42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 210000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 1646 |
| 3 | 20241113 | 205900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 4 | 20241113 | 205800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 5 | 20241113 | 205700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 6 | 20241113 | 205600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 7 | 20241113 | 205500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 8 | 20241113 | 205400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 9 | 20241113 | 205300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 10 | 20241113 | 205200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 11 | 20241113 | 205100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 12 | 20241113 | 205000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 13 | 20241113 | 204900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 14 | 20241113 | 204800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 15 | 20241113 | 204700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 16 | 20241113 | 204600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 17 | 20241113 | 204500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 18 | 20241113 | 204400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 19 | 20241113 | 204300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 20 | 20241113 | 204200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 21 | 20241113 | 204100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 22 | 20241113 | 204000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 23 | 20241113 | 203900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 24 | 20241113 | 203800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 25 | 20241113 | 203700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 26 | 20241113 | 203600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 27 | 20241113 | 203500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 28 | 20241113 | 203400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 29 | 20241113 | 203300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 30 | 20241113 | 203200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 31 | 20241113 | 203100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 32 | 20241113 | 203000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 1646 |
| 33 | 20241113 | 202900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 34 | 20241113 | 202800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 35 | 20241113 | 202700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 36 | 20241113 | 202600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 37 | 20241113 | 202500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 38 | 20241113 | 202400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 39 | 20241113 | 202300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 40 | 20241113 | 202200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 41 | 20241113 | 202100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 42 | 20241113 | 202000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 43 | 20241113 | 201900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 44 | 20241113 | 201800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 45 | 20241113 | 201700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 46 | 20241113 | 201600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 47 | 20241113 | 201500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 48 | 20241113 | 201400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 49 | 20241113 | 201300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 50 | 20241113 | 201200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 51 | 20241113 | 201100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 52 | 20241113 | 201000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 53 | 20241113 | 200900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 54 | 20241113 | 200800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 55 | 20241113 | 200700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 56 | 20241113 | 200600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 57 | 20241113 | 200500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 58 | 20241113 | 200400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 59 | 20241113 | 200300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 60 | 20241113 | 200200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 61 | 20241113 | 200100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 62 | 20241113 | 200000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 1646 |
| 63 | 20241113 | 195900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 64 | 20241113 | 195800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 65 | 20241113 | 195700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 66 | 20241113 | 195600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 67 | 20241113 | 195500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 68 | 20241113 | 195400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 69 | 20241113 | 195300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 70 | 20241113 | 195200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 71 | 20241113 | 195100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 72 | 20241113 | 195000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 73 | 20241113 | 194900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 74 | 20241113 | 194800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 75 | 20241113 | 194700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 76 | 20241113 | 194600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 77 | 20241113 | 194500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 78 | 20241113 | 194400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 79 | 20241113 | 194300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 80 | 20241113 | 194200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 81 | 20241113 | 194100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 82 | 20241113 | 194000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 83 | 20241113 | 193900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 84 | 20241113 | 193800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 85 | 20241113 | 193700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 86 | 20241113 | 193600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 87 | 20241113 | 193500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 88 | 20241113 | 193400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 89 | 20241113 | 193300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 90 | 20241113 | 193200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 91 | 20241113 | 193100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 92 | 20241113 | 193000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 1646 |
| 93 | 20241113 | 192900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 94 | 20241113 | 192800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 95 | 20241113 | 192700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 96 | 20241113 | 192600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 97 | 20241113 | 192500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 98 | 20241113 | 192400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 99 | 20241113 | 192300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 100 | 20241113 | 192200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 101 | 20241113 | 192100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 102 | 20241113 | 192000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 103 | 20241113 | 191900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 104 | 20241113 | 191800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 105 | 20241113 | 191700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 106 | 20241113 | 191600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 107 | 20241113 | 191500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 108 | 20241113 | 191400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 109 | 20241113 | 191300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 110 | 20241113 | 191200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 111 | 20241113 | 191100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 112 | 20241113 | 191000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 113 | 20241113 | 190900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 114 | 20241113 | 190800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 115 | 20241113 | 190700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 116 | 20241113 | 190600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 117 | 20241113 | 190500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 118 | 20241113 | 190400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 119 | 20241113 | 190300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 120 | 20241113 | 190200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 121 | 20241113 | 190100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 122 | 20241113 | 190000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 1646 |
| 123 | 20241113 | 185900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 124 | 20241113 | 185800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 125 | 20241113 | 185700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 126 | 20241113 | 185600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 127 | 20241113 | 185500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 128 | 20241113 | 185400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 129 | 20241113 | 185300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 130 | 20241113 | 185200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 131 | 20241113 | 185100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 132 | 20241113 | 185000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 133 | 20241113 | 184900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 134 | 20241113 | 184800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 135 | 20241113 | 184700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 136 | 20241113 | 184600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 137 | 20241113 | 184500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 138 | 20241113 | 184400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 139 | 20241113 | 184300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 140 | 20241113 | 184200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 141 | 20241113 | 184100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 142 | 20241113 | 184000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 143 | 20241113 | 183900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 144 | 20241113 | 183800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 145 | 20241113 | 183700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 146 | 20241113 | 183600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 147 | 20241113 | 183500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 148 | 20241113 | 183400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 149 | 20241113 | 183300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 150 | 20241113 | 183200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 151 | 20241113 | 183100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 152 | 20241113 | 183000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 1646 |
| 153 | 20241113 | 182900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 154 | 20241113 | 182800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 155 | 20241113 | 182700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 156 | 20241113 | 182600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 157 | 20241113 | 182500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 158 | 20241113 | 182400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 159 | 20241113 | 182300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 160 | 20241113 | 182200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 161 | 20241113 | 182100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 162 | 20241113 | 182000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 163 | 20241113 | 181900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 164 | 20241113 | 181800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 165 | 20241113 | 181700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 166 | 20241113 | 181600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 167 | 20241113 | 181500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 168 | 20241113 | 181400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 169 | 20241113 | 181300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 170 | 20241113 | 181200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 171 | 20241113 | 181100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 172 | 20241113 | 181000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 173 | 20241113 | 180900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 174 | 20241113 | 180800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 175 | 20241113 | 180700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 176 | 20241113 | 180600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 177 | 20241113 | 180500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 178 | 20241113 | 180400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 179 | 20241113 | 180300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 180 | 20241113 | 180200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 181 | 20241113 | 180100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 182 | 20241113 | 180000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 1646 |
| 183 | 20241113 | 175900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 184 | 20241113 | 175800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 185 | 20241113 | 175700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 186 | 20241113 | 175600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 187 | 20241113 | 175500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 188 | 20241113 | 175400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 189 | 20241113 | 175300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 190 | 20241113 | 175200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 191 | 20241113 | 175100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 192 | 20241113 | 175000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 193 | 20241113 | 174900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 194 | 20241113 | 174800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 195 | 20241113 | 174700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 196 | 20241113 | 174600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 197 | 20241113 | 174500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 198 | 20241113 | 174400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 199 | 20241113 | 174300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 200 | 20241113 | 174200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 201 | 20241113 | 174100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 202 | 20241113 | 174000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 203 | 20241113 | 173900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 204 | 20241113 | 173800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 205 | 20241113 | 173700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 206 | 20241113 | 173600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 207 | 20241113 | 173500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 208 | 20241113 | 173400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 209 | 20241113 | 173300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 210 | 20241113 | 173200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 211 | 20241113 | 173100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 212 | 20241113 | 173000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 1646 |
| 213 | 20241113 | 172900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 214 | 20241113 | 172800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 215 | 20241113 | 172700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 216 | 20241113 | 172600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 217 | 20241113 | 172500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 218 | 20241113 | 172400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 219 | 20241113 | 172300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 220 | 20241113 | 172200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 221 | 20241113 | 172100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 222 | 20241113 | 172000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 223 | 20241113 | 171900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 224 | 20241113 | 171800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 225 | 20241113 | 171700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 226 | 20241113 | 171600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 227 | 20241113 | 171500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 228 | 20241113 | 171400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 229 | 20241113 | 171300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 230 | 20241113 | 171200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 231 | 20241113 | 171100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 232 | 20241113 | 171000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 233 | 20241113 | 170900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 234 | 20241113 | 170800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 235 | 20241113 | 170700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 236 | 20241113 | 170600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 237 | 20241113 | 170500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 238 | 20241113 | 170400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 239 | 20241113 | 170300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 240 | 20241113 | 170200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 241 | 20241113 | 170100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 242 | 20241113 | 170000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 1646 |
| 243 | 20241113 | 165900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 244 | 20241113 | 165800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 245 | 20241113 | 165700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 246 | 20241113 | 165600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 247 | 20241113 | 165500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 248 | 20241113 | 165400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 249 | 20241113 | 165300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 250 | 20241113 | 165200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 251 | 20241113 | 165100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 252 | 20241113 | 165000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 253 | 20241113 | 164900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 254 | 20241113 | 164800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 255 | 20241113 | 164700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 256 | 20241113 | 164600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 257 | 20241113 | 164500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 258 | 20241113 | 164400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 259 | 20241113 | 164300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 260 | 20241113 | 164200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 261 | 20241113 | 164100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 262 | 20241113 | 164000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 263 | 20241113 | 163900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 264 | 20241113 | 163800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 265 | 20241113 | 163700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 266 | 20241113 | 163600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 267 | 20241113 | 163500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 268 | 20241113 | 163400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 269 | 20241113 | 163300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 270 | 20241113 | 163200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 271 | 20241113 | 163100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 272 | 20241113 | 163000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 1646 |
| 273 | 20241113 | 162900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 274 | 20241113 | 162800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 275 | 20241113 | 162700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 276 | 20241113 | 162600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 277 | 20241113 | 162500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 278 | 20241113 | 162400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 279 | 20241113 | 162300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 280 | 20241113 | 162200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 281 | 20241113 | 162100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 282 | 20241113 | 162000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 283 | 20241113 | 161900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 284 | 20241113 | 161800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 285 | 20241113 | 161700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 286 | 20241113 | 161600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 287 | 20241113 | 161500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 288 | 20241113 | 161400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 289 | 20241113 | 161300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 290 | 20241113 | 161200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 291 | 20241113 | 161100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 292 | 20241113 | 161000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 293 | 20241113 | 160900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 294 | 20241113 | 160800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 295 | 20241113 | 160700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 296 | 20241113 | 160600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 297 | 20241113 | 160500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 298 | 20241113 | 160400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 299 | 20241113 | 160300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 300 | 20241113 | 160200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 301 | 20241113 | 160100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 302 | 20241113 | 160000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 1646 |
| 303 | 20241113 | 155900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 304 | 20241113 | 155800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 305 | 20241113 | 155700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 306 | 20241113 | 155600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 307 | 20241113 | 155500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 308 | 20241113 | 155400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 309 | 20241113 | 155300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 310 | 20241113 | 155200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 311 | 20241113 | 155100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 312 | 20241113 | 155000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 313 | 20241113 | 154900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 314 | 20241113 | 154800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 315 | 20241113 | 154700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 316 | 20241113 | 154600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 317 | 20241113 | 154500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 318 | 20241113 | 154400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 319 | 20241113 | 154300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 320 | 20241113 | 154200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 321 | 20241113 | 154100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 322 | 20241113 | 154000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 323 | 20241113 | 153900 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 324 | 20241113 | 153800 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 325 | 20241113 | 153700 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 326 | 20241113 | 153600 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 327 | 20241113 | 153500 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 328 | 20241113 | 153400 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 329 | 20241113 | 153300 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 330 | 20241113 | 153200 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 331 | 20241113 | 153100 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 332 | 20241113 | 153000 | 53596371000 | 459000 | 459000 | 459000 | 459000 | 3292 |
| 333 | 20241113 | 152900 | 52840857000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 334 | 20241113 | 152800 | 52840857000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 335 | 20241113 | 152700 | 52840857000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 336 | 20241113 | 152600 | 52840857000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 337 | 20241113 | 152500 | 52840857000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 338 | 20241113 | 152400 | 52840857000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 339 | 20241113 | 152300 | 52840857000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 340 | 20241113 | 152200 | 52840857000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 341 | 20241113 | 152100 | 52840857000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 342 | 20241113 | 152000 | 52840857000 | 461000 | 461000 | 461000 | 461000 | 0 |
| 343 | 20241113 | 151900 | 52840857000 | 461000 | 461000 | 461500 | 460500 | 272 |
| 344 | 20241113 | 151800 | 52715433000 | 461000 | 462000 | 462000 | 461000 | 200 |
| 345 | 20241113 | 151700 | 52623189500 | 462000 | 461500 | 462500 | 461500 | 352 |
| 346 | 20241113 | 151600 | 52460677500 | 461500 | 461500 | 462000 | 461500 | 200 |
| 347 | 20241113 | 151500 | 52368336000 | 461500 | 462000 | 462500 | 461000 | 207 |
| 348 | 20241113 | 151400 | 52272739000 | 462500 | 460500 | 462500 | 460500 | 922 |
| 349 | 20241113 | 151300 | 51847341000 | 460500 | 461000 | 461500 | 460500 | 186 |
| 350 | 20241113 | 151200 | 51761592500 | 461500 | 460500 | 462000 | 460500 | 94 |
| 351 | 20241113 | 151100 | 51718230500 | 460500 | 461000 | 461500 | 460000 | 196 |
| 352 | 20241113 | 151000 | 51627912000 | 461000 | 461000 | 461500 | 460500 | 92 |
| 353 | 20241113 | 150900 | 51585489000 | 461000 | 461000 | 462500 | 460000 | 767 |
| 354 | 20241113 | 150800 | 51232443500 | 460500 | 461000 | 461500 | 460000 | 431 |
| 355 | 20241113 | 150700 | 51033982000 | 461000 | 463000 | 463000 | 460000 | 368 |
| 356 | 20241113 | 150600 | 50864293500 | 463000 | 461500 | 463000 | 461500 | 133 |
| 357 | 20241113 | 150500 | 50802819000 | 461500 | 462500 | 463000 | 461500 | 170 |
| 358 | 20241113 | 150400 | 50724242000 | 462500 | 462500 | 463000 | 462500 | 256 |
| 359 | 20241113 | 150300 | 50605794000 | 462500 | 463500 | 464000 | 462500 | 186 |
| 360 | 20241113 | 150200 | 50519645000 | 463000 | 462500 | 463500 | 461500 | 168 |
| 361 | 20241113 | 150100 | 50441948500 | 463500 | 462500 | 463500 | 461500 | 263 |
| 362 | 20241113 | 150000 | 50320305500 | 462500 | 461500 | 462500 | 460500 | 265 |
| 363 | 20241113 | 145900 | 50198021000 | 461500 | 460500 | 462500 | 460000 | 255 |
| 364 | 20241113 | 145800 | 50080469000 | 460500 | 462000 | 463000 | 460500 | 495 |
| 365 | 20241113 | 145700 | 49851941000 | 462000 | 461500 | 462000 | 461500 | 144 |
| 366 | 20241113 | 145600 | 49785454000 | 461500 | 462000 | 462500 | 461500 | 153 |
| 367 | 20241113 | 145500 | 49714772500 | 462000 | 461500 | 462500 | 461500 | 254 |
| 368 | 20241113 | 145400 | 49597517500 | 461500 | 463500 | 463500 | 461500 | 293 |
| 369 | 20241113 | 145300 | 49461962500 | 463000 | 463000 | 463500 | 463000 | 98 |
| 370 | 20241113 | 145200 | 49416552500 | 463500 | 464000 | 464500 | 463000 | 221 |
| 371 | 20241113 | 145100 | 49314103500 | 464000 | 464500 | 465000 | 464000 | 128 |
| 372 | 20241113 | 145000 | 49254667000 | 465000 | 465000 | 465500 | 464500 | 147 |
| 373 | 20241113 | 144900 | 49186362500 | 465500 | 465000 | 465500 | 464500 | 171 |
| 374 | 20241113 | 144800 | 49106877000 | 465000 | 464000 | 465000 | 464000 | 161 |
| 375 | 20241113 | 144700 | 49032084000 | 464000 | 464000 | 464500 | 463000 | 164 |
| 376 | 20241113 | 144600 | 48955994500 | 463500 | 463500 | 464000 | 463500 | 98 |
| 377 | 20241113 | 144500 | 48910558500 | 464000 | 463500 | 464500 | 461500 | 198 |
| 378 | 20241113 | 144400 | 48818777500 | 463500 | 462000 | 463500 | 460500 | 416 |
| 379 | 20241113 | 144300 | 48626690000 | 462000 | 462500 | 464000 | 461500 | 139 |
| 380 | 20241113 | 144200 | 48562442000 | 462000 | 462500 | 464000 | 461500 | 237 |
| 381 | 20241113 | 144100 | 48452907000 | 462500 | 462000 | 463500 | 462000 | 186 |
| 382 | 20241113 | 144000 | 48366850000 | 462500 | 463500 | 464000 | 460500 | 1115 |
| 383 | 20241113 | 143900 | 47851863000 | 463500 | 463500 | 464000 | 463500 | 152 |
| 384 | 20241113 | 143800 | 47781373500 | 464000 | 463500 | 464500 | 463500 | 133 |
| 385 | 20241113 | 143700 | 47719690000 | 464000 | 464000 | 464500 | 463500 | 197 |
| 386 | 20241113 | 143600 | 47628318500 | 464500 | 464500 | 464500 | 464000 | 152 |
| 387 | 20241113 | 143500 | 47557750000 | 464500 | 464500 | 464500 | 464000 | 136 |
| 388 | 20241113 | 143400 | 47494630500 | 464500 | 464000 | 464500 | 464000 | 104 |
| 389 | 20241113 | 143300 | 47446356500 | 464000 | 464000 | 464500 | 463500 | 120 |
| 390 | 20241113 | 143200 | 47390703000 | 463500 | 464000 | 464000 | 463500 | 124 |
| 391 | 20241113 | 143100 | 47333210500 | 464000 | 464500 | 464500 | 463500 | 83 |
| 392 | 20241113 | 143000 | 47294711000 | 464000 | 463000 | 464000 | 463000 | 116 |
| 393 | 20241113 | 142900 | 47240921500 | 463500 | 463500 | 463500 | 463000 | 203 |
| 394 | 20241113 | 142800 | 47146853500 | 463500 | 463500 | 464000 | 463000 | 287 |
| 395 | 20241113 | 142700 | 47013821000 | 464000 | 464000 | 464500 | 463500 | 125 |
| 396 | 20241113 | 142600 | 46955810500 | 464000 | 464000 | 464500 | 464000 | 184 |
| 397 | 20241113 | 142500 | 46870420000 | 464000 | 464500 | 465000 | 464000 | 170 |
| 398 | 20241113 | 142400 | 46791473500 | 464500 | 464500 | 465000 | 464500 | 193 |
| 399 | 20241113 | 142300 | 46701794500 | 465000 | 465500 | 465500 | 464500 | 178 |
| 400 | 20241113 | 142200 | 46619013500 | 465000 | 465500 | 466000 | 465000 | 89 |
| 401 | 20241113 | 142100 | 46577567000 | 465500 | 465000 | 466000 | 465000 | 141 |
| 402 | 20241113 | 142000 | 46511928000 | 465000 | 465000 | 465500 | 465000 | 114 |
| 403 | 20241113 | 141900 | 46458899000 | 465000 | 465000 | 465500 | 464500 | 140 |
| 404 | 20241113 | 141800 | 46393786000 | 465000 | 467000 | 467000 | 464500 | 378 |
| 405 | 20241113 | 141700 | 46217683500 | 466500 | 467500 | 467500 | 466500 | 82 |
| 406 | 20241113 | 141600 | 46179385500 | 467500 | 468000 | 468500 | 466500 | 392 |
| 407 | 20241113 | 141500 | 45996117500 | 468000 | 468500 | 469000 | 467500 | 307 |
| 408 | 20241113 | 141400 | 45852250500 | 468000 | 467000 | 468500 | 466500 | 201 |
| 409 | 20241113 | 141300 | 45758310500 | 466500 | 466000 | 468000 | 466000 | 347 |
| 410 | 20241113 | 141200 | 45596252000 | 466500 | 465000 | 466500 | 464500 | 210 |
| 411 | 20241113 | 141100 | 45498548500 | 465000 | 464000 | 465000 | 464000 | 199 |
| 412 | 20241113 | 141000 | 45406040500 | 464500 | 464000 | 465000 | 463500 | 97 |
| 413 | 20241113 | 140900 | 45360995000 | 464000 | 463500 | 465000 | 463000 | 522 |
| 414 | 20241113 | 140800 | 45118673000 | 463500 | 463500 | 464000 | 463000 | 291 |
| 415 | 20241113 | 140700 | 44983805000 | 463000 | 464000 | 464000 | 463000 | 100 |
| 416 | 20241113 | 140600 | 44937477500 | 464000 | 463000 | 464500 | 463000 | 348 |
| 417 | 20241113 | 140500 | 44776065000 | 463000 | 463000 | 463500 | 462500 | 140 |
| 418 | 20241113 | 140400 | 44711246000 | 463500 | 463500 | 463500 | 463000 | 124 |
| 419 | 20241113 | 140300 | 44653806500 | 463500 | 463000 | 464000 | 463000 | 125 |
| 420 | 20241113 | 140200 | 44595910500 | 463000 | 464500 | 464500 | 463000 | 319 |
| 421 | 20241113 | 140100 | 44448063000 | 465000 | 464000 | 465000 | 464000 | 148 |
| 422 | 20241113 | 140000 | 44379304500 | 464500 | 464000 | 465000 | 464000 | 178 |
| 423 | 20241113 | 135900 | 44296670500 | 464500 | 464500 | 465000 | 464000 | 95 |
| 424 | 20241113 | 135800 | 44252536500 | 464000 | 465500 | 465500 | 464000 | 130 |
| 425 | 20241113 | 135700 | 44192140500 | 465500 | 464500 | 465500 | 463500 | 153 |
| 426 | 20241113 | 135600 | 44121138500 | 464500 | 464000 | 464500 | 464000 | 112 |
| 427 | 20241113 | 135500 | 44069162500 | 464500 | 464000 | 465000 | 464000 | 90 |
| 428 | 20241113 | 135400 | 44027380000 | 464000 | 465000 | 465000 | 464000 | 260 |
| 429 | 20241113 | 135300 | 43906649500 | 464500 | 465000 | 465000 | 464500 | 112 |
| 430 | 20241113 | 135200 | 43854611500 | 465000 | 465500 | 465500 | 464500 | 179 |
| 431 | 20241113 | 135100 | 43771362000 | 465500 | 465500 | 466000 | 465000 | 166 |
| 432 | 20241113 | 135000 | 43694112000 | 466000 | 466500 | 466500 | 466000 | 141 |
| 433 | 20241113 | 134900 | 43628393500 | 466500 | 466000 | 467000 | 466000 | 82 |
| 434 | 20241113 | 134800 | 43590146000 | 466000 | 465000 | 467000 | 465000 | 189 |
| 435 | 20241113 | 134700 | 43502118500 | 465000 | 466000 | 466500 | 465000 | 174 |
| 436 | 20241113 | 134600 | 43421086000 | 466000 | 466500 | 467000 | 466000 | 208 |
| 437 | 20241113 | 134500 | 43324046000 | 466500 | 467000 | 467500 | 466500 | 127 |
| 438 | 20241113 | 134400 | 43264741500 | 467000 | 467500 | 468500 | 467000 | 96 |
| 439 | 20241113 | 134300 | 43219865500 | 468000 | 469500 | 469500 | 467500 | 219 |
| 440 | 20241113 | 134200 | 43117359000 | 469500 | 468000 | 469500 | 468000 | 263 |
| 441 | 20241113 | 134100 | 42994189500 | 468500 | 469000 | 469000 | 468000 | 97 |
| 442 | 20241113 | 134000 | 42948758000 | 469000 | 469500 | 470000 | 468000 | 263 |
| 443 | 20241113 | 133900 | 42825431500 | 469500 | 469500 | 470000 | 469000 | 122 |
| 444 | 20241113 | 133800 | 42768164000 | 469500 | 469500 | 470000 | 469000 | 139 |
| 445 | 20241113 | 133700 | 42702904000 | 470000 | 470000 | 470000 | 469000 | 143 |
| 446 | 20241113 | 133600 | 42635736000 | 469500 | 470000 | 470000 | 469000 | 126 |
| 447 | 20241113 | 133500 | 42576560500 | 470000 | 470000 | 470000 | 469500 | 118 |
| 448 | 20241113 | 133400 | 42521144500 | 470000 | 469500 | 470000 | 469500 | 205 |
| 449 | 20241113 | 133300 | 42424849000 | 470000 | 469500 | 470000 | 469000 | 188 |
| 450 | 20241113 | 133200 | 42336604500 | 469500 | 469500 | 470500 | 468500 | 717 |
| 451 | 20241113 | 133100 | 41999692000 | 469500 | 469000 | 470000 | 469000 | 180 |
| 452 | 20241113 | 133000 | 41915215500 | 469000 | 468500 | 469500 | 468500 | 200 |
| 453 | 20241113 | 132900 | 41821450500 | 469000 | 468000 | 469000 | 468000 | 163 |
| 454 | 20241113 | 132800 | 41745104000 | 468000 | 468000 | 469000 | 468000 | 94 |
| 455 | 20241113 | 132700 | 41701072500 | 468500 | 468500 | 469000 | 468000 | 173 |
| 456 | 20241113 | 132600 | 41620018000 | 468500 | 468500 | 469500 | 468000 | 310 |
| 457 | 20241113 | 132500 | 41474770000 | 468000 | 468000 | 468500 | 468000 | 80 |
| 458 | 20241113 | 132400 | 41437308000 | 468500 | 468000 | 468500 | 467500 | 144 |
| 459 | 20241113 | 132300 | 41369916500 | 468000 | 467500 | 468500 | 467500 | 384 |
| 460 | 20241113 | 132200 | 41190109500 | 467500 | 467000 | 468000 | 465500 | 126 |
| 461 | 20241113 | 132100 | 41131252000 | 467000 | 464000 | 468000 | 464000 | 211 |
| 462 | 20241113 | 132000 | 41033018500 | 464000 | 465500 | 465500 | 464000 | 199 |
| 463 | 20241113 | 131900 | 40940508000 | 465500 | 465500 | 466000 | 465000 | 122 |
| 464 | 20241113 | 131800 | 40883722000 | 465500 | 464500 | 466000 | 464500 | 76 |
| 465 | 20241113 | 131700 | 40848363500 | 464500 | 464500 | 464500 | 463500 | 319 |
| 466 | 20241113 | 131600 | 40700403000 | 464500 | 465500 | 465500 | 463500 | 520 |
| 467 | 20241113 | 131500 | 40458915500 | 465500 | 466000 | 466500 | 465000 | 112 |
| 468 | 20241113 | 131400 | 40406750500 | 466000 | 467500 | 467500 | 465500 | 227 |
| 469 | 20241113 | 131300 | 40300866500 | 467500 | 467000 | 468000 | 467000 | 108 |
| 470 | 20241113 | 131200 | 40250385000 | 467000 | 468000 | 468000 | 467000 | 82 |
| 471 | 20241113 | 131100 | 40212046500 | 468000 | 469000 | 469000 | 467000 | 122 |
| 472 | 20241113 | 131000 | 40154941000 | 469000 | 468000 | 469000 | 467500 | 52 |
| 473 | 20241113 | 130900 | 40130590500 | 468000 | 468000 | 468500 | 467000 | 104 |
| 474 | 20241113 | 130800 | 40081976500 | 468500 | 469000 | 469000 | 467500 | 148 |
| 475 | 20241113 | 130700 | 40012686500 | 469000 | 469000 | 469500 | 468500 | 57 |
| 476 | 20241113 | 130600 | 39985945000 | 469500 | 468500 | 470000 | 468000 | 161 |
| 477 | 20241113 | 130500 | 39910421000 | 469000 | 470000 | 470000 | 468000 | 186 |
| 478 | 20241113 | 130400 | 39823251000 | 469500 | 469500 | 470000 | 468500 | 82 |
| 479 | 20241113 | 130300 | 39784792500 | 469500 | 469000 | 469500 | 468500 | 165 |
| 480 | 20241113 | 130200 | 39707430000 | 469000 | 468500 | 469000 | 467500 | 157 |
| 481 | 20241113 | 130100 | 39633924000 | 467500 | 467500 | 469000 | 467000 | 112 |
| 482 | 20241113 | 130000 | 39581484500 | 466500 | 466000 | 469000 | 465500 | 203 |
| 483 | 20241113 | 125900 | 39486656000 | 465500 | 467000 | 467000 | 465500 | 166 |
| 484 | 20241113 | 125800 | 39409303500 | 466000 | 468000 | 468500 | 466000 | 132 |
| 485 | 20241113 | 125700 | 39347691000 | 466000 | 467000 | 468500 | 466000 | 208 |
| 486 | 20241113 | 125600 | 39250614500 | 467000 | 467000 | 467500 | 466500 | 72 |
| 487 | 20241113 | 125500 | 39216997500 | 467500 | 468000 | 469000 | 467000 | 84 |
| 488 | 20241113 | 125400 | 39177728500 | 469000 | 467500 | 469000 | 467500 | 109 |
| 489 | 20241113 | 125300 | 39126699000 | 467500 | 468000 | 468500 | 467000 | 84 |
| 490 | 20241113 | 125200 | 39087415000 | 468000 | 469000 | 469000 | 468000 | 111 |
| 491 | 20241113 | 125100 | 39035458000 | 469000 | 468000 | 469000 | 468000 | 136 |
| 492 | 20241113 | 125000 | 38971752000 | 468000 | 470000 | 470000 | 466500 | 138 |
| 493 | 20241113 | 124900 | 38907166000 | 469000 | 469000 | 470000 | 468000 | 80 |
| 494 | 20241113 | 124800 | 38869659500 | 468500 | 466500 | 469500 | 466000 | 67 |
| 495 | 20241113 | 124700 | 38838308000 | 466000 | 467000 | 467500 | 466000 | 230 |
| 496 | 20241113 | 124600 | 38730975500 | 467500 | 468000 | 468500 | 467000 | 92 |
| 497 | 20241113 | 124500 | 38687948000 | 468000 | 467500 | 469500 | 467000 | 103 |
| 498 | 20241113 | 124400 | 38639762000 | 467000 | 467500 | 467500 | 467000 | 108 |
| 499 | 20241113 | 124300 | 38589317500 | 467000 | 468500 | 468500 | 467000 | 131 |
| 500 | 20241113 | 124200 | 38528065500 | 468000 | 467000 | 469000 | 466000 | 143 |
| 501 | 20241113 | 124100 | 38461123500 | 467500 | 468000 | 468000 | 466500 | 385 |
| 502 | 20241113 | 124000 | 38281261500 | 468000 | 466000 | 468000 | 466000 | 56 |
| 503 | 20241113 | 123900 | 38255107500 | 466000 | 465000 | 466500 | 465000 | 210 |
| 504 | 20241113 | 123800 | 38157380500 | 465500 | 465500 | 465500 | 465000 | 86 |
| 505 | 20241113 | 123700 | 38117367000 | 466000 | 465500 | 466000 | 465000 | 103 |
| 506 | 20241113 | 123600 | 38069434000 | 465000 | 465000 | 466000 | 465000 | 128 |
| 507 | 20241113 | 123500 | 38009890500 | 465000 | 466000 | 466000 | 465000 | 42 |
| 508 | 20241113 | 123400 | 37990353500 | 466000 | 465000 | 466000 | 464500 | 158 |
| 509 | 20241113 | 123300 | 37916889500 | 465500 | 464500 | 465500 | 464000 | 141 |
| 510 | 20241113 | 123200 | 37851367000 | 464500 | 465000 | 465500 | 464500 | 50 |
| 511 | 20241113 | 123100 | 37828138000 | 465500 | 464500 | 465500 | 464000 | 90 |
| 512 | 20241113 | 123000 | 37786325000 | 464500 | 465500 | 466000 | 464500 | 138 |
| 513 | 20241113 | 122900 | 37722192500 | 465500 | 464000 | 465500 | 464000 | 55 |
| 514 | 20241113 | 122800 | 37696638000 | 464500 | 465000 | 466000 | 464000 | 173 |
| 515 | 20241113 | 122700 | 37616261000 | 465000 | 464500 | 465000 | 464000 | 49 |
| 516 | 20241113 | 122600 | 37593501500 | 464500 | 464000 | 465000 | 464000 | 164 |
| 517 | 20241113 | 122500 | 37517325000 | 464500 | 465500 | 465500 | 464500 | 195 |
| 518 | 20241113 | 122400 | 37426710000 | 465500 | 465500 | 466000 | 464500 | 107 |
| 519 | 20241113 | 122300 | 37376940000 | 465500 | 465000 | 466000 | 465000 | 34 |
| 520 | 20241113 | 122200 | 37361112500 | 464500 | 466500 | 466500 | 464500 | 163 |
| 521 | 20241113 | 122100 | 37285311500 | 466500 | 465500 | 466500 | 464500 | 70 |
| 522 | 20241113 | 122000 | 37252741500 | 466000 | 464000 | 466000 | 464000 | 93 |
| 523 | 20241113 | 121900 | 37209540500 | 464500 | 465000 | 465500 | 464000 | 177 |
| 524 | 20241113 | 121800 | 37127313000 | 464500 | 465000 | 465500 | 464500 | 60 |
| 525 | 20241113 | 121700 | 37099420500 | 465000 | 465500 | 466000 | 465000 | 65 |
| 526 | 20241113 | 121600 | 37069187500 | 465500 | 465000 | 466000 | 465000 | 83 |
| 527 | 20241113 | 121500 | 37030581000 | 465000 | 466000 | 467000 | 465000 | 91 |
| 528 | 20241113 | 121400 | 36988193500 | 466000 | 465500 | 466000 | 465500 | 43 |
| 529 | 20241113 | 121300 | 36968170500 | 465500 | 465500 | 467000 | 465500 | 190 |
| 530 | 20241113 | 121200 | 36879631500 | 466000 | 466000 | 466500 | 465000 | 83 |
| 531 | 20241113 | 121100 | 36840989000 | 465500 | 466000 | 467000 | 465500 | 67 |
| 532 | 20241113 | 121000 | 36809778000 | 466000 | 466000 | 467000 | 465500 | 147 |
| 533 | 20241113 | 120900 | 36741282500 | 466000 | 467000 | 467500 | 466000 | 69 |
| 534 | 20241113 | 120800 | 36709085500 | 467500 | 466500 | 467500 | 465500 | 100 |
| 535 | 20241113 | 120700 | 36662450000 | 466500 | 467500 | 467500 | 466000 | 86 |
| 536 | 20241113 | 120600 | 36622336000 | 467500 | 466000 | 467500 | 466000 | 45 |
| 537 | 20241113 | 120500 | 36601345000 | 466000 | 468500 | 468500 | 464000 | 441 |
| 538 | 20241113 | 120400 | 36395726500 | 468500 | 467500 | 469500 | 467500 | 124 |
| 539 | 20241113 | 120300 | 36337660000 | 467500 | 468500 | 469000 | 467000 | 68 |
| 540 | 20241113 | 120200 | 36305864000 | 468500 | 465000 | 468500 | 465000 | 173 |
| 541 | 20241113 | 120100 | 36225053000 | 465500 | 464500 | 466000 | 464000 | 154 |
| 542 | 20241113 | 120000 | 36153505500 | 464500 | 464000 | 465000 | 463500 | 148 |
| 543 | 20241113 | 115900 | 36084792000 | 464500 | 465000 | 465000 | 464000 | 180 |
| 544 | 20241113 | 115800 | 36001218000 | 465000 | 465000 | 465000 | 464500 | 143 |
| 545 | 20241113 | 115700 | 35934754000 | 464500 | 465500 | 466000 | 464500 | 263 |
| 546 | 20241113 | 115600 | 35812421500 | 465500 | 466000 | 467500 | 465000 | 108 |
| 547 | 20241113 | 115500 | 35762144000 | 466000 | 466000 | 466500 | 465000 | 176 |
| 548 | 20241113 | 115400 | 35680205000 | 465000 | 467000 | 468000 | 465000 | 220 |
| 549 | 20241113 | 115300 | 35577639000 | 466000 | 467000 | 467000 | 465500 | 365 |
| 550 | 20241113 | 115200 | 35407434000 | 466500 | 468000 | 468000 | 466500 | 133 |
| 551 | 20241113 | 115100 | 35345325500 | 468000 | 467500 | 468000 | 467500 | 109 |
| 552 | 20241113 | 115000 | 35294350500 | 468000 | 468500 | 468500 | 467500 | 177 |
| 553 | 20241113 | 114900 | 35211502000 | 468000 | 468500 | 468500 | 467500 | 194 |
| 554 | 20241113 | 114800 | 35120706000 | 468500 | 469000 | 469000 | 468000 | 165 |
| 555 | 20241113 | 114700 | 35043394000 | 469000 | 469500 | 469500 | 469000 | 117 |
| 556 | 20241113 | 114600 | 34988469000 | 469500 | 471500 | 471500 | 469500 | 228 |
| 557 | 20241113 | 114500 | 34881291000 | 471500 | 471500 | 471500 | 470000 | 54 |
| 558 | 20241113 | 114400 | 34855865000 | 471500 | 472000 | 473000 | 470500 | 121 |
| 559 | 20241113 | 114300 | 34798883500 | 471000 | 472000 | 473000 | 470500 | 66 |
| 560 | 20241113 | 114200 | 34767717000 | 471500 | 470500 | 471500 | 470500 | 70 |
| 561 | 20241113 | 114100 | 34734737500 | 470500 | 470500 | 471500 | 470000 | 52 |
| 562 | 20241113 | 114000 | 34710267000 | 471500 | 470500 | 471500 | 470500 | 113 |
| 563 | 20241113 | 113900 | 34657050000 | 471000 | 470500 | 471500 | 470000 | 45 |
| 564 | 20241113 | 113800 | 34635879500 | 470500 | 469000 | 471000 | 469000 | 49 |
| 565 | 20241113 | 113700 | 34612852500 | 469500 | 469000 | 470000 | 468500 | 65 |
| 566 | 20241113 | 113600 | 34582355500 | 469000 | 470000 | 471500 | 468500 | 184 |
| 567 | 20241113 | 113500 | 34495946000 | 470000 | 468500 | 470500 | 468500 | 70 |
| 568 | 20241113 | 113400 | 34463097500 | 468500 | 470000 | 470500 | 468500 | 2099 |
| 569 | 20241113 | 113300 | 33478628500 | 470000 | 470000 | 471500 | 469500 | 47 |
| 570 | 20241113 | 113200 | 33456531500 | 470000 | 472000 | 472500 | 469500 | 1108 |
| 571 | 20241113 | 113100 | 32935533500 | 472000 | 472000 | 472500 | 472000 | 64 |
| 572 | 20241113 | 113000 | 32905315000 | 472500 | 472500 | 472500 | 472000 | 57 |
| 573 | 20241113 | 112900 | 32878402000 | 472000 | 472000 | 472500 | 471500 | 69 |
| 574 | 20241113 | 112800 | 32845824500 | 471500 | 472500 | 472500 | 471500 | 68 |
| 575 | 20241113 | 112700 | 32813744500 | 472000 | 471500 | 472500 | 471000 | 157 |
| 576 | 20241113 | 112600 | 32739721000 | 471000 | 473000 | 473500 | 471000 | 150 |
| 577 | 20241113 | 112500 | 32668885000 | 472500 | 473000 | 473500 | 472500 | 92 |
| 578 | 20241113 | 112400 | 32625389000 | 473000 | 472500 | 473500 | 472000 | 58 |
| 579 | 20241113 | 112300 | 32597981500 | 473500 | 472500 | 473500 | 472000 | 160 |
| 580 | 20241113 | 112200 | 32522327500 | 472500 | 473000 | 473000 | 472500 | 63 |
| 581 | 20241113 | 112100 | 32492549000 | 473000 | 473500 | 473500 | 472500 | 95 |
| 582 | 20241113 | 112000 | 32447618500 | 473000 | 473000 | 473500 | 472000 | 145 |
| 583 | 20241113 | 111900 | 32379051000 | 473000 | 473000 | 473500 | 472000 | 187 |
| 584 | 20241113 | 111800 | 32290710500 | 472500 | 473500 | 473500 | 472500 | 265 |
| 585 | 20241113 | 111700 | 32165357500 | 473500 | 473500 | 474000 | 473000 | 83 |
| 586 | 20241113 | 111600 | 32126068500 | 474000 | 476000 | 476000 | 473500 | 185 |
| 587 | 20241113 | 111500 | 32038369000 | 474000 | 476000 | 476000 | 474000 | 541 |
| 588 | 20241113 | 111400 | 31781734000 | 476000 | 476000 | 476000 | 475000 | 151 |
| 589 | 20241113 | 111300 | 31709974500 | 475000 | 475000 | 476000 | 474500 | 135 |
| 590 | 20241113 | 111200 | 31645843000 | 474500 | 474500 | 475000 | 474500 | 46 |
| 591 | 20241113 | 111100 | 31624004500 | 474500 | 475000 | 475000 | 473500 | 133 |
| 592 | 20241113 | 111000 | 31560920500 | 475000 | 474000 | 475000 | 473500 | 631 |
| 593 | 20241113 | 110900 | 31261812500 | 473500 | 473500 | 474000 | 473500 | 72 |
| 594 | 20241113 | 110800 | 31227705000 | 473500 | 474000 | 475000 | 473500 | 135 |
| 595 | 20241113 | 110700 | 31163681500 | 474000 | 475000 | 475500 | 473500 | 673 |
| 596 | 20241113 | 110600 | 30844593000 | 475500 | 475500 | 475500 | 475000 | 118 |
| 597 | 20241113 | 110500 | 30788524000 | 475500 | 474500 | 475500 | 473500 | 184 |
| 598 | 20241113 | 110400 | 30701146000 | 474500 | 472500 | 475000 | 472500 | 189 |
| 599 | 20241113 | 110300 | 30611503000 | 473000 | 472500 | 473500 | 472000 | 105 |
| 600 | 20241113 | 110200 | 30561895000 | 473500 | 473500 | 474000 | 472500 | 389 |
| 601 | 20241113 | 110100 | 30377694500 | 472500 | 473000 | 474000 | 472000 | 119 |
| 602 | 20241113 | 110000 | 30321384000 | 473000 | 474000 | 474000 | 472000 | 114 |
| 603 | 20241113 | 105900 | 30267460000 | 473500 | 474000 | 474500 | 472500 | 431 |
| 604 | 20241113 | 105800 | 30063647500 | 474500 | 475000 | 475000 | 472500 | 279 |
| 605 | 20241113 | 105700 | 29931616500 | 473500 | 472000 | 475000 | 472000 | 408 |
| 606 | 20241113 | 105600 | 29738416500 | 472000 | 471500 | 472500 | 471500 | 118 |
| 607 | 20241113 | 105500 | 29682700000 | 471500 | 471500 | 472500 | 471000 | 112 |
| 608 | 20241113 | 105400 | 29629883000 | 471500 | 472500 | 473500 | 471000 | 243 |
| 609 | 20241113 | 105300 | 29515127000 | 472500 | 474000 | 474500 | 471500 | 226 |
| 610 | 20241113 | 105200 | 29408041500 | 474000 | 470500 | 474500 | 470000 | 484 |
| 611 | 20241113 | 105100 | 29179630500 | 471000 | 469500 | 471000 | 469500 | 198 |
| 612 | 20241113 | 105000 | 29086494500 | 469500 | 471000 | 471000 | 469000 | 593 |
| 613 | 20241113 | 104900 | 28807562500 | 470500 | 472000 | 472000 | 470500 | 240 |
| 614 | 20241113 | 104800 | 28694523500 | 472000 | 471000 | 472000 | 471000 | 196 |
| 615 | 20241113 | 104700 | 28602137000 | 471000 | 471500 | 472000 | 471000 | 141 |
| 616 | 20241113 | 104600 | 28535652000 | 471500 | 471000 | 472000 | 471000 | 259 |
| 617 | 20241113 | 104500 | 28413543000 | 471000 | 471000 | 471000 | 470500 | 348 |
| 618 | 20241113 | 104400 | 28249659500 | 470500 | 469000 | 471000 | 469000 | 189 |
| 619 | 20241113 | 104300 | 28160820500 | 469000 | 469000 | 469500 | 468500 | 329 |
| 620 | 20241113 | 104200 | 28006543500 | 469000 | 469500 | 470000 | 469000 | 591 |
| 621 | 20241113 | 104100 | 27729097500 | 469000 | 468000 | 469500 | 468000 | 320 |
| 622 | 20241113 | 104000 | 27579124500 | 468000 | 465500 | 468000 | 465500 | 701 |
| 623 | 20241113 | 103900 | 27251589000 | 465500 | 465500 | 466000 | 464000 | 251 |
| 624 | 20241113 | 103800 | 27134814000 | 465500 | 463500 | 465500 | 463500 | 297 |
| 625 | 20241113 | 103700 | 26996953000 | 463500 | 461500 | 464000 | 460500 | 476 |
| 626 | 20241113 | 103600 | 26776519000 | 461500 | 460000 | 462500 | 460000 | 185 |
| 627 | 20241113 | 103500 | 26691193500 | 459500 | 460000 | 460500 | 459500 | 218 |
| 628 | 20241113 | 103400 | 26590939500 | 460000 | 460500 | 461500 | 460000 | 202 |
| 629 | 20241113 | 103300 | 26497985500 | 461000 | 460500 | 461500 | 460000 | 343 |
| 630 | 20241113 | 103200 | 26340022000 | 460500 | 461000 | 461000 | 460000 | 128 |
| 631 | 20241113 | 103100 | 26281065500 | 461000 | 462000 | 462000 | 461000 | 314 |
| 632 | 20241113 | 103000 | 26136173500 | 461500 | 460500 | 462000 | 460500 | 277 |
| 633 | 20241113 | 102900 | 26008317500 | 460500 | 460000 | 461500 | 459000 | 222 |
| 634 | 20241113 | 102800 | 25906135000 | 460000 | 459000 | 461000 | 459000 | 222 |
| 635 | 20241113 | 102700 | 25804045000 | 458000 | 459000 | 460000 | 457500 | 358 |
| 636 | 20241113 | 102600 | 25639855500 | 459500 | 457500 | 461000 | 457500 | 496 |
| 637 | 20241113 | 102500 | 25411824500 | 457500 | 455500 | 458500 | 455000 | 438 |
| 638 | 20241113 | 102400 | 25211889000 | 455000 | 456000 | 456500 | 455000 | 534 |
| 639 | 20241113 | 102300 | 24968487000 | 456500 | 456500 | 457000 | 456000 | 480 |
| 640 | 20241113 | 102200 | 24749395500 | 457000 | 457500 | 458000 | 457000 | 385 |
| 641 | 20241113 | 102100 | 24573256500 | 457500 | 458500 | 459000 | 457500 | 336 |
| 642 | 20241113 | 102000 | 24419329500 | 458000 | 458000 | 459000 | 456500 | 1034 |
| 643 | 20241113 | 101900 | 23946208500 | 458000 | 459000 | 459500 | 457500 | 977 |
| 644 | 20241113 | 101800 | 23498630500 | 459000 | 459500 | 460000 | 459000 | 223 |
| 645 | 20241113 | 101700 | 23396237000 | 459500 | 460000 | 460500 | 459500 | 771 |
| 646 | 20241113 | 101600 | 23041679500 | 460000 | 460500 | 460500 | 460000 | 369 |
| 647 | 20241113 | 101500 | 22871872500 | 460500 | 460500 | 461000 | 460000 | 348 |
| 648 | 20241113 | 101400 | 22711604000 | 460500 | 461000 | 461500 | 460000 | 499 |
| 649 | 20241113 | 101300 | 22481737500 | 461000 | 462000 | 462000 | 460500 | 1092 |
| 650 | 20241113 | 101200 | 21977732500 | 462000 | 464000 | 464500 | 462000 | 1047 |
| 651 | 20241113 | 101100 | 21493114500 | 464000 | 463500 | 464500 | 462500 | 770 |
| 652 | 20241113 | 101000 | 21135808000 | 463000 | 465000 | 465000 | 462500 | 977 |
| 653 | 20241113 | 100900 | 20682417000 | 465000 | 465000 | 465500 | 465000 | 1011 |
| 654 | 20241113 | 100800 | 20212236000 | 465500 | 466500 | 466500 | 465500 | 578 |
| 655 | 20241113 | 100700 | 19943028500 | 466500 | 466500 | 467000 | 466000 | 232 |
| 656 | 20241113 | 100600 | 19834863500 | 466500 | 467000 | 467500 | 466500 | 719 |
| 657 | 20241113 | 100500 | 19499287000 | 467000 | 469000 | 469500 | 467000 | 1170 |
| 658 | 20241113 | 100400 | 18951412500 | 469500 | 470500 | 470500 | 469000 | 768 |
| 659 | 20241113 | 100300 | 18590498500 | 470500 | 471000 | 471000 | 470500 | 89 |
| 660 | 20241113 | 100200 | 18548617000 | 470500 | 470500 | 471000 | 470500 | 113 |
| 661 | 20241113 | 100100 | 18495437500 | 470500 | 470500 | 471000 | 470500 | 262 |
| 662 | 20241113 | 100000 | 18372111000 | 471000 | 471500 | 471500 | 470500 | 224 |
| 663 | 20241113 | 095900 | 18266611000 | 471500 | 471500 | 472000 | 471500 | 159 |
| 664 | 20241113 | 095800 | 18191637000 | 471500 | 472000 | 472000 | 471500 | 249 |
| 665 | 20241113 | 095700 | 18074162500 | 472000 | 473000 | 474000 | 471500 | 1242 |
| 666 | 20241113 | 095600 | 17487920000 | 473500 | 472500 | 473500 | 472500 | 200 |
| 667 | 20241113 | 095500 | 17393293000 | 472500 | 472500 | 473500 | 472000 | 885 |
| 668 | 20241113 | 095400 | 16975230500 | 472500 | 472500 | 473000 | 472000 | 130 |
| 669 | 20241113 | 095300 | 16913803500 | 472500 | 471500 | 474000 | 471500 | 136 |
| 670 | 20241113 | 095200 | 16849544000 | 471500 | 473000 | 473000 | 471500 | 1086 |
| 671 | 20241113 | 095100 | 16336798000 | 473000 | 473000 | 474500 | 472500 | 376 |
| 672 | 20241113 | 095000 | 16158977500 | 473000 | 475500 | 476000 | 472500 | 301 |
| 673 | 20241113 | 094900 | 16016450000 | 475000 | 474500 | 478500 | 474000 | 429 |
| 674 | 20241113 | 094800 | 15812732000 | 475000 | 477000 | 477000 | 475000 | 426 |
| 675 | 20241113 | 094700 | 15610001500 | 477000 | 477500 | 478000 | 476500 | 225 |
| 676 | 20241113 | 094600 | 15502628500 | 476500 | 478500 | 479000 | 476500 | 304 |
| 677 | 20241113 | 094500 | 15357392000 | 479000 | 480000 | 481000 | 478000 | 389 |
| 678 | 20241113 | 094400 | 15170945000 | 480000 | 482000 | 483000 | 479500 | 708 |
| 679 | 20241113 | 094300 | 14830699500 | 482500 | 482000 | 484000 | 481000 | 287 |
| 680 | 20241113 | 094200 | 14692175000 | 482000 | 482500 | 485000 | 481500 | 577 |
| 681 | 20241113 | 094100 | 14413484500 | 482500 | 483500 | 485000 | 482500 | 551 |
| 682 | 20241113 | 094000 | 14147165000 | 483500 | 483000 | 485500 | 482000 | 830 |
| 683 | 20241113 | 093900 | 13745155500 | 482500 | 481500 | 482500 | 480000 | 676 |
| 684 | 20241113 | 093800 | 13419782000 | 481500 | 478500 | 481500 | 478500 | 424 |
| 685 | 20241113 | 093700 | 13216201000 | 479000 | 478000 | 479000 | 477500 | 273 |
| 686 | 20241113 | 093600 | 13085534500 | 477000 | 477500 | 478500 | 477000 | 200 |
| 687 | 20241113 | 093500 | 12989958500 | 477500 | 475500 | 478500 | 475000 | 701 |
| 688 | 20241113 | 093400 | 12655420500 | 475500 | 476000 | 477000 | 475000 | 605 |
| 689 | 20241113 | 093300 | 12367563500 | 476000 | 475500 | 476500 | 475500 | 496 |
| 690 | 20241113 | 093200 | 12131387500 | 476000 | 476500 | 476500 | 475000 | 199 |
| 691 | 20241113 | 093100 | 12036671500 | 476500 | 471500 | 476500 | 471500 | 644 |
| 692 | 20241113 | 093000 | 11731131000 | 471500 | 470500 | 472000 | 470500 | 206 |
| 693 | 20241113 | 092900 | 11634058500 | 470500 | 470500 | 472000 | 469500 | 448 |
| 694 | 20241113 | 092800 | 11423279000 | 470500 | 470500 | 471500 | 469500 | 332 |
| 695 | 20241113 | 092700 | 11267083000 | 471000 | 471000 | 471500 | 470500 | 150 |
| 696 | 20241113 | 092600 | 11196429500 | 471000 | 471000 | 473000 | 469500 | 720 |
| 697 | 20241113 | 092500 | 10857483500 | 471500 | 471500 | 471500 | 470000 | 123 |
| 698 | 20241113 | 092400 | 10799567500 | 471500 | 469500 | 471500 | 469500 | 436 |
| 699 | 20241113 | 092300 | 10594621000 | 469500 | 470500 | 471000 | 469500 | 709 |
| 700 | 20241113 | 092200 | 10261163500 | 471000 | 471000 | 472000 | 470000 | 910 |
| 701 | 20241113 | 092100 | 9832972000 | 471000 | 472000 | 473000 | 471000 | 403 |
| 702 | 20241113 | 092000 | 9642994000 | 471500 | 474000 | 474500 | 470500 | 1521 |
| 703 | 20241113 | 091900 | 8925317000 | 473500 | 475000 | 475000 | 473000 | 872 |
| 704 | 20241113 | 091800 | 8511529500 | 475500 | 476500 | 477000 | 475000 | 1078 |
| 705 | 20241113 | 091700 | 7998890500 | 476500 | 479000 | 479000 | 476000 | 1702 |
| 706 | 20241113 | 091600 | 7186554000 | 479000 | 481000 | 481000 | 478500 | 1776 |
| 707 | 20241113 | 091500 | 6334079500 | 480500 | 481000 | 481000 | 480500 | 125 |
| 708 | 20241113 | 091400 | 6273999000 | 481000 | 481500 | 483500 | 480500 | 460 |
| 709 | 20241113 | 091300 | 6052587000 | 481500 | 482000 | 484500 | 481000 | 299 |
| 710 | 20241113 | 091200 | 5908315500 | 481500 | 481500 | 481500 | 480500 | 211 |
| 711 | 20241113 | 091100 | 5806801500 | 481500 | 481000 | 482000 | 481000 | 130 |
| 712 | 20241113 | 091000 | 5744230000 | 481000 | 481500 | 482500 | 481000 | 90 |
| 713 | 20241113 | 090900 | 5700862500 | 481000 | 481500 | 484500 | 479500 | 755 |
| 714 | 20241113 | 090800 | 5338051000 | 481500 | 483000 | 483500 | 480000 | 1443 |
| 715 | 20241113 | 090700 | 4643941500 | 483500 | 481500 | 485500 | 480500 | 1029 |
| 716 | 20241113 | 090600 | 4146701500 | 481500 | 477500 | 482000 | 477000 | 572 |
| 717 | 20241113 | 090500 | 3872767000 | 477500 | 477500 | 478500 | 477000 | 698 |
| 718 | 20241113 | 090400 | 3539603500 | 477500 | 483000 | 484500 | 477000 | 2238 |
| 719 | 20241113 | 090300 | 2467251000 | 484500 | 480000 | 485500 | 480000 | 1601 |
| 720 | 20241113 | 090200 | 1696199500 | 479500 | 481500 | 482500 | 478500 | 1280 |
| 721 | 20241113 | 090100 | 1081706500 | 481000 | 484000 | 484500 | 480500 | 891 |
| 722 | 20241113 | 090000 | 652494500 | 483500 | 490000 | 491500 | 483500 | 1331 |