 122738165500 | 439500 | 439500 | 440000 | 439000 | 165 |
| 507 | 20241115 | 120700 | 122665681500 | 439500 | 439500 | 440000 | 439500 | 566 |
| 508 | 20241115 | 120600 | 122416808500 | 439500 | 439500 | 439500 | 439000 | 485 |
| 509 | 20241115 | 120500 | 122203807500 | 439500 | 440000 | 440000 | 439500 | 66 |
| 510 | 20241115 | 120400 | 122174784500 | 440000 | 439500 | 440000 | 439000 | 640 |
| 511 | 20241115 | 120300 | 121893391000 | 439500 | 440000 | 440000 | 439500 | 203 |
| 512 | 20241115 | 120200 | 121804112500 | 439500 | 440000 | 440500 | 439500 | 376 |
| 513 | 20241115 | 120100 | 121638673000 | 440000 | 441500 | 441500 | 440000 | 922 |
| 514 | 20241115 | 120000 | 121232483500 | 441500 | 442000 | 442000 | 441500 | 190 |
| 515 | 20241115 | 115900 | 121148561500 | 442000 | 442000 | 442500 | 441500 | 77 |
| 516 | 20241115 | 115800 | 121114531000 | 442000 | 442000 | 442000 | 441000 | 1117 |
| 517 | 20241115 | 115700 | 120621152500 | 442000 | 442000 | 442000 | 441500 | 55 |
| 518 | 20241115 | 115600 | 120596851500 | 442000 | 442500 | 442500 | 441500 | 298 |
| 519 | 20241115 | 115500 | 120465118500 | 442500 | 442500 | 442500 | 442000 | 57 |
| 520 | 20241115 | 115400 | 120439898000 | 442000 | 442500 | 443000 | 442000 | 510 |
| 521 | 20241115 | 115300 | 120214308500 | 442500 | 443000 | 443000 | 442500 | 107 |
| 522 | 20241115 | 115200 | 120166933000 | 443000 | 442500 | 443000 | 442000 | 236 |
| 523 | 20241115 | 115100 | 120062502000 | 442000 | 443000 | 443000 | 442000 | 322 |
| 524 | 20241115 | 115000 | 119919934000 | 442500 | 442500 | 443000 | 442500 | 191 |
| 525 | 20241115 | 114900 | 119835367500 | 442500 | 443000 | 443000 | 442500 | 303 |
| 526 | 20241115 | 114800 | 119701239500 | 442500 | 442000 | 443000 | 441500 | 1233 |
| 527 | 20241115 | 114700 | 119155690500 | 442000 | 442000 | 442000 | 441500 | 123 |
| 528 | 20241115 | 114600 | 119101341000 | 442000 | 442000 | 442000 | 441500 | 326 |
| 529 | 20241115 | 114500 | 118957251500 | 441500 | 441500 | 442000 | 441500 | 79 |
| 530 | 20241115 | 114400 | 118922357500 | 442000 | 442000 | 442000 | 441000 | 727 |
| 531 | 20241115 | 114300 | 118601375000 | 441500 | 442500 | 442500 | 441500 | 278 |
| 532 | 20241115 | 114200 | 118478501000 | 442500 | 442500 | 442500 | 442000 | 338 |
| 533 | 20241115 | 114100 | 118328972500 | 442000 | 442500 | 442500 | 442000 | 531 |
| 534 | 20241115 | 114000 | 118094085000 | 442000 | 442000 | 442500 | 442000 | 318 |
| 535 | 20241115 | 113900 | 117953422500 | 442000 | 442500 | 442500 | 442000 | 525 |
| 536 | 20241115 | 113800 | 117721306000 | 442500 | 442500 | 442500 | 442000 | 349 |
| 537 | 20241115 | 113700 | 117566988000 | 442500 | 441500 | 442500 | 441000 | 1334 |
| 538 | 20241115 | 113600 | 116977329000 | 441500 | 441500 | 441500 | 441000 | 135 |
| 539 | 20241115 | 113500 | 116917751500 | 441500 | 441500 | 442000 | 441500 | 479 |
| 540 | 20241115 | 113400 | 116706254000 | 441500 | 442000 | 442000 | 441500 | 312 |
| 541 | 20241115 | 113300 | 116568417500 | 442000 | 442000 | 442500 | 442000 | 845 |
| 542 | 20241115 | 113200 | 116194657000 | 442500 | 441500 | 442500 | 441000 | 1654 |
| 543 | 20241115 | 113100 | 115463893500 | 441500 | 441500 | 442000 | 441000 | 463 |
| 544 | 20241115 | 113000 | 115259421000 | 442000 | 441500 | 442000 | 441000 | 853 |
| 545 | 20241115 | 112900 | 114882780000 | 441500 | 440000 | 441500 | 440000 | 3098 |
| 546 | 20241115 | 112800 | 113516970000 | 440500 | 438500 | 440500 | 438000 | 2132 |
| 547 | 20241115 | 112700 | 112580288000 | 438500 | 438500 | 439000 | 438000 | 345 |
| 548 | 20241115 | 112600 | 112429054000 | 438500 | 437500 | 438500 | 437500 | 521 |
| 549 | 20241115 | 112500 | 112200807500 | 437500 | 437500 | 437500 | 437000 | 578 |
| 550 | 20241115 | 112400 | 111948013000 | 437500 | 436000 | 437500 | 436000 | 689 |
| 551 | 20241115 | 112300 | 111647084000 | 436000 | 435000 | 436500 | 434500 | 1590 |
| 552 | 20241115 | 112200 | 110955431000 | 435000 | 435000 | 435000 | 434500 | 166 |
| 553 | 20241115 | 112100 | 110883273500 | 434500 | 434500 | 435000 | 434000 | 695 |
| 554 | 20241115 | 112000 | 110581443500 | 434500 | 434000 | 435000 | 434000 | 661 |
| 555 | 20241115 | 111900 | 110294239000 | 434500 | 433500 | 434500 | 433500 | 594 |
| 556 | 20241115 | 111800 | 110036378500 | 433500 | 434000 | 434500 | 433500 | 726 |
| 557 | 20241115 | 111700 | 109721351500 | 434000 | 435000 | 435500 | 434000 | 4055 |
| 558 | 20241115 | 111600 | 107959396000 | 435000 | 436500 | 436500 | 435000 | 2745 |
| 559 | 20241115 | 111500 | 106763317500 | 436500 | 436500 | 437000 | 436500 | 497 |
| 560 | 20241115 | 111400 | 106546354500 | 437000 | 436500 | 437000 | 436500 | 212 |
| 561 | 20241115 | 111300 | 106453715500 | 437000 | 437000 | 437000 | 436000 | 649 |
| 562 | 20241115 | 111200 | 106170412500 | 437000 | 437500 | 437500 | 436500 | 827 |
| 563 | 20241115 | 111100 | 105809182500 | 437000 | 437500 | 438000 | 437000 | 299 |
| 564 | 20241115 | 111000 | 105678436500 | 437500 | 438500 | 438500 | 437500 | 411 |
| 565 | 20241115 | 110900 | 105498531500 | 438000 | 437500 | 438500 | 437500 | 213 |
| 566 | 20241115 | 110800 | 105405256500 | 437500 | 437500 | 438500 | 437000 | 913 |
| 567 | 20241115 | 110700 | 105005563500 | 438000 | 438000 | 438000 | 437000 | 1006 |
| 568 | 20241115 | 110600 | 104565289000 | 438000 | 437500 | 438000 | 437000 | 260 |
| 569 | 20241115 | 110500 | 104451551500 | 437000 | 437000 | 438000 | 437000 | 316 |
| 570 | 20241115 | 110400 | 104313333500 | 437000 | 437000 | 438000 | 437000 | 172 |
| 571 | 20241115 | 110300 | 104238073500 | 437000 | 437500 | 438000 | 437000 | 1526 |
| 572 | 20241115 | 110200 | 103570948500 | 437500 | 439000 | 439000 | 437500 | 1513 |
| 573 | 20241115 | 110100 | 102907798500 | 439000 | 440000 | 440000 | 439000 | 1502 |
| 574 | 20241115 | 110000 | 102247807500 | 440000 | 439500 | 440000 | 439500 | 597 |
| 575 | 20241115 | 105900 | 101985138000 | 440000 | 440000 | 440500 | 439500 | 488 |
| 576 | 20241115 | 105800 | 101770495000 | 440000 | 439500 | 440000 | 439000 | 291 |
| 577 | 20241115 | 105700 | 101642593500 | 439000 | 440000 | 440000 | 439000 | 211 |
| 578 | 20241115 | 105600 | 101549866000 | 440000 | 439000 | 440000 | 439000 | 312 |
| 579 | 20241115 | 105500 | 101412784500 | 439500 | 440000 | 440500 | 439000 | 735 |
| 580 | 20241115 | 105400 | 101089347500 | 440000 | 439500 | 440500 | 439000 | 750 |
| 581 | 20241115 | 105300 | 100759525500 | 439500 | 438000 | 439500 | 437500 | 1244 |
| 582 | 20241115 | 105200 | 100214268000 | 438000 | 438500 | 438500 | 437500 | 764 |
| 583 | 20241115 | 105100 | 99879615000 | 438000 | 438500 | 439000 | 438000 | 197 |
| 584 | 20241115 | 105000 | 99793242500 | 438500 | 440000 | 440000 | 438500 | 870 |
| 585 | 20241115 | 104900 | 99411277000 | 440000 | 439000 | 440500 | 439000 | 1149 |
| 586 | 20241115 | 104800 | 98906012000 | 438500 | 439000 | 439000 | 438500 | 289 |
| 587 | 20241115 | 104700 | 98779179000 | 438500 | 438000 | 439000 | 437500 | 195 |
| 588 | 20241115 | 104600 | 98693695500 | 438000 | 438000 | 438500 | 437500 | 141 |
| 589 | 20241115 | 104500 | 98631952500 | 438000 | 438000 | 438500 | 436500 | 1858 |
| 590 | 20241115 | 104400 | 97819127500 | 438000 | 438000 | 438000 | 437000 | 1024 |
| 591 | 20241115 | 104300 | 97370970000 | 438000 | 438000 | 438500 | 437500 | 1441 |
| 592 | 20241115 | 104200 | 96739561500 | 438500 | 438500 | 438500 | 437500 | 1124 |
| 593 | 20241115 | 104100 | 96247081000 | 438500 | 441000 | 441000 | 438000 | 1172 |
| 594 | 20241115 | 104000 | 95732386000 | 441000 | 440500 | 441000 | 440000 | 205 |
| 595 | 20241115 | 103900 | 95642045000 | 440500 | 440500 | 440500 | 440000 | 99 |
| 596 | 20241115 | 103800 | 95598448500 | 440500 | 439500 | 441000 | 439500 | 792 |
| 597 | 20241115 | 103700 | 95249866500 | 439500 | 439500 | 440000 | 439000 | 154 |
| 598 | 20241115 | 103600 | 95182212000 | 439500 | 439500 | 440000 | 438500 | 1104 |
| 599 | 20241115 | 103500 | 94697446500 | 440000 | 439500 | 440000 | 439000 | 227 |
| 600 | 20241115 | 103400 | 94597695500 | 439500 | 441000 | 441000 | 439000 | 2265 |
| 601 | 20241115 | 103300 | 93600903000 | 441000 | 440500 | 441000 | 440000 | 529 |
| 602 | 20241115 | 103200 | 93367900000 | 440500 | 440500 | 441000 | 440000 | 276 |
| 603 | 20241115 | 103100 | 93246360000 | 440000 | 441000 | 441000 | 440000 | 799 |
| 604 | 20241115 | 103000 | 92894371000 | 440500 | 441500 | 442000 | 440500 | 554 |
| 605 | 20241115 | 102900 | 92649799000 | 441500 | 442000 | 442000 | 441500 | 442 |
| 606 | 20241115 | 102800 | 92454466000 | 442000 | 442000 | 442000 | 441500 | 370 |
| 607 | 20241115 | 102700 | 92291003000 | 442000 | 442000 | 442000 | 441000 | 1526 |
| 608 | 20241115 | 102600 | 91617505000 | 441500 | 443500 | 443500 | 440500 | 1287 |
| 609 | 20241115 | 102500 | 91048654000 | 443500 | 443500 | 444000 | 443000 | 2684 |
| 610 | 20241115 | 102400 | 89857853000 | 443500 | 442500 | 443500 | 442000 | 2424 |
| 611 | 20241115 | 102300 | 88783776000 | 442500 | 440500 | 442500 | 440500 | 3166 |
| 612 | 20241115 | 102200 | 87385073000 | 441000 | 439000 | 441000 | 439000 | 2367 |
| 613 | 20241115 | 102100 | 86343543500 | 438500 | 438500 | 439000 | 436500 | 919 |
| 614 | 20241115 | 102000 | 85941059000 | 439000 | 439000 | 439000 | 436500 | 726 |
| 615 | 20241115 | 101900 | 85622859000 | 439000 | 437000 | 439000 | 435500 | 819 |
| 616 | 20241115 | 101800 | 85264646000 | 437500 | 437000 | 438000 | 435500 | 643 |
| 617 | 20241115 | 101700 | 84983824500 | 437000 | 437000 | 437500 | 435500 | 587 |
| 618 | 20241115 | 101600 | 84727421500 | 437500 | 437500 | 437500 | 435500 | 569 |
| 619 | 20241115 | 101500 | 84479042500 | 437500 | 438000 | 438500 | 435500 | 501 |
| 620 | 20241115 | 101400 | 84260097500 | 438000 | 437500 | 439000 | 436000 | 1127 |
| 621 | 20241115 | 101300 | 83766935000 | 437500 | 435500 | 438000 | 435000 | 818 |
| 622 | 20241115 | 101200 | 83410283000 | 435500 | 437500 | 438000 | 435000 | 1530 |
| 623 | 20241115 | 101100 | 82742715500 | 437500 | 439000 | 439500 | 437500 | 1102 |
| 624 | 20241115 | 101000 | 82259822500 | 439500 | 438500 | 439500 | 438500 | 542 |
| 625 | 20241115 | 100900 | 82021877500 | 439000 | 438500 | 439500 | 438000 | 2424 |
| 626 | 20241115 | 100800 | 80957939500 | 438500 | 438000 | 439000 | 438000 | 426 |
| 627 | 20241115 | 100700 | 80771160000 | 437500 | 438000 | 438500 | 437500 | 566 |
| 628 | 20241115 | 100600 | 80523296500 | 438000 | 438500 | 439000 | 438000 | 780 |
| 629 | 20241115 | 100500 | 80181226500 | 438000 | 438500 | 438500 | 438000 | 359 |
| 630 | 20241115 | 100400 | 80023920500 | 438500 | 438500 | 439000 | 438000 | 1043 |
| 631 | 20241115 | 100300 | 79566507500 | 439000 | 438500 | 440000 | 438500 | 638 |
| 632 | 20241115 | 100200 | 79286243000 | 438500 | 438500 | 439500 | 438000 | 905 |
| 633 | 20241115 | 100100 | 78889106500 | 438000 | 436500 | 438000 | 436000 | 447 |
| 634 | 20241115 | 100000 | 78693580000 | 436500 | 437000 | 437000 | 436500 | 185 |
| 635 | 20241115 | 095900 | 78612812000 | 436500 | 434500 | 437000 | 434500 | 1414 |
| 636 | 20241115 | 095800 | 77997068000 | 434500 | 434500 | 435500 | 434500 | 545 |
| 637 | 20241115 | 095700 | 77760097500 | 435000 | 435000 | 435500 | 434500 | 663 |
| 638 | 20241115 | 095600 | 77471807500 | 435500 | 435000 | 436000 | 435000 | 1514 |
| 639 | 20241115 | 095500 | 76813101500 | 435500 | 437500 | 437500 | 435500 | 1610 |
| 640 | 20241115 | 095400 | 76110862000 | 437500 | 437000 | 437500 | 436000 | 281 |
| 641 | 20241115 | 095300 | 75988164000 | 437000 | 437500 | 437500 | 436000 | 385 |
| 642 | 20241115 | 095200 | 75820025500 | 437500 | 436000 | 437500 | 435500 | 890 |
| 643 | 20241115 | 095100 | 75431879500 | 436500 | 436500 | 437000 | 436000 | 391 |
| 644 | 20241115 | 095000 | 75261234500 | 437000 | 437500 | 437500 | 436500 | 507 |
| 645 | 20241115 | 094900 | 75039719500 | 437500 | 436500 | 437500 | 436000 | 590 |
| 646 | 20241115 | 094800 | 74781946500 | 436000 | 439000 | 439500 | 436000 | 1920 |
| 647 | 20241115 | 094700 | 73941565500 | 439000 | 439500 | 439500 | 437500 | 1144 |
| 648 | 20241115 | 094600 | 73439900000 | 439500 | 439000 | 440000 | 438500 | 713 |
| 649 | 20241115 | 094500 | 73126637000 | 439500 | 440000 | 440500 | 439000 | 1032 |
| 650 | 20241115 | 094400 | 72672769500 | 440000 | 438500 | 440000 | 438500 | 1464 |
| 651 | 20241115 | 094300 | 72029279000 | 438500 | 436500 | 439000 | 436000 | 1478 |
| 652 | 20241115 | 094200 | 71382585500 | 437000 | 437000 | 437500 | 436000 | 812 |
| 653 | 20241115 | 094100 | 71028028000 | 437500 | 437000 | 437500 | 435000 | 1407 |
| 654 | 20241115 | 094000 | 70413797500 | 437000 | 436000 | 438000 | 434500 | 1819 |
| 655 | 20241115 | 093900 | 69619183000 | 435500 | 433500 | 435500 | 433000 | 1533 |
| 656 | 20241115 | 093800 | 68953792000 | 434000 | 436000 | 436000 | 433500 | 2503 |
| 657 | 20241115 | 093700 | 67867065000 | 435500 | 435500 | 437000 | 434500 | 1509 |
| 658 | 20241115 | 093600 | 67209887000 | 435000 | 437500 | 437500 | 435000 | 2647 |
| 659 | 20241115 | 093500 | 66055184500 | 437500 | 436500 | 437500 | 435500 | 1454 |
| 660 | 20241115 | 093400 | 65420853500 | 436500 | 435000 | 436500 | 434500 | 2038 |
| 661 | 20241115 | 093300 | 64533564500 | 435000 | 432500 | 435000 | 431500 | 3638 |
| 662 | 20241115 | 093200 | 62959427000 | 432500 | 434000 | 434500 | 432500 | 4622 |
| 663 | 20241115 | 093100 | 60956857500 | 434000 | 435500 | 435500 | 434000 | 3798 |
| 664 | 20241115 | 093000 | 59306064500 | 435000 | 435000 | 437000 | 435000 | 7027 |
| 665 | 20241115 | 092900 | 56247584500 | 435500 | 437500 | 438000 | 435000 | 8817 |
| 666 | 20241115 | 092800 | 52400202000 | 437500 | 438500 | 440000 | 437500 | 1724 |
| 667 | 20241115 | 092700 | 51644762500 | 438000 | 440000 | 440000 | 438000 | 2108 |
| 668 | 20241115 | 092600 | 50719591500 | 440000 | 439500 | 440500 | 439000 | 2176 |
| 669 | 20241115 | 092500 | 49763603000 | 439500 | 442500 | 442500 | 439500 | 5650 |
| 670 | 20241115 | 092400 | 47272110500 | 442500 | 444000 | 444000 | 442500 | 1402 |
| 671 | 20241115 | 092300 | 46650988000 | 444000 | 442500 | 444000 | 442000 | 1486 |
| 672 | 20241115 | 092200 | 45992708000 | 442500 | 442000 | 443000 | 441500 | 1866 |
| 673 | 20241115 | 092100 | 45168354500 | 442000 | 442500 | 443500 | 441500 | 2616 |
| 674 | 20241115 | 092000 | 44011253000 | 443000 | 443000 | 445000 | 442500 | 3516 |
| 675 | 20241115 | 091900 | 42452395000 | 443000 | 445000 | 447000 | 442500 | 4518 |
| 676 | 20241115 | 091800 | 40443062500 | 445000 | 448000 | 448000 | 444500 | 2407 |
| 677 | 20241115 | 091700 | 39368941500 | 447500 | 447500 | 448000 | 446500 | 4182 |
| 678 | 20241115 | 091600 | 37497675500 | 448000 | 447500 | 448000 | 446000 | 6163 |
| 679 | 20241115 | 091500 | 34740960000 | 447000 | 446500 | 449000 | 445500 | 6249 |
| 680 | 20241115 | 091400 | 31945279000 | 446000 | 443500 | 448000 | 443500 | 11761 |
| 681 | 20241115 | 091300 | 26702054500 | 443500 | 441500 | 443500 | 441000 | 2468 |
| 682 | 20241115 | 091200 | 25609719500 | 441500 | 440000 | 443500 | 439500 | 2217 |
| 683 | 20241115 | 091100 | 24630198000 | 439500 | 438000 | 440000 | 438000 | 2729 |
| 684 | 20241115 | 091000 | 23433193000 | 438000 | 439000 | 439500 | 436500 | 5210 |
| 685 | 20241115 | 090900 | 21154490000 | 439000 | 441000 | 441500 | 438500 | 2996 |
| 686 | 20241115 | 090800 | 19837358500 | 441000 | 441500 | 443500 | 441000 | 1801 |
| 687 | 20241115 | 090700 | 19041705000 | 441500 | 443000 | 444500 | 441000 | 3613 |
| 688 | 20241115 | 090600 | 17440778500 | 443500 | 443500 | 444500 | 442500 | 4916 |
| 689 | 20241115 | 090500 | 15260945500 | 443500 | 437000 | 445000 | 436500 | 6123 |
| 690 | 20241115 | 090400 | 12554950500 | 437000 | 440000 | 440000 | 436500 | 4910 |
| 691 | 20241115 | 090300 | 10405643500 | 440000 | 440500 | 441000 | 438500 | 3372 |
| 692 | 20241115 | 090200 | 8920570000 | 441000 | 438500 | 441500 | 438000 | 3229 |
| 693 | 20241115 | 090100 | 7502081000 | 438500 | 437500 | 442000 | 436500 | 7681 |
| 694 | 20241115 | 090000 | 4131647000 | 437500 | 440500 | 440500 | 435000 | 9009 |