40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 203600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 2667 |
| 3 | 20241113 | 203500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 4 | 20241113 | 203400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 5 | 20241113 | 203300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 6 | 20241113 | 203200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 7 | 20241113 | 203100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 8 | 20241113 | 203000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 9 | 20241113 | 202900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 10 | 20241113 | 202800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 11 | 20241113 | 202700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 12 | 20241113 | 202600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 13 | 20241113 | 202500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 14 | 20241113 | 202400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 15 | 20241113 | 202300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 16 | 20241113 | 202200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 17 | 20241113 | 202100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 18 | 20241113 | 202000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 19 | 20241113 | 201900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 20 | 20241113 | 201800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 21 | 20241113 | 201700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 22 | 20241113 | 201600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 23 | 20241113 | 201500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 24 | 20241113 | 201400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 25 | 20241113 | 201300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 26 | 20241113 | 201200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 27 | 20241113 | 201100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 28 | 20241113 | 201000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 29 | 20241113 | 200900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 30 | 20241113 | 200800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 31 | 20241113 | 200700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 32 | 20241113 | 200600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 2667 |
| 33 | 20241113 | 200500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 34 | 20241113 | 200400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 35 | 20241113 | 200300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 36 | 20241113 | 200200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 37 | 20241113 | 200100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 38 | 20241113 | 200000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 39 | 20241113 | 195900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 40 | 20241113 | 195800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 41 | 20241113 | 195700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 42 | 20241113 | 195600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 43 | 20241113 | 195500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 44 | 20241113 | 195400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 45 | 20241113 | 195300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 46 | 20241113 | 195200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 47 | 20241113 | 195100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 48 | 20241113 | 195000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 49 | 20241113 | 194900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 50 | 20241113 | 194800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 51 | 20241113 | 194700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 52 | 20241113 | 194600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 53 | 20241113 | 194500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 54 | 20241113 | 194400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 55 | 20241113 | 194300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 56 | 20241113 | 194200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 57 | 20241113 | 194100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 58 | 20241113 | 194000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 59 | 20241113 | 193900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 60 | 20241113 | 193800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 61 | 20241113 | 193700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 62 | 20241113 | 193600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 2667 |
| 63 | 20241113 | 193500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 64 | 20241113 | 193400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 65 | 20241113 | 193300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 66 | 20241113 | 193200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 67 | 20241113 | 193100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 68 | 20241113 | 193000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 69 | 20241113 | 192900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 70 | 20241113 | 192800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 71 | 20241113 | 192700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 72 | 20241113 | 192600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 73 | 20241113 | 192500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 74 | 20241113 | 192400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 75 | 20241113 | 192300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 76 | 20241113 | 192200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 77 | 20241113 | 192100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 78 | 20241113 | 192000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 79 | 20241113 | 191900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 80 | 20241113 | 191800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 81 | 20241113 | 191700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 82 | 20241113 | 191600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 83 | 20241113 | 191500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 84 | 20241113 | 191400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 85 | 20241113 | 191300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 86 | 20241113 | 191200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 87 | 20241113 | 191100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 88 | 20241113 | 191000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 89 | 20241113 | 190900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 90 | 20241113 | 190800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 91 | 20241113 | 190700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 92 | 20241113 | 190600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 2667 |
| 93 | 20241113 | 190500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 94 | 20241113 | 190400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 95 | 20241113 | 190300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 96 | 20241113 | 190200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 97 | 20241113 | 190100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 98 | 20241113 | 190000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 99 | 20241113 | 185900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 100 | 20241113 | 185800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 101 | 20241113 | 185700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 102 | 20241113 | 185600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 103 | 20241113 | 185500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 104 | 20241113 | 185400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 105 | 20241113 | 185300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 106 | 20241113 | 185200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 107 | 20241113 | 185100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 108 | 20241113 | 185000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 109 | 20241113 | 184900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 110 | 20241113 | 184800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 111 | 20241113 | 184700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 112 | 20241113 | 184600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 113 | 20241113 | 184500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 114 | 20241113 | 184400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 115 | 20241113 | 184300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 116 | 20241113 | 184200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 117 | 20241113 | 184100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 118 | 20241113 | 184000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 119 | 20241113 | 183900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 120 | 20241113 | 183800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 121 | 20241113 | 183700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 122 | 20241113 | 183600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 2667 |
| 123 | 20241113 | 183500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 124 | 20241113 | 183400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 125 | 20241113 | 183300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 126 | 20241113 | 183200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 127 | 20241113 | 183100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 128 | 20241113 | 183000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 129 | 20241113 | 182900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 130 | 20241113 | 182800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 131 | 20241113 | 182700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 132 | 20241113 | 182600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 133 | 20241113 | 182500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 134 | 20241113 | 182400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 135 | 20241113 | 182300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 136 | 20241113 | 182200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 137 | 20241113 | 182100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 138 | 20241113 | 182000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 139 | 20241113 | 181900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 140 | 20241113 | 181800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 141 | 20241113 | 181700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 142 | 20241113 | 181600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 143 | 20241113 | 181500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 144 | 20241113 | 181400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 145 | 20241113 | 181300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 146 | 20241113 | 181200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 147 | 20241113 | 181100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 148 | 20241113 | 181000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 149 | 20241113 | 180900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 150 | 20241113 | 180800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 151 | 20241113 | 180700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 152 | 20241113 | 180600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 2667 |
| 153 | 20241113 | 180500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 154 | 20241113 | 180400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 155 | 20241113 | 180300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 156 | 20241113 | 180200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 157 | 20241113 | 180100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 158 | 20241113 | 180000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 159 | 20241113 | 175900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 160 | 20241113 | 175800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 161 | 20241113 | 175700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 162 | 20241113 | 175600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 163 | 20241113 | 175500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 164 | 20241113 | 175400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 165 | 20241113 | 175300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 166 | 20241113 | 175200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 167 | 20241113 | 175100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 168 | 20241113 | 175000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 169 | 20241113 | 174900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 170 | 20241113 | 174800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 171 | 20241113 | 174700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 172 | 20241113 | 174600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 173 | 20241113 | 174500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 174 | 20241113 | 174400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 175 | 20241113 | 174300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 176 | 20241113 | 174200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 177 | 20241113 | 174100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 178 | 20241113 | 174000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 179 | 20241113 | 173900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 180 | 20241113 | 173800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 181 | 20241113 | 173700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 182 | 20241113 | 173600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 2667 |
| 183 | 20241113 | 173500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 184 | 20241113 | 173400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 185 | 20241113 | 173300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 186 | 20241113 | 173200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 187 | 20241113 | 173100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 188 | 20241113 | 173000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 189 | 20241113 | 172900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 190 | 20241113 | 172800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 191 | 20241113 | 172700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 192 | 20241113 | 172600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 193 | 20241113 | 172500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 194 | 20241113 | 172400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 195 | 20241113 | 172300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 196 | 20241113 | 172200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 197 | 20241113 | 172100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 198 | 20241113 | 172000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 199 | 20241113 | 171900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 200 | 20241113 | 171800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 201 | 20241113 | 171700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 202 | 20241113 | 171600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 203 | 20241113 | 171500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 204 | 20241113 | 171400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 205 | 20241113 | 171300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 206 | 20241113 | 171200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 207 | 20241113 | 171100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 208 | 20241113 | 171000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 209 | 20241113 | 170900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 210 | 20241113 | 170800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 211 | 20241113 | 170700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 212 | 20241113 | 170600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 2667 |
| 213 | 20241113 | 170500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 214 | 20241113 | 170400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 215 | 20241113 | 170300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 216 | 20241113 | 170200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 217 | 20241113 | 170100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 218 | 20241113 | 170000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 219 | 20241113 | 165900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 220 | 20241113 | 165800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 221 | 20241113 | 165700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 222 | 20241113 | 165600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 223 | 20241113 | 165500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 224 | 20241113 | 165400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 225 | 20241113 | 165300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 226 | 20241113 | 165200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 227 | 20241113 | 165100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 228 | 20241113 | 165000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 229 | 20241113 | 164900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 230 | 20241113 | 164800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 231 | 20241113 | 164700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 232 | 20241113 | 164600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 233 | 20241113 | 164500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 234 | 20241113 | 164400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 235 | 20241113 | 164300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 236 | 20241113 | 164200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 237 | 20241113 | 164100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 238 | 20241113 | 164000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 239 | 20241113 | 163900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 240 | 20241113 | 163800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 241 | 20241113 | 163700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 242 | 20241113 | 163600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 2667 |
| 243 | 20241113 | 163500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 244 | 20241113 | 163400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 245 | 20241113 | 163300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 246 | 20241113 | 163200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 247 | 20241113 | 163100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 248 | 20241113 | 163000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 249 | 20241113 | 162900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 250 | 20241113 | 162800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 251 | 20241113 | 162700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 252 | 20241113 | 162600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 253 | 20241113 | 162500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 254 | 20241113 | 162400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 255 | 20241113 | 162300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 256 | 20241113 | 162200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 257 | 20241113 | 162100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 258 | 20241113 | 162000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 259 | 20241113 | 161900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 260 | 20241113 | 161800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 261 | 20241113 | 161700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 262 | 20241113 | 161600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 263 | 20241113 | 161500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 264 | 20241113 | 161400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 265 | 20241113 | 161300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 266 | 20241113 | 161200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 267 | 20241113 | 161100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 268 | 20241113 | 161000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 269 | 20241113 | 160900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 270 | 20241113 | 160800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 271 | 20241113 | 160700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 272 | 20241113 | 160600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 2667 |
| 273 | 20241113 | 160500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 274 | 20241113 | 160400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 275 | 20241113 | 160300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 276 | 20241113 | 160200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 277 | 20241113 | 160100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 278 | 20241113 | 160000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 279 | 20241113 | 155900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 280 | 20241113 | 155800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 281 | 20241113 | 155700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 282 | 20241113 | 155600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 283 | 20241113 | 155500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 284 | 20241113 | 155400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 285 | 20241113 | 155300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 286 | 20241113 | 155200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 287 | 20241113 | 155100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 288 | 20241113 | 155000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 289 | 20241113 | 154900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 290 | 20241113 | 154800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 291 | 20241113 | 154700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 292 | 20241113 | 154600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 293 | 20241113 | 154500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 294 | 20241113 | 154400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 295 | 20241113 | 154300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 296 | 20241113 | 154200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 297 | 20241113 | 154100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 298 | 20241113 | 154000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 299 | 20241113 | 153900 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 300 | 20241113 | 153800 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 301 | 20241113 | 153700 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 302 | 20241113 | 153600 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 2667 |
| 303 | 20241113 | 153500 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 304 | 20241113 | 153400 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 305 | 20241113 | 153300 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 306 | 20241113 | 153200 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 307 | 20241113 | 153100 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 308 | 20241113 | 153000 | 60788599500 | 219000 | 219000 | 219000 | 219000 | 2667 |
| 309 | 20241113 | 152900 | 60204526500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 310 | 20241113 | 152800 | 60204526500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 311 | 20241113 | 152700 | 60204526500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 312 | 20241113 | 152600 | 60204526500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 313 | 20241113 | 152500 | 60204526500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 314 | 20241113 | 152400 | 60204526500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 315 | 20241113 | 152300 | 60204526500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 316 | 20241113 | 152200 | 60204526500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 317 | 20241113 | 152100 | 60204526500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 318 | 20241113 | 152000 | 60204526500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 319 | 20241113 | 151900 | 60204526500 | 218000 | 218500 | 219000 | 218000 | 550 |
| 320 | 20241113 | 151800 | 60084309000 | 218500 | 218000 | 218500 | 217500 | 221 |
| 321 | 20241113 | 151700 | 60036097500 | 217500 | 217500 | 218500 | 217500 | 355 |
| 322 | 20241113 | 151600 | 59958713000 | 218500 | 218000 | 218500 | 217500 | 526 |
| 323 | 20241113 | 151500 | 59844052500 | 218500 | 218000 | 218500 | 218000 | 328 |
| 324 | 20241113 | 151400 | 59772454500 | 218500 | 218000 | 219000 | 218000 | 497 |
| 325 | 20241113 | 151300 | 59663999500 | 218000 | 219000 | 219500 | 218000 | 277 |
| 326 | 20241113 | 151200 | 59603420500 | 218500 | 219000 | 219500 | 218500 | 351 |
| 327 | 20241113 | 151100 | 59526555500 | 219500 | 219000 | 219500 | 219000 | 202 |
| 328 | 20241113 | 151000 | 59482302500 | 218500 | 219000 | 219000 | 218500 | 201 |
| 329 | 20241113 | 150900 | 59438316500 | 219000 | 219500 | 219500 | 218500 | 229 |
| 330 | 20241113 | 150800 | 59388161500 | 219000 | 219500 | 220000 | 219000 | 242 |
| 331 | 20241113 | 150700 | 59335048500 | 219500 | 219500 | 220000 | 219000 | 167 |
| 332 | 20241113 | 150600 | 59298396000 | 219000 | 219000 | 219500 | 219000 | 456 |
| 333 | 20241113 | 150500 | 59198420500 | 219000 | 219500 | 219500 | 219000 | 182 |
| 334 | 20241113 | 150400 | 59158496500 | 219000 | 219000 | 220000 | 219000 | 500 |
| 335 | 20241113 | 150300 | 59048773500 | 219500 | 219000 | 219500 | 218500 | 360 |
| 336 | 20241113 | 150200 | 58969920500 | 219500 | 219500 | 220000 | 219500 | 829 |
| 337 | 20241113 | 150100 | 58787919000 | 219500 | 219000 | 219500 | 218500 | 294 |
| 338 | 20241113 | 150000 | 58723501000 | 219500 | 218500 | 219500 | 218500 | 852 |
| 339 | 20241113 | 145900 | 58537171500 | 219500 | 218500 | 219500 | 218500 | 603 |
| 340 | 20241113 | 145800 | 58405202500 | 219000 | 219500 | 219500 | 218500 | 748 |
| 341 | 20241113 | 145700 | 58241326000 | 219500 | 219500 | 220000 | 219000 | 221 |
| 342 | 20241113 | 145600 | 58192874000 | 220000 | 220000 | 220000 | 219000 | 1172 |
| 343 | 20241113 | 145500 | 57935608000 | 219500 | 220000 | 220000 | 219500 | 275 |
| 344 | 20241113 | 145400 | 57875169000 | 220500 | 219500 | 220500 | 219500 | 628 |
| 345 | 20241113 | 145300 | 57736933500 | 219500 | 220000 | 220500 | 219500 | 511 |
| 346 | 20241113 | 145200 | 57624424500 | 219500 | 220000 | 220500 | 219500 | 236 |
| 347 | 20241113 | 145100 | 57572479000 | 220500 | 220500 | 221000 | 219500 | 387 |
| 348 | 20241113 | 145000 | 57487230500 | 221000 | 220500 | 221000 | 220000 | 318 |
| 349 | 20241113 | 144900 | 57417056000 | 220500 | 220000 | 220500 | 220000 | 536 |
| 350 | 20241113 | 144800 | 57299058500 | 220000 | 220000 | 221000 | 220000 | 237 |
| 351 | 20241113 | 144700 | 57246850500 | 220000 | 220500 | 220500 | 220000 | 330 |
| 352 | 20241113 | 144600 | 57174139000 | 221000 | 220500 | 221000 | 220000 | 406 |
| 353 | 20241113 | 144500 | 57084535000 | 220500 | 221000 | 221500 | 220500 | 430 |
| 354 | 20241113 | 144400 | 56989549000 | 221500 | 220500 | 221500 | 220500 | 888 |
| 355 | 20241113 | 144300 | 56793431000 | 220500 | 221000 | 221000 | 220000 | 895 |
| 356 | 20241113 | 144200 | 56595736500 | 221500 | 220500 | 221500 | 220000 | 706 |
| 357 | 20241113 | 144100 | 56439769000 | 220500 | 221000 | 221000 | 220000 | 723 |
| 358 | 20241113 | 144000 | 56280291000 | 221000 | 221000 | 221500 | 220500 | 535 |
| 359 | 20241113 | 143900 | 56162229000 | 221500 | 221000 | 221500 | 220500 | 257 |
| 360 | 20241113 | 143800 | 56105381500 | 221000 | 221000 | 221500 | 220500 | 280 |
| 361 | 20241113 | 143700 | 56043487000 | 221000 | 221000 | 221000 | 220500 | 394 |
| 362 | 20241113 | 143600 | 55956484000 | 221000 | 221000 | 221500 | 220500 | 761 |
| 363 | 20241113 | 143500 | 55788291500 | 221500 | 221000 | 221500 | 221000 | 269 |
| 364 | 20241113 | 143400 | 55728764500 | 221000 | 221000 | 221500 | 221000 | 303 |
| 365 | 20241113 | 143300 | 55661763500 | 221000 | 221000 | 221500 | 221000 | 294 |
| 366 | 20241113 | 143200 | 55596746000 | 221500 | 221000 | 221500 | 221000 | 492 |
| 367 | 20241113 | 143100 | 55487931500 | 221500 | 221500 | 221500 | 221000 | 273 |
| 368 | 20241113 | 143000 | 55427522000 | 221000 | 221000 | 222000 | 221000 | 175 |
| 369 | 20241113 | 142900 | 55388762500 | 222000 | 221500 | 222000 | 221000 | 261 |
| 370 | 20241113 | 142800 | 55330976000 | 221000 | 221500 | 222000 | 221000 | 308 |
| 371 | 20241113 | 142700 | 55262721000 | 221500 | 222000 | 222500 | 221500 | 299 |
| 372 | 20241113 | 142600 | 55196438000 | 222000 | 222000 | 222500 | 221500 | 373 |
| 373 | 20241113 | 142500 | 55113626500 | 221500 | 222000 | 222000 | 221500 | 219 |
| 374 | 20241113 | 142400 | 55065053500 | 222000 | 221500 | 222000 | 221000 | 181 |
| 375 | 20241113 | 142300 | 55024944500 | 222000 | 221500 | 222000 | 221000 | 323 |
| 376 | 20241113 | 142200 | 54953421500 | 221000 | 222000 | 222000 | 221000 | 125 |
| 377 | 20241113 | 142100 | 54925752000 | 222000 | 221000 | 222000 | 221000 | 196 |
| 378 | 20241113 | 142000 | 54882326000 | 221000 | 221500 | 222000 | 221000 | 663 |
| 379 | 20241113 | 141900 | 54735740500 | 221500 | 222000 | 222000 | 221000 | 240 |
| 380 | 20241113 | 141800 | 54682554500 | 222000 | 222000 | 222500 | 221000 | 209 |
| 381 | 20241113 | 141700 | 54636223500 | 222500 | 222000 | 223000 | 222000 | 288 |
| 382 | 20241113 | 141600 | 54572236500 | 222500 | 222000 | 222500 | 222000 | 623 |
| 383 | 20241113 | 141500 | 54433644500 | 222000 | 221500 | 222500 | 221000 | 342 |
| 384 | 20241113 | 141400 | 54357748000 | 221500 | 222000 | 222500 | 221000 | 409 |
| 385 | 20241113 | 141300 | 54267061500 | 221500 | 222500 | 222500 | 221500 | 88 |
| 386 | 20241113 | 141200 | 54247528000 | 222500 | 221500 | 222500 | 221500 | 155 |
| 387 | 20241113 | 141100 | 54213106000 | 222000 | 222000 | 222500 | 221000 | 245 |
| 388 | 20241113 | 141000 | 54158739500 | 222000 | 222000 | 222500 | 221500 | 225 |
| 389 | 20241113 | 140900 | 54108787000 | 222500 | 221500 | 222500 | 221500 | 219 |
| 390 | 20241113 | 140800 | 54060182000 | 222000 | 221500 | 222000 | 221500 | 349 |
| 391 | 20241113 | 140700 | 53982763000 | 221500 | 221500 | 222000 | 221500 | 422 |
| 392 | 20241113 | 140600 | 53889095500 | 222000 | 221500 | 222000 | 221000 | 291 |
| 393 | 20241113 | 140500 | 53824577500 | 222000 | 221000 | 222000 | 221000 | 281 |
| 394 | 20241113 | 140400 | 53762296500 | 222000 | 221000 | 222000 | 221000 | 74 |
| 395 | 20241113 | 140300 | 53745892000 | 221000 | 221500 | 222000 | 221000 | 834 |
| 396 | 20241113 | 140200 | 53561197000 | 221500 | 221500 | 222000 | 221500 | 191 |
| 397 | 20241113 | 140100 | 53518841500 | 222000 | 221500 | 222000 | 221000 | 150 |
| 398 | 20241113 | 140000 | 53485563500 | 221500 | 221500 | 222000 | 221000 | 595 |
| 399 | 20241113 | 135900 | 53353982500 | 221500 | 221000 | 222000 | 220500 | 259 |
| 400 | 20241113 | 135800 | 53296630000 | 221500 | 222000 | 222000 | 220500 | 530 |
| 401 | 20241113 | 135700 | 53179492500 | 221500 | 221500 | 222000 | 220500 | 179 |
| 402 | 20241113 | 135600 | 53139895000 | 221500 | 221500 | 222000 | 221000 | 576 |
| 403 | 20241113 | 135500 | 53012362000 | 221000 | 220500 | 221500 | 220500 | 322 |
| 404 | 20241113 | 135400 | 52941287000 | 221000 | 221000 | 221500 | 220500 | 188 |
| 405 | 20241113 | 135300 | 52899722500 | 221000 | 221000 | 221500 | 220500 | 502 |
| 406 | 20241113 | 135200 | 52788797000 | 221000 | 221000 | 221500 | 221000 | 530 |
| 407 | 20241113 | 135100 | 52671614000 | 221000 | 221500 | 221500 | 221000 | 262 |
| 408 | 20241113 | 135000 | 52613674000 | 221500 | 221500 | 222000 | 221000 | 189 |
| 409 | 20241113 | 134900 | 52571824500 | 221000 | 222000 | 222000 | 221000 | 340 |
| 410 | 20241113 | 134800 | 52496494000 | 222000 | 222000 | 222000 | 221500 | 113 |
| 411 | 20241113 | 134700 | 52471412000 | 221500 | 221500 | 222000 | 221000 | 387 |
| 412 | 20241113 | 134600 | 52385649000 | 221500 | 221500 | 221500 | 221000 | 246 |
| 413 | 20241113 | 134500 | 52331246000 | 221500 | 221500 | 222000 | 221000 | 252 |
| 414 | 20241113 | 134400 | 52275439000 | 221500 | 221000 | 222000 | 221000 | 679 |
| 415 | 20241113 | 134300 | 52124904000 | 221000 | 221500 | 222000 | 220500 | 275 |
| 416 | 20241113 | 134200 | 52064108500 | 222000 | 220500 | 222000 | 220500 | 366 |
| 417 | 20241113 | 134100 | 51983214000 | 221000 | 221500 | 221500 | 220500 | 637 |
| 418 | 20241113 | 134000 | 51842453000 | 221500 | 221500 | 221500 | 220500 | 268 |
| 419 | 20241113 | 133900 | 51783187500 | 221500 | 220500 | 221500 | 220500 | 251 |
| 420 | 20241113 | 133800 | 51727721500 | 220500 | 221000 | 221500 | 220000 | 142 |
| 421 | 20241113 | 133700 | 51696350500 | 221000 | 220500 | 221500 | 220000 | 238 |
| 422 | 20241113 | 133600 | 51643803000 | 220500 | 221000 | 221000 | 220000 | 456 |
| 423 | 20241113 | 133500 | 51543265000 | 221000 | 220500 | 221000 | 220500 | 130 |
| 424 | 20241113 | 133400 | 51514589000 | 220500 | 220500 | 221000 | 220500 | 162 |
| 425 | 20241113 | 133300 | 51478843000 | 220500 | 220500 | 221000 | 220500 | 94 |
| 426 | 20241113 | 133200 | 51458097000 | 221500 | 221500 | 222000 | 221000 | 787 |
| 427 | 20241113 | 133100 | 51283953500 | 221500 | 221500 | 222000 | 221000 | 229 |
| 428 | 20241113 | 133000 | 51233231500 | 221500 | 221000 | 222000 | 221000 | 127 |
| 429 | 20241113 | 132900 | 51205098000 | 221500 | 221000 | 222000 | 221000 | 300 |
| 430 | 20241113 | 132800 | 51138700500 | 221500 | 221000 | 221500 | 221000 | 712 |
| 431 | 20241113 | 132700 | 50981184500 | 220500 | 220500 | 221000 | 220500 | 154 |
| 432 | 20241113 | 132600 | 50947181500 | 221500 | 221000 | 221500 | 220000 | 360 |
| 433 | 20241113 | 132500 | 50867812000 | 220500 | 220500 | 221500 | 220500 | 163 |
| 434 | 20241113 | 132400 | 50831791500 | 220500 | 221000 | 221000 | 220500 | 258 |
| 435 | 20241113 | 132300 | 50774837000 | 221000 | 221000 | 221000 | 220000 | 466 |
| 436 | 20241113 | 132200 | 50672023500 | 221000 | 221000 | 221000 | 220500 | 407 |
| 437 | 20241113 | 132100 | 50582130000 | 221000 | 221000 | 221000 | 220500 | 362 |
| 438 | 20241113 | 132000 | 50502238500 | 220500 | 220500 | 221000 | 220000 | 844 |
| 439 | 20241113 | 131900 | 50316240000 | 220500 | 220000 | 220500 | 220000 | 387 |
| 440 | 20241113 | 131800 | 50230950000 | 220000 | 219000 | 220500 | 218500 | 504 |
| 441 | 20241113 | 131700 | 50120176500 | 219000 | 220000 | 220000 | 219000 | 379 |
| 442 | 20241113 | 131600 | 50036890500 | 220000 | 219500 | 220000 | 218500 | 2729 |
| 443 | 20241113 | 131500 | 49436645500 | 218500 | 218000 | 220000 | 218000 | 1747 |
| 444 | 20241113 | 131400 | 49054054500 | 218000 | 218000 | 218000 | 217500 | 642 |
| 445 | 20241113 | 131300 | 48914356000 | 218000 | 217500 | 218500 | 217500 | 204 |
| 446 | 20241113 | 131200 | 48869889500 | 217500 | 218000 | 218500 | 217500 | 113 |
| 447 | 20241113 | 131100 | 48845285000 | 218000 | 217500 | 218500 | 217500 | 125 |
| 448 | 20241113 | 131000 | 48817997000 | 218000 | 218000 | 218500 | 217500 | 198 |
| 449 | 20241113 | 130900 | 48774832000 | 218000 | 218000 | 218000 | 217500 | 244 |
| 450 | 20241113 | 130800 | 48721716000 | 217500 | 217500 | 218500 | 217500 | 310 |
| 451 | 20241113 | 130700 | 48654139500 | 218000 | 217500 | 218000 | 217500 | 225 |
| 452 | 20241113 | 130600 | 48605126500 | 218000 | 218000 | 218000 | 217000 | 293 |
| 453 | 20241113 | 130500 | 48541377000 | 217500 | 217500 | 218000 | 217500 | 33 |
| 454 | 20241113 | 130400 | 48534195500 | 218000 | 217500 | 218000 | 217000 | 23 |
| 455 | 20241113 | 130300 | 48529190500 | 217500 | 217000 | 217500 | 216500 | 287 |
| 456 | 20241113 | 130200 | 48466858000 | 217000 | 217500 | 217500 | 217000 | 204 |
| 457 | 20241113 | 130100 | 48422553000 | 217500 | 217000 | 217500 | 216500 | 350 |
| 458 | 20241113 | 130000 | 48346627500 | 217000 | 217000 | 217500 | 217000 | 273 |
| 459 | 20241113 | 125900 | 48287349500 | 217000 | 217000 | 217500 | 217000 | 117 |
| 460 | 20241113 | 125800 | 48261957000 | 217000 | 217500 | 218000 | 217000 | 608 |
| 461 | 20241113 | 125700 | 48129948500 | 217500 | 217000 | 218000 | 217000 | 266 |
| 462 | 20241113 | 125600 | 48072137000 | 217000 | 218000 | 218000 | 217000 | 139 |
| 463 | 20241113 | 125500 | 48041904500 | 217500 | 217500 | 218000 | 217000 | 796 |
| 464 | 20241113 | 125400 | 47868771000 | 217500 | 218000 | 218000 | 217500 | 97 |
| 465 | 20241113 | 125300 | 47847629500 | 217500 | 217500 | 218000 | 217500 | 292 |
| 466 | 20241113 | 125200 | 47784034500 | 218000 | 218000 | 218000 | 217500 | 79 |
| 467 | 20241113 | 125100 | 47766814000 | 218500 | 217500 | 218500 | 217500 | 112 |
| 468 | 20241113 | 125000 | 47742374000 | 218000 | 218000 | 218500 | 218000 | 107 |
| 469 | 20241113 | 124900 | 47719047500 | 218000 | 218500 | 218500 | 218000 | 113 |
| 470 | 20241113 | 124800 | 47694406500 | 218500 | 218000 | 218500 | 218000 | 98 |
| 471 | 20241113 | 124700 | 47673011000 | 218000 | 218500 | 218500 | 218000 | 71 |
| 472 | 20241113 | 124600 | 47657525500 | 218500 | 218500 | 219000 | 218000 | 294 |
| 473 | 20241113 | 124500 | 47593393500 | 218500 | 218500 | 218500 | 218500 | 64 |
| 474 | 20241113 | 124400 | 47579409500 | 219000 | 218000 | 219000 | 217500 | 142 |
| 475 | 20241113 | 124300 | 47548400000 | 218000 | 218000 | 219000 | 218000 | 111 |
| 476 | 20241113 | 124200 | 47524182500 | 218000 | 218500 | 219000 | 218000 | 567 |
| 477 | 20241113 | 124100 | 47400558500 | 218500 | 218000 | 218500 | 218000 | 703 |
| 478 | 20241113 | 124000 | 47247255000 | 218500 | 218500 | 219000 | 218500 | 369 |
| 479 | 20241113 | 123900 | 47166602500 | 218500 | 218500 | 219000 | 218500 | 29 |
| 480 | 20241113 | 123800 | 47160261000 | 219000 | 219000 | 219500 | 219000 | 247 |
| 481 | 20241113 | 123700 | 47106153000 | 219500 | 219000 | 219500 | 219000 | 90 |
| 482 | 20241113 | 123600 | 47086415000 | 219500 | 218000 | 219500 | 218000 | 1175 |
| 483 | 20241113 | 123500 | 46828862500 | 218500 | 218500 | 219500 | 218500 | 293 |
| 484 | 20241113 | 123400 | 46764779000 | 218500 | 218500 | 219000 | 218500 | 88 |
| 485 | 20241113 | 123300 | 46745545500 | 219000 | 219000 | 219500 | 218000 | 133 |
| 486 | 20241113 | 123200 | 46716490500 | 218500 | 219000 | 219500 | 218000 | 179 |
| 487 | 20241113 | 123100 | 46677345500 | 218500 | 218500 | 219000 | 218500 | 55 |
| 488 | 20241113 | 123000 | 46665305500 | 218500 | 219000 | 219000 | 218500 | 98 |
| 489 | 20241113 | 122900 | 46643847000 | 219000 | 219000 | 219000 | 218500 | 279 |
| 490 | 20241113 | 122800 | 46582795000 | 219000 | 219500 | 219500 | 219000 | 35 |
| 491 | 20241113 | 122700 | 46575118500 | 219500 | 219000 | 219500 | 219000 | 76 |
| 492 | 20241113 | 122600 | 46558464500 | 219000 | 218500 | 219500 | 218500 | 425 |
| 493 | 20241113 | 122500 | 46465257000 | 218500 | 219000 | 219500 | 218500 | 150 |
| 494 | 20241113 | 122400 | 46432409500 | 219000 | 219000 | 219000 | 218000 | 352 |
| 495 | 20241113 | 122300 | 46355427500 | 218500 | 219000 | 219000 | 218500 | 163 |
| 496 | 20241113 | 122200 | 46319766000 | 218500 | 219000 | 219000 | 218000 | 54 |
| 497 | 20241113 | 122100 | 46307965000 | 219000 | 218500 | 219000 | 217500 | 215 |
| 498 | 20241113 | 122000 | 46261050500 | 218500 | 218000 | 219000 | 218000 | 66 |
| 499 | 20241113 | 121900 | 46246633000 | 218500 | 218500 | 219000 | 218000 | 423 |
| 500 | 20241113 | 121800 | 46154385500 | 218500 | 218500 | 219000 | 218000 | 339 |
| 501 | 20241113 | 121700 | 46080392500 | 218500 | 218500 | 219500 | 218500 | 174 |
| 502 | 20241113 | 121600 | 46042217500 | 218500 | 218500 | 219000 | 218000 | 30 |
| 503 | 20241113 | 121500 | 46035661500 | 218500 | 218500 | 219000 | 218000 | 350 |
| 504 | 20241113 | 121400 | 45959213000 | 219500 | 219000 | 219500 | 218500 | 68 |
| 505 | 20241113 | 121300 | 45944300000 | 219000 | 219000 | 219500 | 218500 | 90 |
| 506 | 20241113 | 121200 | 45924590500 | 218500 | 219000 | 219500 | 218000 | 225 |
| 507 | 20241113 | 121100 | 45875388000 | 219000 | 219500 | 220000 | 219000 | 120 |
| 508 | 20241113 | 121000 | 45849064000 | 219000 | 218500 | 219500 | 218500 | 206 |
| 509 | 20241113 | 120900 | 45803953000 | 218500 | 219000 | 219500 | 218500 | 150 |
| 510 | 20241113 | 120800 | 45771075500 | 219500 | 219000 | 219500 | 219000 | 171 |
| 511 | 20241113 | 120700 | 45733542500 | 219000 | 219000 | 219500 | 219000 | 239 |
| 512 | 20241113 | 120600 | 45681195500 | 219000 | 219500 | 219500 | 219000 | 176 |
| 513 | 20241113 | 120500 | 45642597500 | 219500 | 219000 | 219500 | 219000 | 387 |
| 514 | 20241113 | 120400 | 45557679500 | 219500 | 219000 | 219500 | 218500 | 304 |
| 515 | 20241113 | 120300 | 45491037500 | 219500 | 219500 | 219500 | 218500 | 213 |
| 516 | 20241113 | 120200 | 45444389500 | 219000 | 219000 | 219000 | 218000 | 250 |
| 517 | 20241113 | 120100 | 45389666500 | 219000 | 219500 | 219500 | 218000 | 257 |
| 518 | 20241113 | 120000 | 45333443500 | 219000 | 218500 | 219000 | 218000 | 164 |
| 519 | 20241113 | 115900 | 45297565500 | 218500 | 218500 | 219000 | 218500 | 271 |
| 520 | 20241113 | 115800 | 45238271500 | 219000 | 217500 | 219000 | 217500 | 612 |
| 521 | 20241113 | 115700 | 45104607500 | 217500 | 218500 | 219000 | 217500 | 386 |
| 522 | 20241113 | 115600 | 45020450000 | 218500 | 218000 | 218500 | 218000 | 25 |
| 523 | 20241113 | 115500 | 45014990000 | 218500 | 219000 | 219000 | 217500 | 178 |
| 524 | 20241113 | 115400 | 44976169000 | 219000 | 218500 | 219000 | 218500 | 86 |
| 525 | 20241113 | 115300 | 44957362000 | 218500 | 218000 | 218500 | 218000 | 481 |
| 526 | 20241113 | 115200 | 44852491500 | 218500 | 218500 | 219000 | 218500 | 115 |
| 527 | 20241113 | 115100 | 44827358000 | 218500 | 218500 | 219000 | 218500 | 108 |
| 528 | 20241113 | 115000 | 44803730000 | 218500 | 218500 | 219000 | 218500 | 370 |
| 529 | 20241113 | 114900 | 44722790500 | 218500 | 218500 | 219000 | 218500 | 235 |
| 530 | 20241113 | 114800 | 44671419500 | 218500 | 218500 | 219000 | 218500 | 87 |
| 531 | 20241113 | 114700 | 44652373000 | 219000 | 219000 | 219000 | 218500 | 119 |
| 532 | 20241113 | 114600 | 44626365000 | 219000 | 218500 | 219000 | 218500 | 94 |
| 533 | 20241113 | 114500 | 44605820000 | 218500 | 218500 | 219000 | 218500 | 103 |
| 534 | 20241113 | 114400 | 44583284000 | 218500 | 219000 | 219500 | 218500 | 184 |
| 535 | 20241113 | 114300 | 44542986000 | 219500 | 219500 | 219500 | 219000 | 228 |
| 536 | 20241113 | 114200 | 44492943500 | 219500 | 220000 | 220000 | 219500 | 244 |
| 537 | 20241113 | 114100 | 44439291000 | 220000 | 219500 | 220000 | 219000 | 349 |
| 538 | 20241113 | 114000 | 44362671500 | 219500 | 219500 | 219500 | 219000 | 416 |
| 539 | 20241113 | 113900 | 44271362000 | 219500 | 219500 | 220000 | 219500 | 71 |
| 540 | 20241113 | 113800 | 44255749500 | 219500 | 219500 | 220000 | 219500 | 397 |
| 541 | 20241113 | 113700 | 44168480500 | 220000 | 220000 | 220000 | 219500 | 92 |
| 542 | 20241113 | 113600 | 44148277500 | 220000 | 219000 | 220000 | 218500 | 254 |
| 543 | 20241113 | 113500 | 44092608500 | 219000 | 219500 | 219500 | 219000 | 186 |
| 544 | 20241113 | 113400 | 44051842500 | 219500 | 219000 | 220000 | 219000 | 86 |
| 545 | 20241113 | 113300 | 44032972500 | 218500 | 218500 | 219500 | 218500 | 247 |
| 546 | 20241113 | 113200 | 43978949000 | 219000 | 219000 | 219500 | 219000 | 231 |
| 547 | 20241113 | 113100 | 43928326500 | 219000 | 218500 | 219000 | 218500 | 170 |
| 548 | 20241113 | 113000 | 43891142500 | 219000 | 219500 | 219500 | 218500 | 417 |
| 549 | 20241113 | 112900 | 43799872500 | 219500 | 219000 | 219500 | 219000 | 89 |
| 550 | 20241113 | 112800 | 43780347500 | 219000 | 219500 | 220000 | 219000 | 100 |
| 551 | 20241113 | 112700 | 43758398000 | 219500 | 219500 | 220000 | 219000 | 376 |
| 552 | 20241113 | 112600 | 43675913000 | 219500 | 219000 | 220000 | 219000 | 95 |
| 553 | 20241113 | 112500 | 43655075500 | 219500 | 219000 | 220000 | 219000 | 417 |
| 554 | 20241113 | 112400 | 43563494500 | 219500 | 220500 | 220500 | 219500 | 1263 |
| 555 | 20241113 | 112300 | 43285676500 | 220000 | 220500 | 221000 | 220000 | 227 |
| 556 | 20241113 | 112200 | 43235579500 | 220000 | 220500 | 221000 | 220000 | 184 |
| 557 | 20241113 | 112100 | 43195002000 | 220500 | 220500 | 221000 | 220000 | 525 |
| 558 | 20241113 | 112000 | 43079284500 | 220500 | 221000 | 221500 | 220500 | 336 |
| 559 | 20241113 | 111900 | 43005080000 | 221000 | 221500 | 222000 | 221000 | 845 |
| 560 | 20241113 | 111800 | 42817984000 | 221500 | 222000 | 222500 | 221500 | 258 |
| 561 | 20241113 | 111700 | 42760733000 | 222000 | 222000 | 222000 | 221000 | 5828 |
| 562 | 20241113 | 111600 | 41467322500 | 222000 | 222000 | 222500 | 221500 | 266 |
| 563 | 20241113 | 111500 | 41408337000 | 222000 | 222000 | 222500 | 221500 | 530 |
| 564 | 20241113 | 111400 | 41290648500 | 222500 | 222500 | 223000 | 221500 | 201 |
| 565 | 20241113 | 111300 | 41245935500 | 222500 | 222000 | 222500 | 221500 | 460 |
| 566 | 20241113 | 111200 | 41143807000 | 222500 | 222500 | 222500 | 221500 | 683 |
| 567 | 20241113 | 111100 | 40992057000 | 222500 | 222500 | 222500 | 222000 | 263 |
| 568 | 20241113 | 111000 | 40933569500 | 222500 | 223000 | 223500 | 222000 | 366 |
| 569 | 20241113 | 110900 | 40852102500 | 223000 | 223000 | 223500 | 222500 | 400 |
| 570 | 20241113 | 110800 | 40762919000 | 223000 | 222500 | 223000 | 222500 | 128 |
| 571 | 20241113 | 110700 | 40734393500 | 223000 | 223000 | 223500 | 222000 | 416 |
| 572 | 20241113 | 110600 | 40641686500 | 223500 | 222000 | 224000 | 222000 | 1917 |
| 573 | 20241113 | 110500 | 40213099500 | 222000 | 220500 | 222500 | 220500 | 834 |
| 574 | 20241113 | 110400 | 40028595500 | 220500 | 221500 | 221500 | 220500 | 441 |
| 575 | 20241113 | 110300 | 39931082500 | 221000 | 220500 | 222000 | 220000 | 1771 |
| 576 | 20241113 | 110200 | 39540285000 | 220500 | 221000 | 221000 | 220500 | 351 |
| 577 | 20241113 | 110100 | 39462790500 | 221000 | 222000 | 222000 | 220500 | 1202 |
| 578 | 20241113 | 110000 | 39196925000 | 222000 | 222500 | 223500 | 221500 | 964 |
| 579 | 20241113 | 105900 | 38982723000 | 223000 | 223500 | 224000 | 222500 | 1254 |
| 580 | 20241113 | 105800 | 38702760500 | 223500 | 223500 | 223500 | 223000 | 1490 |
| 581 | 20241113 | 105700 | 38369980000 | 223500 | 223500 | 224000 | 223000 | 1069 |
| 582 | 20241113 | 105600 | 38130970500 | 223500 | 224000 | 224000 | 222500 | 2081 |
| 583 | 20241113 | 105500 | 37665805000 | 223500 | 224000 | 224500 | 223500 | 1085 |
| 584 | 20241113 | 105400 | 37422560500 | 224000 | 223500 | 225000 | 223500 | 1237 |
| 585 | 20241113 | 105300 | 37145228500 | 223500 | 224500 | 225000 | 223000 | 3291 |
| 586 | 20241113 | 105200 | 36407298500 | 224500 | 225000 | 225500 | 224000 | 2183 |
| 587 | 20241113 | 105100 | 35916194000 | 224500 | 225000 | 225500 | 224500 | 3324 |
| 588 | 20241113 | 105000 | 35168638000 | 224500 | 224500 | 225000 | 224000 | 1631 |
| 589 | 20241113 | 104900 | 34802293000 | 224500 | 224500 | 225000 | 224000 | 1547 |
| 590 | 20241113 | 104800 | 34454969000 | 224500 | 224000 | 224500 | 224000 | 3002 |
| 591 | 20241113 | 104700 | 33781567000 | 224000 | 223500 | 224500 | 223000 | 3998 |
| 592 | 20241113 | 104600 | 32886715000 | 223500 | 223000 | 223500 | 222500 | 2707 |
| 593 | 20241113 | 104500 | 32282426500 | 223000 | 221000 | 223500 | 221000 | 5642 |
| 594 | 20241113 | 104400 | 31026137500 | 221500 | 220000 | 221500 | 219500 | 2131 |
| 595 | 20241113 | 104300 | 30555630500 | 220000 | 220500 | 221000 | 219500 | 911 |
| 596 | 20241113 | 104200 | 30354916000 | 220500 | 219000 | 220500 | 218000 | 2817 |
| 597 | 20241113 | 104100 | 29736035000 | 219500 | 218500 | 219500 | 218000 | 603 |
| 598 | 20241113 | 104000 | 29604075500 | 219000 | 218000 | 219000 | 217500 | 359 |
| 599 | 20241113 | 103900 | 29525620000 | 218000 | 218500 | 219500 | 217500 | 553 |
| 600 | 20241113 | 103800 | 29404901500 | 219500 | 218500 | 220000 | 218500 | 1272 |
| 601 | 20241113 | 103700 | 29126020500 | 219000 | 217500 | 219500 | 217000 | 4607 |
| 602 | 20241113 | 103600 | 28118923500 | 217500 | 216500 | 218000 | 216500 | 1490 |
| 603 | 20241113 | 103500 | 27795214000 | 216000 | 215500 | 216500 | 215500 | 1111 |
| 604 | 20241113 | 103400 | 27555324500 | 216000 | 216500 | 216500 | 216000 | 1003 |
| 605 | 20241113 | 103300 | 27338423500 | 216500 | 217000 | 217500 | 216500 | 200 |
| 606 | 20241113 | 103200 | 27295046500 | 216500 | 216500 | 217000 | 216500 | 318 |
| 607 | 20241113 | 103100 | 27226173000 | 216500 | 218500 | 218500 | 216500 | 743 |
| 608 | 20241113 | 103000 | 27064683000 | 218000 | 215500 | 218500 | 215500 | 2422 |
| 609 | 20241113 | 102900 | 26537640000 | 217000 | 214500 | 217000 | 214500 | 1280 |
| 610 | 20241113 | 102800 | 26261057000 | 215000 | 215500 | 216000 | 214500 | 2219 |
| 611 | 20241113 | 102700 | 25784199000 | 215500 | 215500 | 216500 | 215500 | 1412 |
| 612 | 20241113 | 102600 | 25479475500 | 215500 | 215000 | 216500 | 215000 | 287 |
| 613 | 20241113 | 102500 | 25417514500 | 215000 | 217500 | 217500 | 215000 | 2513 |
| 614 | 20241113 | 102400 | 24874309500 | 217500 | 217500 | 218000 | 216500 | 2009 |
| 615 | 20241113 | 102300 | 24438238500 | 217500 | 218000 | 218500 | 217000 | 2389 |
| 616 | 20241113 | 102200 | 23918099500 | 218000 | 218500 | 219000 | 217500 | 3442 |
| 617 | 20241113 | 102100 | 23166218500 | 218000 | 220500 | 220500 | 218000 | 3333 |
| 618 | 20241113 | 102000 | 22436019500 | 220000 | 219500 | 221000 | 219500 | 2762 |
| 619 | 20241113 | 101900 | 21828185500 | 219500 | 219000 | 220500 | 217500 | 6865 |
| 620 | 20241113 | 101800 | 20324179000 | 219000 | 217000 | 219000 | 216000 | 3838 |
| 621 | 20241113 | 101700 | 19486004500 | 216000 | 214500 | 217000 | 214500 | 1108 |
| 622 | 20241113 | 101600 | 19246559000 | 215000 | 216500 | 217000 | 214500 | 7235 |
| 623 | 20241113 | 101500 | 17686346000 | 216500 | 214500 | 216500 | 213000 | 1824 |
| 624 | 20241113 | 101400 | 17295957000 | 214000 | 217500 | 218000 | 214000 | 6692 |
| 625 | 20241113 | 101300 | 15847914500 | 217500 | 221000 | 224000 | 216500 | 16131 |
| 626 | 20241113 | 101200 | 12324080000 | 221000 | 213500 | 224000 | 213500 | 13006 |
| 627 | 20241113 | 101100 | 9474831500 | 213500 | 214000 | 214000 | 213500 | 198 |
| 628 | 20241113 | 101000 | 9432470500 | 213500 | 212500 | 214000 | 212500 | 666 |
| 629 | 20241113 | 100900 | 9289982000 | 213500 | 213000 | 213500 | 212500 | 1292 |
| 630 | 20241113 | 100800 | 9014565500 | 213000 | 213000 | 213000 | 212500 | 208 |
| 631 | 20241113 | 100700 | 8970288500 | 213000 | 213000 | 213500 | 213000 | 321 |
| 632 | 20241113 | 100600 | 8901901000 | 213500 | 212500 | 213500 | 212500 | 200 |
| 633 | 20241113 | 100500 | 8859303500 | 212500 | 213000 | 213000 | 212500 | 166 |
| 634 | 20241113 | 100400 | 8823947000 | 212500 | 214000 | 214000 | 212500 | 746 |
| 635 | 20241113 | 100300 | 8664738000 | 213500 | 213500 | 213500 | 213000 | 189 |
| 636 | 20241113 | 100200 | 8624436000 | 213500 | 214000 | 214000 | 213500 | 190 |
| 637 | 20241113 | 100100 | 8583852000 | 213500 | 213500 | 213500 | 213000 | 538 |
| 638 | 20241113 | 100000 | 8468990000 | 214000 | 213000 | 214000 | 212000 | 732 |
| 639 | 20241113 | 095900 | 8312787000 | 212000 | 212500 | 213500 | 212000 | 283 |
| 640 | 20241113 | 095800 | 8252555000 | 213500 | 213500 | 214000 | 213000 | 844 |
| 641 | 20241113 | 095700 | 8072663000 | 213000 | 213000 | 213500 | 213000 | 213 |
| 642 | 20241113 | 095600 | 8027262000 | 213500 | 213500 | 213500 | 212500 | 712 |
| 643 | 20241113 | 095500 | 7875328500 | 213500 | 212000 | 213500 | 212000 | 81 |
| 644 | 20241113 | 095400 | 7858102500 | 212500 | 213000 | 213500 | 212000 | 169 |
| 645 | 20241113 | 095300 | 7822178500 | 213000 | 212000 | 213000 | 211500 | 217 |
| 646 | 20241113 | 095200 | 7776060500 | 212000 | 212500 | 212500 | 211500 | 382 |
| 647 | 20241113 | 095100 | 7695056000 | 212500 | 213000 | 213500 | 212000 | 861 |
| 648 | 20241113 | 095000 | 7512109500 | 213500 | 213000 | 213500 | 213000 | 152 |
| 649 | 20241113 | 094900 | 7479691000 | 213000 | 212500 | 213500 | 212500 | 175 |
| 650 | 20241113 | 094800 | 7442434000 | 212500 | 212000 | 213000 | 212000 | 203 |
| 651 | 20241113 | 094700 | 7399302000 | 212000 | 213000 | 213500 | 212000 | 161 |
| 652 | 20241113 | 094600 | 7365041000 | 213000 | 213500 | 213500 | 212500 | 180 |
| 653 | 20241113 | 094500 | 7326706500 | 213000 | 213500 | 214000 | 212000 | 1491 |
| 654 | 20241113 | 094400 | 7008389000 | 213500 | 214000 | 214500 | 213500 | 1104 |
| 655 | 20241113 | 094300 | 6772199500 | 214000 | 213000 | 214000 | 212500 | 168 |
| 656 | 20241113 | 094200 | 6736377500 | 213000 | 212500 | 213500 | 212500 | 245 |
| 657 | 20241113 | 094100 | 6684235500 | 212500 | 213000 | 213500 | 212000 | 610 |
| 658 | 20241113 | 094000 | 6554222000 | 213000 | 212500 | 213000 | 212000 | 777 |
| 659 | 20241113 | 093900 | 6389028500 | 212000 | 211500 | 212500 | 211500 | 1632 |
| 660 | 20241113 | 093800 | 6043669000 | 211500 | 211500 | 211500 | 211500 | 1022 |
| 661 | 20241113 | 093700 | 5827516000 | 211500 | 211500 | 211500 | 211000 | 280 |
| 662 | 20241113 | 093600 | 5768299500 | 211000 | 211000 | 211500 | 210500 | 111 |
| 663 | 20241113 | 093500 | 5744879000 | 211000 | 210000 | 211000 | 209500 | 1044 |
| 664 | 20241113 | 093400 | 5525581500 | 210000 | 209500 | 211000 | 209500 | 824 |
| 665 | 20241113 | 093300 | 5352488000 | 209500 | 210000 | 210000 | 209500 | 184 |
| 666 | 20241113 | 093200 | 5313870500 | 210000 | 210000 | 210500 | 210000 | 587 |
| 667 | 20241113 | 093100 | 5190593000 | 210000 | 210000 | 211000 | 210000 | 648 |
| 668 | 20241113 | 093000 | 5054377000 | 209500 | 210000 | 210000 | 209000 | 119 |
| 669 | 20241113 | 092900 | 5029460000 | 210000 | 210000 | 210500 | 209500 | 338 |
| 670 | 20241113 | 092800 | 4958450500 | 210000 | 209500 | 210500 | 208500 | 416 |
| 671 | 20241113 | 092700 | 4871179500 | 209000 | 209000 | 210000 | 208500 | 423 |
| 672 | 20241113 | 092600 | 4782935500 | 208500 | 208500 | 209500 | 208500 | 443 |
| 673 | 20241113 | 092500 | 4690389500 | 208500 | 209000 | 209500 | 208500 | 409 |
| 674 | 20241113 | 092400 | 4604979000 | 209000 | 208500 | 210000 | 208000 | 600 |
| 675 | 20241113 | 092300 | 4479877000 | 208500 | 209500 | 209500 | 208000 | 682 |
| 676 | 20241113 | 092200 | 4337550500 | 209500 | 209500 | 210000 | 209000 | 174 |
| 677 | 20241113 | 092100 | 4301081500 | 210000 | 210500 | 210500 | 209000 | 1802 |
| 678 | 20241113 | 092000 | 3923180500 | 210000 | 211500 | 211500 | 210000 | 422 |
| 679 | 20241113 | 091900 | 3834261500 | 211500 | 211000 | 211500 | 210500 | 502 |
| 680 | 20241113 | 091800 | 3728183000 | 210500 | 210500 | 211000 | 210000 | 223 |
| 681 | 20241113 | 091700 | 3681268000 | 210500 | 211500 | 212000 | 210500 | 931 |
| 682 | 20241113 | 091600 | 3485081500 | 212000 | 211500 | 212000 | 211500 | 68 |
| 683 | 20241113 | 091500 | 3470692000 | 212000 | 211000 | 212000 | 210500 | 451 |
| 684 | 20241113 | 091400 | 3375404500 | 212000 | 211500 | 212000 | 210500 | 976 |
| 685 | 20241113 | 091300 | 3169315500 | 211500 | 211000 | 212000 | 210500 | 433 |
| 686 | 20241113 | 091200 | 3077764000 | 211000 | 211000 | 211500 | 210000 | 858 |
| 687 | 20241113 | 091100 | 2897058500 | 211000 | 213000 | 213000 | 210000 | 1023 |
| 688 | 20241113 | 091000 | 2681239000 | 212000 | 214000 | 214000 | 212000 | 894 |
| 689 | 20241113 | 090900 | 2491165500 | 214000 | 215500 | 215500 | 213000 | 3761 |
| 690 | 20241113 | 090800 | 1688212000 | 215000 | 216000 | 217000 | 215000 | 1257 |
| 691 | 20241113 | 090700 | 1417156500 | 216000 | 216500 | 217000 | 216000 | 166 |
| 692 | 20241113 | 090600 | 1381185000 | 216000 | 216000 | 217000 | 214500 | 552 |
| 693 | 20241113 | 090500 | 1262263000 | 216500 | 216000 | 217000 | 215000 | 1360 |
| 694 | 20241113 | 090400 | 968433000 | 217000 | 217000 | 217000 | 215500 | 327 |
| 695 | 20241113 | 090300 | 897658500 | 216500 | 215500 | 217500 | 215000 | 1024 |
| 696 | 20241113 | 090200 | 675971000 | 215500 | 215000 | 217000 | 214500 | 1186 |
| 697 | 20241113 | 090100 | 420341500 | 214500 | 216000 | 216500 | 214500 | 646 |
| 698 | 20241113 | 090000 | 281147000 | 216500 | 216500 | 216500 | 215500 | 1193 |