41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 203000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 20465 |
| 3 | 20241112 | 202900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 4 | 20241112 | 202800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 5 | 20241112 | 202700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 6 | 20241112 | 202600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 7 | 20241112 | 202500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 8 | 20241112 | 202400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 9 | 20241112 | 202300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 10 | 20241112 | 202200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 11 | 20241112 | 202100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 12 | 20241112 | 202000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 13 | 20241112 | 201900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 14 | 20241112 | 201800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 15 | 20241112 | 201700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 16 | 20241112 | 201600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 17 | 20241112 | 201500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 18 | 20241112 | 201400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 19 | 20241112 | 201300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 20 | 20241112 | 201200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 21 | 20241112 | 201100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 22 | 20241112 | 201000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 23 | 20241112 | 200900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 24 | 20241112 | 200800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 25 | 20241112 | 200700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 26 | 20241112 | 200600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 27 | 20241112 | 200500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 28 | 20241112 | 200400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 29 | 20241112 | 200300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 30 | 20241112 | 200200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 31 | 20241112 | 200100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 32 | 20241112 | 200000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 20465 |
| 33 | 20241112 | 195900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 34 | 20241112 | 195800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 35 | 20241112 | 195700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 36 | 20241112 | 195600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 37 | 20241112 | 195500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 38 | 20241112 | 195400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 39 | 20241112 | 195300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 40 | 20241112 | 195200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 41 | 20241112 | 195100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 42 | 20241112 | 195000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 43 | 20241112 | 194900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 44 | 20241112 | 194800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 45 | 20241112 | 194700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 46 | 20241112 | 194600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 47 | 20241112 | 194500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 48 | 20241112 | 194400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 49 | 20241112 | 194300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 50 | 20241112 | 194200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 51 | 20241112 | 194100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 52 | 20241112 | 194000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 53 | 20241112 | 193900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 54 | 20241112 | 193800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 55 | 20241112 | 193700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 56 | 20241112 | 193600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 57 | 20241112 | 193500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 58 | 20241112 | 193400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 59 | 20241112 | 193300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 60 | 20241112 | 193200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 61 | 20241112 | 193100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 62 | 20241112 | 193000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 20465 |
| 63 | 20241112 | 192900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 64 | 20241112 | 192800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 65 | 20241112 | 192700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 66 | 20241112 | 192600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 67 | 20241112 | 192500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 68 | 20241112 | 192400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 69 | 20241112 | 192300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 70 | 20241112 | 192200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 71 | 20241112 | 192100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 72 | 20241112 | 192000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 73 | 20241112 | 191900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 74 | 20241112 | 191800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 75 | 20241112 | 191700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 76 | 20241112 | 191600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 77 | 20241112 | 191500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 78 | 20241112 | 191400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 79 | 20241112 | 191300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 80 | 20241112 | 191200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 81 | 20241112 | 191100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 82 | 20241112 | 191000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 83 | 20241112 | 190900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 84 | 20241112 | 190800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 85 | 20241112 | 190700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 86 | 20241112 | 190600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 87 | 20241112 | 190500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 88 | 20241112 | 190400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 89 | 20241112 | 190300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 90 | 20241112 | 190200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 91 | 20241112 | 190100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 92 | 20241112 | 190000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 20465 |
| 93 | 20241112 | 185900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 94 | 20241112 | 185800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 95 | 20241112 | 185700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 96 | 20241112 | 185600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 97 | 20241112 | 185500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 98 | 20241112 | 185400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 99 | 20241112 | 185300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 100 | 20241112 | 185200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 101 | 20241112 | 185100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 102 | 20241112 | 185000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 103 | 20241112 | 184900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 104 | 20241112 | 184800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 105 | 20241112 | 184700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 106 | 20241112 | 184600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 107 | 20241112 | 184500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 108 | 20241112 | 184400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 109 | 20241112 | 184300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 110 | 20241112 | 184200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 111 | 20241112 | 184100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 112 | 20241112 | 184000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 113 | 20241112 | 183900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 114 | 20241112 | 183800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 115 | 20241112 | 183700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 116 | 20241112 | 183600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 117 | 20241112 | 183500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 118 | 20241112 | 183400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 119 | 20241112 | 183300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 120 | 20241112 | 183200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 121 | 20241112 | 183100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 122 | 20241112 | 183000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 20465 |
| 123 | 20241112 | 182900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 124 | 20241112 | 182800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 125 | 20241112 | 182700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 126 | 20241112 | 182600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 127 | 20241112 | 182500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 128 | 20241112 | 182400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 129 | 20241112 | 182300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 130 | 20241112 | 182200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 131 | 20241112 | 182100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 132 | 20241112 | 182000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 133 | 20241112 | 181900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 134 | 20241112 | 181800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 135 | 20241112 | 181700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 136 | 20241112 | 181600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 137 | 20241112 | 181500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 138 | 20241112 | 181400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 139 | 20241112 | 181300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 140 | 20241112 | 181200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 141 | 20241112 | 181100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 142 | 20241112 | 181000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 143 | 20241112 | 180900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 144 | 20241112 | 180800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 145 | 20241112 | 180700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 146 | 20241112 | 180600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 147 | 20241112 | 180500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 148 | 20241112 | 180400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 149 | 20241112 | 180300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 150 | 20241112 | 180200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 151 | 20241112 | 180100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 152 | 20241112 | 180000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 20465 |
| 153 | 20241112 | 175900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 154 | 20241112 | 175800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 155 | 20241112 | 175700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 156 | 20241112 | 175600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 157 | 20241112 | 175500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 158 | 20241112 | 175400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 159 | 20241112 | 175300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 160 | 20241112 | 175200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 161 | 20241112 | 175100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 162 | 20241112 | 175000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 163 | 20241112 | 174900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 164 | 20241112 | 174800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 165 | 20241112 | 174700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 166 | 20241112 | 174600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 167 | 20241112 | 174500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 168 | 20241112 | 174400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 169 | 20241112 | 174300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 170 | 20241112 | 174200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 171 | 20241112 | 174100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 172 | 20241112 | 174000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 173 | 20241112 | 173900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 174 | 20241112 | 173800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 175 | 20241112 | 173700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 176 | 20241112 | 173600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 177 | 20241112 | 173500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 178 | 20241112 | 173400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 179 | 20241112 | 173300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 180 | 20241112 | 173200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 181 | 20241112 | 173100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 182 | 20241112 | 173000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 20465 |
| 183 | 20241112 | 172900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 184 | 20241112 | 172800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 185 | 20241112 | 172700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 186 | 20241112 | 172600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 187 | 20241112 | 172500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 188 | 20241112 | 172400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 189 | 20241112 | 172300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 190 | 20241112 | 172200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 191 | 20241112 | 172100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 192 | 20241112 | 172000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 193 | 20241112 | 171900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 194 | 20241112 | 171800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 195 | 20241112 | 171700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 196 | 20241112 | 171600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 197 | 20241112 | 171500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 198 | 20241112 | 171400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 199 | 20241112 | 171300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 200 | 20241112 | 171200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 201 | 20241112 | 171100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 202 | 20241112 | 171000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 203 | 20241112 | 170900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 204 | 20241112 | 170800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 205 | 20241112 | 170700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 206 | 20241112 | 170600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 207 | 20241112 | 170500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 208 | 20241112 | 170400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 209 | 20241112 | 170300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 210 | 20241112 | 170200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 211 | 20241112 | 170100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 212 | 20241112 | 170000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 20465 |
| 213 | 20241112 | 165900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 214 | 20241112 | 165800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 215 | 20241112 | 165700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 216 | 20241112 | 165600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 217 | 20241112 | 165500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 218 | 20241112 | 165400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 219 | 20241112 | 165300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 220 | 20241112 | 165200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 221 | 20241112 | 165100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 222 | 20241112 | 165000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 223 | 20241112 | 164900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 224 | 20241112 | 164800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 225 | 20241112 | 164700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 226 | 20241112 | 164600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 227 | 20241112 | 164500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 228 | 20241112 | 164400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 229 | 20241112 | 164300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 230 | 20241112 | 164200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 231 | 20241112 | 164100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 232 | 20241112 | 164000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 233 | 20241112 | 163900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 234 | 20241112 | 163800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 235 | 20241112 | 163700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 236 | 20241112 | 163600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 237 | 20241112 | 163500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 238 | 20241112 | 163400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 239 | 20241112 | 163300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 240 | 20241112 | 163200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 241 | 20241112 | 163100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 242 | 20241112 | 163000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 20465 |
| 243 | 20241112 | 162900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 244 | 20241112 | 162800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 245 | 20241112 | 162700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 246 | 20241112 | 162600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 247 | 20241112 | 162500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 248 | 20241112 | 162400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 249 | 20241112 | 162300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 250 | 20241112 | 162200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 251 | 20241112 | 162100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 252 | 20241112 | 162000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 253 | 20241112 | 161900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 254 | 20241112 | 161800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 255 | 20241112 | 161700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 256 | 20241112 | 161600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 257 | 20241112 | 161500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 258 | 20241112 | 161400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 259 | 20241112 | 161300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 260 | 20241112 | 161200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 261 | 20241112 | 161100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 262 | 20241112 | 161000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 263 | 20241112 | 160900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 264 | 20241112 | 160800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 265 | 20241112 | 160700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 266 | 20241112 | 160600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 267 | 20241112 | 160500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 268 | 20241112 | 160400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 269 | 20241112 | 160300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 270 | 20241112 | 160200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 271 | 20241112 | 160100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 272 | 20241112 | 160000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 20465 |
| 273 | 20241112 | 155900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 274 | 20241112 | 155800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 275 | 20241112 | 155700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 276 | 20241112 | 155600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 277 | 20241112 | 155500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 278 | 20241112 | 155400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 279 | 20241112 | 155300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 280 | 20241112 | 155200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 281 | 20241112 | 155100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 282 | 20241112 | 155000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 283 | 20241112 | 154900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 284 | 20241112 | 154800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 285 | 20241112 | 154700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 286 | 20241112 | 154600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 287 | 20241112 | 154500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 288 | 20241112 | 154400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 289 | 20241112 | 154300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 290 | 20241112 | 154200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 291 | 20241112 | 154100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 292 | 20241112 | 154000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 293 | 20241112 | 153900 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 294 | 20241112 | 153800 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 295 | 20241112 | 153700 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 296 | 20241112 | 153600 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 297 | 20241112 | 153500 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 298 | 20241112 | 153400 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 299 | 20241112 | 153300 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 300 | 20241112 | 153200 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 301 | 20241112 | 153100 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 302 | 20241112 | 153000 | 244332744000 | 439500 | 439500 | 439500 | 439500 | 40930 |
| 303 | 20241112 | 152900 | 235338376500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 304 | 20241112 | 152800 | 235338376500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 305 | 20241112 | 152700 | 235338376500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 306 | 20241112 | 152600 | 235338376500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 307 | 20241112 | 152500 | 235338376500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 308 | 20241112 | 152400 | 235338376500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 309 | 20241112 | 152300 | 235338376500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 310 | 20241112 | 152200 | 235338376500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 311 | 20241112 | 152100 | 235338376500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 312 | 20241112 | 152000 | 235338376500 | 439500 | 439500 | 439500 | 439500 | 0 |
| 313 | 20241112 | 151900 | 235338376500 | 439500 | 439000 | 439500 | 438500 | 3956 |
| 314 | 20241112 | 151800 | 233601032500 | 439000 | 438500 | 439500 | 438000 | 3178 |
| 315 | 20241112 | 151700 | 232206604500 | 439000 | 438500 | 439000 | 438000 | 1376 |
| 316 | 20241112 | 151600 | 231603272500 | 438500 | 438500 | 439000 | 438000 | 1489 |
| 317 | 20241112 | 151500 | 230950437500 | 438500 | 438500 | 439000 | 438000 | 1175 |
| 318 | 20241112 | 151400 | 230435127000 | 439000 | 438000 | 439000 | 438000 | 1484 |
| 319 | 20241112 | 151300 | 229784281000 | 438000 | 438500 | 439000 | 437500 | 1425 |
| 320 | 20241112 | 151200 | 229159480500 | 438500 | 438500 | 439000 | 437500 | 1783 |
| 321 | 20241112 | 151100 | 228377731500 | 439000 | 437500 | 439000 | 437500 | 1210 |
| 322 | 20241112 | 151000 | 227847432000 | 438000 | 438000 | 439000 | 437500 | 2409 |
| 323 | 20241112 | 150900 | 226791532000 | 437500 | 437500 | 438500 | 436500 | 2166 |
| 324 | 20241112 | 150800 | 225843871500 | 437500 | 436500 | 437500 | 436500 | 1906 |
| 325 | 20241112 | 150700 | 225010927500 | 436500 | 437000 | 437500 | 436000 | 1124 |
| 326 | 20241112 | 150600 | 224520080000 | 436500 | 438500 | 438500 | 436500 | 2644 |
| 327 | 20241112 | 150500 | 223362575500 | 438500 | 439000 | 439000 | 438000 | 925 |
| 328 | 20241112 | 150400 | 222956862000 | 439000 | 439500 | 440000 | 438000 | 1546 |
| 329 | 20241112 | 150300 | 222278063500 | 440000 | 437500 | 440000 | 437500 | 4848 |
| 330 | 20241112 | 150200 | 220149431500 | 438000 | 436000 | 438500 | 435500 | 3184 |
| 331 | 20241112 | 150100 | 218756991500 | 435500 | 435000 | 436000 | 434500 | 942 |
| 332 | 20241112 | 150000 | 218347008500 | 435000 | 433500 | 435000 | 433000 | 1050 |
| 333 | 20241112 | 145900 | 217891510000 | 433000 | 433500 | 434000 | 433000 | 724 |
| 334 | 20241112 | 145800 | 217577602500 | 434000 | 434000 | 434000 | 433000 | 540 |
| 335 | 20241112 | 145700 | 217343453000 | 434000 | 433500 | 434000 | 432500 | 3190 |
| 336 | 20241112 | 145600 | 215962839500 | 433000 | 433000 | 434000 | 433000 | 1219 |
| 337 | 20241112 | 145500 | 215434813000 | 433500 | 435500 | 435500 | 433000 | 4981 |
| 338 | 20241112 | 145400 | 213272797000 | 435500 | 435000 | 435500 | 435000 | 658 |
| 339 | 20241112 | 145300 | 212986426500 | 435500 | 435000 | 435500 | 435000 | 1231 |
| 340 | 20241112 | 145200 | 212450724000 | 435000 | 435000 | 435500 | 434500 | 1265 |
| 341 | 20241112 | 145100 | 211900407500 | 435000 | 435500 | 436000 | 435000 | 2460 |
| 342 | 20241112 | 145000 | 210829675500 | 436000 | 436000 | 437000 | 435500 | 1245 |
| 343 | 20241112 | 144900 | 210286674000 | 436500 | 436000 | 437000 | 436000 | 639 |
| 344 | 20241112 | 144800 | 210007714000 | 436000 | 436000 | 437000 | 436000 | 726 |
| 345 | 20241112 | 144700 | 209690764500 | 436000 | 437000 | 437500 | 436000 | 557 |
| 346 | 20241112 | 144600 | 209447549500 | 437000 | 436500 | 437000 | 436000 | 435 |
| 347 | 20241112 | 144500 | 209257684500 | 436500 | 437000 | 437500 | 436000 | 1017 |
| 348 | 20241112 | 144400 | 208813475500 | 437500 | 439000 | 439000 | 437000 | 1582 |
| 349 | 20241112 | 144300 | 208120656500 | 439000 | 437500 | 439000 | 437000 | 1696 |
| 350 | 20241112 | 144200 | 207377721500 | 437500 | 436500 | 437500 | 436500 | 606 |
| 351 | 20241112 | 144100 | 207112748000 | 436500 | 436000 | 437000 | 436000 | 907 |
| 352 | 20241112 | 144000 | 206716935000 | 437000 | 436000 | 437000 | 435500 | 2613 |
| 353 | 20241112 | 143900 | 205576342000 | 436000 | 435500 | 436000 | 435000 | 1276 |
| 354 | 20241112 | 143800 | 205020651500 | 435000 | 435500 | 436000 | 435000 | 1399 |
| 355 | 20241112 | 143700 | 204411598000 | 436000 | 436000 | 436000 | 435500 | 1077 |
| 356 | 20241112 | 143600 | 203942398000 | 436000 | 435500 | 436000 | 435000 | 891 |
| 357 | 20241112 | 143500 | 203554479000 | 435000 | 435500 | 435500 | 435000 | 644 |
| 358 | 20241112 | 143400 | 203274205500 | 435000 | 435000 | 436000 | 434500 | 1258 |
| 359 | 20241112 | 143300 | 202726859500 | 435000 | 434000 | 435500 | 434000 | 1604 |
| 360 | 20241112 | 143200 | 202029905500 | 434500 | 434500 | 434500 | 434000 | 446 |
| 361 | 20241112 | 143100 | 201836244500 | 434500 | 433500 | 434500 | 433500 | 694 |
| 362 | 20241112 | 143000 | 201535081000 | 433500 | 433500 | 435000 | 433000 | 3617 |
| 363 | 20241112 | 142900 | 199966401000 | 434000 | 433000 | 434500 | 433000 | 1294 |
| 364 | 20241112 | 142800 | 199405262500 | 433500 | 433500 | 434000 | 432500 | 2043 |
| 365 | 20241112 | 142700 | 198520382000 | 434000 | 433500 | 434000 | 432000 | 4089 |
| 366 | 20241112 | 142600 | 196749960000 | 433500 | 433500 | 434000 | 432500 | 4182 |
| 367 | 20241112 | 142500 | 194937480000 | 433500 | 431500 | 434000 | 431500 | 2694 |
| 368 | 20241112 | 142400 | 193770677500 | 431500 | 434000 | 434500 | 431000 | 7991 |
| 369 | 20241112 | 142300 | 190316375000 | 434000 | 436500 | 436500 | 434000 | 11412 |
| 370 | 20241112 | 142200 | 185348838500 | 436500 | 437500 | 438000 | 436500 | 5461 |
| 371 | 20241112 | 142100 | 182962262500 | 437500 | 438000 | 438000 | 437500 | 297 |
| 372 | 20241112 | 142000 | 182832260000 | 437500 | 437500 | 438000 | 437500 | 322 |
| 373 | 20241112 | 141900 | 182691301500 | 437500 | 438500 | 438500 | 437500 | 1762 |
| 374 | 20241112 | 141800 | 181920211000 | 438500 | 438000 | 438500 | 437500 | 619 |
| 375 | 20241112 | 141700 | 181649065500 | 438000 | 438000 | 438500 | 438000 | 741 |
| 376 | 20241112 | 141600 | 181324481500 | 438500 | 438000 | 438500 | 438000 | 215 |
| 377 | 20241112 | 141500 | 181230253500 | 438500 | 438000 | 438500 | 438000 | 231 |
| 378 | 20241112 | 141400 | 181129027000 | 438000 | 438500 | 438500 | 438000 | 207 |
| 379 | 20241112 | 141300 | 181038297500 | 438000 | 438500 | 439000 | 438000 | 864 |
| 380 | 20241112 | 141200 | 180659461500 | 439000 | 439000 | 439000 | 438500 | 182 |
| 381 | 20241112 | 141100 | 180579585000 | 439000 | 438500 | 439000 | 438000 | 746 |
| 382 | 20241112 | 141000 | 180252484500 | 438500 | 438000 | 439000 | 437500 | 777 |
| 383 | 20241112 | 140900 | 179912032000 | 437500 | 438000 | 438500 | 437500 | 2195 |
| 384 | 20241112 | 140800 | 178951175500 | 438000 | 438000 | 438500 | 437500 | 2244 |
| 385 | 20241112 | 140700 | 177969094000 | 438000 | 438500 | 438500 | 437500 | 8034 |
| 386 | 20241112 | 140600 | 174450546000 | 438500 | 439500 | 440000 | 438000 | 7880 |
| 387 | 20241112 | 140500 | 170993197500 | 440000 | 440000 | 440000 | 439500 | 120 |
| 388 | 20241112 | 140400 | 170940425000 | 439500 | 440500 | 440500 | 439500 | 247 |
| 389 | 20241112 | 140300 | 170831712500 | 440000 | 440000 | 440500 | 439500 | 220 |
| 390 | 20241112 | 140200 | 170734906000 | 439500 | 440500 | 440500 | 439500 | 262 |
| 391 | 20241112 | 140100 | 170619612500 | 440000 | 440000 | 440500 | 439500 | 205 |
| 392 | 20241112 | 140000 | 170529418500 | 440000 | 439500 | 440000 | 439500 | 299 |
| 393 | 20241112 | 135900 | 170397894500 | 439500 | 440000 | 440000 | 439500 | 241 |
| 394 | 20241112 | 135800 | 170291901000 | 440000 | 439500 | 440500 | 439000 | 1437 |
| 395 | 20241112 | 135700 | 169659951500 | 439500 | 439500 | 439500 | 439000 | 400 |
| 396 | 20241112 | 135600 | 169484227500 | 439500 | 439500 | 439500 | 439000 | 313 |
| 397 | 20241112 | 135500 | 169346678500 | 439500 | 439500 | 440000 | 439000 | 802 |
| 398 | 20241112 | 135400 | 168994465500 | 439500 | 440000 | 440000 | 439500 | 221 |
| 399 | 20241112 | 135300 | 168897313500 | 439500 | 439500 | 440000 | 439500 | 1356 |
| 400 | 20241112 | 135200 | 168300921500 | 439500 | 440000 | 441000 | 439500 | 7477 |
| 401 | 20241112 | 135100 | 165010636000 | 440000 | 440500 | 441000 | 440000 | 486 |
| 402 | 20241112 | 135000 | 164796670000 | 440500 | 440500 | 441000 | 440000 | 210 |
| 403 | 20241112 | 134900 | 164704188500 | 440500 | 440500 | 440500 | 440000 | 354 |
| 404 | 20241112 | 134800 | 164548311000 | 440500 | 440500 | 441000 | 440000 | 291 |
| 405 | 20241112 | 134700 | 164420209500 | 440500 | 441000 | 441000 | 440500 | 590 |
| 406 | 20241112 | 134600 | 164160292500 | 441000 | 440500 | 441000 | 440500 | 196 |
| 407 | 20241112 | 134500 | 164073924000 | 440500 | 440500 | 441000 | 440500 | 264 |
| 408 | 20241112 | 134400 | 163957549500 | 440500 | 440500 | 441000 | 440500 | 701 |
| 409 | 20241112 | 134300 | 163648732500 | 441000 | 442000 | 442000 | 440500 | 923 |
| 410 | 20241112 | 134200 | 163241450500 | 442000 | 441000 | 442500 | 441000 | 1354 |
| 411 | 20241112 | 134100 | 162643144500 | 441000 | 441000 | 442000 | 441000 | 342 |
| 412 | 20241112 | 134000 | 162492135500 | 441500 | 441000 | 441500 | 441000 | 341 |
| 413 | 20241112 | 133900 | 162341602500 | 441000 | 440500 | 441500 | 440500 | 246 |
| 414 | 20241112 | 133800 | 162233096500 | 440500 | 441000 | 441500 | 440500 | 315 |
| 415 | 20241112 | 133700 | 162094212000 | 441000 | 441500 | 441500 | 440500 | 192 |
| 416 | 20241112 | 133600 | 162009516500 | 441500 | 441500 | 441500 | 440500 | 1044 |
| 417 | 20241112 | 133500 | 161548817000 | 441500 | 441000 | 441500 | 441000 | 209 |
| 418 | 20241112 | 133400 | 161456593000 | 441000 | 441000 | 441500 | 441000 | 270 |
| 419 | 20241112 | 133300 | 161337438000 | 441000 | 440500 | 441500 | 440500 | 414 |
| 420 | 20241112 | 133200 | 161154844500 | 440500 | 440500 | 441500 | 440500 | 291 |
| 421 | 20241112 | 133100 | 161026531500 | 440500 | 441000 | 441000 | 440500 | 228 |
| 422 | 20241112 | 133000 | 160926064000 | 441000 | 440500 | 441000 | 440500 | 259 |
| 423 | 20241112 | 132900 | 160811876000 | 441000 | 441000 | 441000 | 440000 | 566 |
| 424 | 20241112 | 132800 | 160562591000 | 440500 | 440500 | 441000 | 440000 | 209 |
| 425 | 20241112 | 132700 | 160470519000 | 440500 | 440000 | 440500 | 440000 | 235 |
| 426 | 20241112 | 132600 | 160367022000 | 440500 | 440500 | 440500 | 440000 | 253 |
| 427 | 20241112 | 132500 | 160255651500 | 440000 | 440500 | 440500 | 440000 | 296 |
| 428 | 20241112 | 132400 | 160125405500 | 440000 | 440000 | 440500 | 439500 | 1514 |
| 429 | 20241112 | 132300 | 159459778500 | 440000 | 440000 | 440000 | 439500 | 216 |
| 430 | 20241112 | 132200 | 159364779000 | 440000 | 440000 | 440500 | 439500 | 270 |
| 431 | 20241112 | 132100 | 159246015500 | 440000 | 440500 | 440500 | 439500 | 1121 |
| 432 | 20241112 | 132000 | 158752743500 | 440000 | 439500 | 440500 | 439500 | 310 |
| 433 | 20241112 | 131900 | 158616353500 | 440000 | 440000 | 440500 | 439500 | 351 |
| 434 | 20241112 | 131800 | 158461926500 | 440000 | 440000 | 440500 | 439500 | 4201 |
| 435 | 20241112 | 131700 | 156613458500 | 440500 | 440500 | 441000 | 440000 | 597 |
| 436 | 20241112 | 131600 | 156350458000 | 440500 | 440000 | 441000 | 440000 | 468 |
| 437 | 20241112 | 131500 | 156144275500 | 440500 | 441000 | 441000 | 440000 | 3426 |
| 438 | 20241112 | 131400 | 154633894500 | 441500 | 442000 | 442500 | 441500 | 1517 |
| 439 | 20241112 | 131300 | 153963462000 | 442000 | 441500 | 442000 | 441000 | 1516 |
| 440 | 20241112 | 131200 | 153293758500 | 441500 | 441500 | 441500 | 441000 | 1658 |
| 441 | 20241112 | 131100 | 152562340500 | 441000 | 441500 | 441500 | 441000 | 514 |
| 442 | 20241112 | 131000 | 152335553000 | 441500 | 441000 | 442000 | 441000 | 251 |
| 443 | 20241112 | 130900 | 152224753500 | 441500 | 442000 | 442000 | 441000 | 224 |
| 444 | 20241112 | 130800 | 152125822500 | 441500 | 442000 | 442500 | 441500 | 342 |
| 445 | 20241112 | 130700 | 151974668500 | 442000 | 441500 | 442000 | 441500 | 816 |
| 446 | 20241112 | 130600 | 151614183500 | 442000 | 442000 | 442500 | 441500 | 573 |
| 447 | 20241112 | 130500 | 151360944500 | 442500 | 442000 | 442500 | 442000 | 316 |
| 448 | 20241112 | 130400 | 151221174000 | 442000 | 442000 | 442500 | 442000 | 758 |
| 449 | 20241112 | 130300 | 150886109000 | 442500 | 442500 | 442500 | 442000 | 729 |
| 450 | 20241112 | 130200 | 150563796500 | 442500 | 442000 | 442500 | 442000 | 1234 |
| 451 | 20241112 | 130100 | 150018103000 | 442000 | 441000 | 442000 | 441000 | 494 |
| 452 | 20241112 | 130000 | 149799887500 | 441500 | 441000 | 441500 | 440500 | 550 |
| 453 | 20241112 | 125900 | 149557303000 | 441000 | 441000 | 441000 | 440500 | 279 |
| 454 | 20241112 | 125800 | 149434330500 | 441000 | 440000 | 441000 | 440000 | 465 |
| 455 | 20241112 | 125700 | 149229478500 | 440500 | 441000 | 441000 | 440000 | 510 |
| 456 | 20241112 | 125600 | 149004794000 | 441000 | 440000 | 441000 | 439000 | 1728 |
| 457 | 20241112 | 125500 | 148244352000 | 440000 | 439500 | 440000 | 439500 | 825 |
| 458 | 20241112 | 125400 | 147881727500 | 439500 | 439000 | 439500 | 439000 | 54 |
| 459 | 20241112 | 125300 | 147858001000 | 439000 | 439500 | 439500 | 439000 | 793 |
| 460 | 20241112 | 125200 | 147509788500 | 439500 | 439000 | 440000 | 438500 | 618 |
| 461 | 20241112 | 125100 | 147238229000 | 439000 | 438500 | 439000 | 438000 | 284 |
| 462 | 20241112 | 125000 | 147113644000 | 438500 | 439000 | 439000 | 438000 | 1684 |
| 463 | 20241112 | 124900 | 146375232500 | 438500 | 438500 | 439000 | 438500 | 343 |
| 464 | 20241112 | 124800 | 146224794500 | 438500 | 438500 | 439500 | 438000 | 1722 |
| 465 | 20241112 | 124700 | 145469555000 | 438500 | 439000 | 440000 | 438500 | 1538 |
| 466 | 20241112 | 124600 | 144794298500 | 439000 | 439000 | 439500 | 439000 | 1224 |
| 467 | 20241112 | 124500 | 144256699000 | 439500 | 439000 | 440000 | 439000 | 764 |
| 468 | 20241112 | 124400 | 143921009500 | 439000 | 440000 | 440000 | 439000 | 1705 |
| 469 | 20241112 | 124300 | 143171936000 | 440000 | 439000 | 440000 | 439000 | 342 |
| 470 | 20241112 | 124200 | 143021638500 | 439000 | 439500 | 439500 | 438500 | 78 |
| 471 | 20241112 | 124100 | 142987386500 | 439000 | 439500 | 440000 | 439000 | 386 |
| 472 | 20241112 | 124000 | 142817791500 | 439500 | 439500 | 440000 | 438500 | 1291 |
| 473 | 20241112 | 123900 | 142250753500 | 439500 | 439000 | 439500 | 439000 | 182 |
| 474 | 20241112 | 123800 | 142170814500 | 439000 | 438500 | 439500 | 438500 | 1392 |
| 475 | 20241112 | 123700 | 141560322000 | 439000 | 439500 | 439500 | 438500 | 8622 |
| 476 | 20241112 | 123600 | 137776799500 | 439500 | 439000 | 439500 | 439000 | 430 |
| 477 | 20241112 | 123500 | 137587826000 | 439500 | 439000 | 439500 | 439000 | 366 |
| 478 | 20241112 | 123400 | 137427036500 | 439500 | 439500 | 439500 | 439000 | 343 |
| 479 | 20241112 | 123300 | 137276336000 | 439500 | 440000 | 440000 | 439000 | 684 |
| 480 | 20241112 | 123200 | 136975588500 | 440000 | 439500 | 440000 | 439000 | 1213 |
| 481 | 20241112 | 123100 | 136442526500 | 439500 | 439500 | 439500 | 439000 | 199 |
| 482 | 20241112 | 123000 | 136355101000 | 439500 | 439000 | 439500 | 439000 | 503 |
| 483 | 20241112 | 122900 | 136134241500 | 439500 | 440000 | 440000 | 439000 | 874 |
| 484 | 20241112 | 122800 | 135750282000 | 439500 | 439500 | 439500 | 439000 | 545 |
| 485 | 20241112 | 122700 | 135510763500 | 439500 | 439500 | 439500 | 439000 | 464 |
| 486 | 20241112 | 122600 | 135306906000 | 439500 | 439000 | 439500 | 439000 | 138 |
| 487 | 20241112 | 122500 | 135246296500 | 439500 | 440000 | 440000 | 439000 | 726 |
| 488 | 20241112 | 122400 | 134927215000 | 439500 | 439500 | 440000 | 439000 | 329 |
| 489 | 20241112 | 122300 | 134782635000 | 439500 | 439500 | 439500 | 439000 | 363 |
| 490 | 20241112 | 122200 | 134623108500 | 439000 | 439000 | 439500 | 439000 | 725 |
| 491 | 20241112 | 122100 | 134304709500 | 439000 | 439500 | 439500 | 439000 | 214 |
| 492 | 20241112 | 122000 | 134210685000 | 439500 | 439500 | 439500 | 439000 | 391 |
| 493 | 20241112 | 121900 | 134038927500 | 439000 | 439000 | 439500 | 439000 | 299 |
| 494 | 20241112 | 121800 | 133907610000 | 439500 | 439500 | 439500 | 439000 | 415 |
| 495 | 20241112 | 121700 | 133725319500 | 439500 | 439500 | 440000 | 439000 | 961 |
| 496 | 20241112 | 121600 | 133302956000 | 439500 | 440000 | 440000 | 439500 | 120 |
| 497 | 20241112 | 121500 | 133250193500 | 440000 | 440000 | 440000 | 439500 | 487 |
| 498 | 20241112 | 121400 | 133035929500 | 440000 | 440000 | 440500 | 439500 | 794 |
| 499 | 20241112 | 121300 | 132686575000 | 440000 | 439500 | 440000 | 439500 | 970 |
| 500 | 20241112 | 121200 | 132259848500 | 439500 | 439500 | 440000 | 439500 | 120 |
| 501 | 20241112 | 121100 | 132207088000 | 440000 | 439000 | 440000 | 439000 | 549 |
| 502 | 20241112 | 121000 | 131965650000 | 439000 | 440000 | 440000 | 439000 | 3294 |
| 503 | 20241112 | 120900 | 130518222000 | 440000 | 440000 | 440000 | 439500 | 155 |
| 504 | 20241112 | 120800 | 130450064000 | 440000 | 440000 | 440000 | 439500 | 252 |
| 505 | 20241112 | 120700 | 130339280000 | 439500 | 439500 | 440000 | 439500 | 646 |
| 506 | 20241112 | 120600 | 130055346500 | 440000 | 440000 | 440000 | 439500 | 264 |
| 507 | 20241112 | 120500 | 129939195500 | 440000 | 440000 | 440000 | 439500 | 150 |
| 508 | 20241112 | 120400 | 129873215000 | 440000 | 440500 | 441000 | 440000 | 1803 |
| 509 | 20241112 | 120300 | 129079502500 | 440500 | 440000 | 441000 | 440000 | 365 |
| 510 | 20241112 | 120200 | 128918699000 | 440000 | 440000 | 440500 | 440000 | 66 |
| 511 | 20241112 | 120100 | 128889635000 | 440000 | 440500 | 440500 | 440000 | 475 |
| 512 | 20241112 | 120000 | 128680603500 | 440500 | 440500 | 440500 | 440000 | 342 |
| 513 | 20241112 | 115900 | 128529988500 | 440500 | 440500 | 441000 | 440000 | 438 |
| 514 | 20241112 | 115800 | 128337067500 | 440500 | 440000 | 440500 | 440000 | 149 |
| 515 | 20241112 | 115700 | 128271470500 | 440500 | 440500 | 440500 | 440000 | 399 |
| 516 | 20241112 | 115600 | 128095877000 | 440500 | 440500 | 441000 | 440000 | 505 |
| 517 | 20241112 | 115500 | 127873582500 | 440500 | 440000 | 440500 | 440000 | 196 |
| 518 | 20241112 | 115400 | 127787281000 | 440500 | 440500 | 441000 | 440000 | 76 |
| 519 | 20241112 | 115300 | 127753795000 | 440500 | 440500 | 441000 | 440000 | 336 |
| 520 | 20241112 | 115200 | 127605856000 | 440500 | 440000 | 440500 | 440000 | 792 |
| 521 | 20241112 | 115100 | 127257325500 | 440500 | 439500 | 440500 | 439500 | 871 |
| 522 | 20241112 | 115000 | 126874132500 | 439500 | 439500 | 440000 | 439500 | 573 |
| 523 | 20241112 | 114900 | 126622235000 | 440000 | 440500 | 441000 | 440000 | 1104 |
| 524 | 20241112 | 114800 | 126136288000 | 440500 | 441000 | 441500 | 440000 | 3824 |
| 525 | 20241112 | 114700 | 124451240500 | 441000 | 441000 | 442000 | 441000 | 144 |
| 526 | 20241112 | 114600 | 124387669000 | 441000 | 441500 | 442000 | 441000 | 1428 |
| 527 | 20241112 | 114500 | 123757196500 | 441000 | 441500 | 441500 | 441000 | 325 |
| 528 | 20241112 | 114400 | 123613736000 | 441500 | 441500 | 441500 | 441000 | 826 |
| 529 | 20241112 | 114300 | 123249442500 | 441000 | 441500 | 441500 | 441000 | 374 |
| 530 | 20241112 | 114200 | 123084456000 | 441500 | 441000 | 441500 | 440500 | 520 |
| 531 | 20241112 | 114100 | 122855161500 | 441000 | 441000 | 441000 | 440500 | 282 |
| 532 | 20241112 | 114000 | 122730821500 | 441000 | 441000 | 441000 | 440500 | 196 |
| 533 | 20241112 | 113900 | 122644451500 | 441000 | 441000 | 441000 | 440500 | 154 |
| 534 | 20241112 | 113800 | 122576558500 | 441000 | 441500 | 441500 | 441000 | 699 |
| 535 | 20241112 | 113700 | 122268241500 | 441500 | 441000 | 441500 | 440500 | 314 |
| 536 | 20241112 | 113600 | 122129775500 | 441000 | 441500 | 441500 | 440500 | 517 |
| 537 | 20241112 | 113500 | 121901772000 | 441000 | 440500 | 441500 | 440000 | 3139 |
| 538 | 20241112 | 113400 | 120519837000 | 441000 | 441000 | 441000 | 440500 | 434 |
| 539 | 20241112 | 113300 | 120328584000 | 441000 | 441000 | 441500 | 440500 | 1247 |
| 540 | 20241112 | 113200 | 119778798000 | 441500 | 441000 | 441500 | 440500 | 289 |
| 541 | 20241112 | 113100 | 119651379000 | 441000 | 441000 | 441500 | 440500 | 371 |
| 542 | 20241112 | 113000 | 119487759500 | 441000 | 441500 | 442000 | 440500 | 753 |
| 543 | 20241112 | 112900 | 119155553500 | 441500 | 441000 | 442000 | 440500 | 940 |
| 544 | 20241112 | 112800 | 118740595000 | 440500 | 441000 | 441000 | 440500 | 564 |
| 545 | 20241112 | 112700 | 118492076500 | 441000 | 441500 | 442000 | 441000 | 1303 |
| 546 | 20241112 | 112600 | 117917059000 | 441500 | 441000 | 441500 | 441000 | 426 |
| 547 | 20241112 | 112500 | 117729028000 | 441500 | 441500 | 441500 | 440500 | 1608 |
| 548 | 20241112 | 112400 | 117019820500 | 441500 | 442500 | 442500 | 441000 | 2049 |
| 549 | 20241112 | 112300 | 116115081500 | 442000 | 442000 | 442500 | 442000 | 274 |
| 550 | 20241112 | 112200 | 115993897500 | 442000 | 442500 | 443000 | 442000 | 512 |
| 551 | 20241112 | 112100 | 115767369000 | 442500 | 443500 | 443500 | 442500 | 780 |
| 552 | 20241112 | 112000 | 115421967000 | 443500 | 443500 | 443500 | 443000 | 959 |
| 553 | 20241112 | 111900 | 114996936000 | 443000 | 443000 | 443500 | 443000 | 689 |
| 554 | 20241112 | 111800 | 114691499500 | 443500 | 443000 | 444000 | 443000 | 621 |
| 555 | 20241112 | 111700 | 114416285000 | 443500 | 444000 | 444000 | 443000 | 943 |
| 556 | 20241112 | 111600 | 113998165500 | 444000 | 445500 | 445500 | 443500 | 4023 |
| 557 | 20241112 | 111500 | 112210452500 | 445500 | 445500 | 445500 | 445000 | 1182 |
| 558 | 20241112 | 111400 | 111684160000 | 446000 | 446000 | 446500 | 445500 | 935 |
| 559 | 20241112 | 111300 | 111267139000 | 445500 | 445500 | 446000 | 445500 | 376 |
| 560 | 20241112 | 111200 | 111099548000 | 446000 | 446000 | 446000 | 445500 | 282 |
| 561 | 20241112 | 111100 | 110973856500 | 445500 | 446500 | 446500 | 445500 | 701 |
| 562 | 20241112 | 111000 | 110661075500 | 445500 | 446000 | 446500 | 445500 | 1049 |
| 563 | 20241112 | 110900 | 110193286000 | 446000 | 447500 | 447500 | 445500 | 1546 |
| 564 | 20241112 | 110800 | 109503434500 | 447000 | 447500 | 447500 | 446500 | 1518 |
| 565 | 20241112 | 110700 | 108824508000 | 447500 | 447000 | 447500 | 447000 | 604 |
| 566 | 20241112 | 110600 | 108554457500 | 447000 | 446500 | 447500 | 446500 | 1077 |
| 567 | 20241112 | 110500 | 108073113500 | 446500 | 445500 | 446500 | 445500 | 1786 |
| 568 | 20241112 | 110400 | 107276629000 | 445500 | 447000 | 447000 | 445500 | 3286 |
| 569 | 20241112 | 110300 | 105809140000 | 447000 | 446500 | 447000 | 446000 | 2065 |
| 570 | 20241112 | 110200 | 104886563500 | 446500 | 446000 | 446500 | 446000 | 1237 |
| 571 | 20241112 | 110100 | 104334635500 | 445500 | 445500 | 446000 | 445500 | 2950 |
| 572 | 20241112 | 110000 | 103019429000 | 445500 | 445000 | 445500 | 444500 | 2101 |
| 573 | 20241112 | 105900 | 102084363000 | 445000 | 445000 | 445500 | 444500 | 4358 |
| 574 | 20241112 | 105800 | 100144702000 | 444500 | 443500 | 444500 | 443000 | 2817 |
| 575 | 20241112 | 105700 | 98894270000 | 443500 | 443000 | 443500 | 443000 | 507 |
| 576 | 20241112 | 105600 | 98669474000 | 443000 | 443000 | 443500 | 443000 | 214 |
| 577 | 20241112 | 105500 | 98574620500 | 443000 | 442500 | 443500 | 442500 | 1923 |
| 578 | 20241112 | 105400 | 97722789000 | 442500 | 441500 | 442500 | 441000 | 1591 |
| 579 | 20241112 | 105300 | 97019959000 | 442000 | 441500 | 442000 | 441500 | 319 |
| 580 | 20241112 | 105200 | 96878994000 | 442000 | 442000 | 442000 | 441500 | 190 |
| 581 | 20241112 | 105100 | 96795073000 | 442000 | 442000 | 442000 | 441500 | 692 |
| 582 | 20241112 | 105000 | 96489465500 | 442000 | 442000 | 442000 | 441000 | 640 |
| 583 | 20241112 | 104900 | 96206839500 | 442000 | 442000 | 442000 | 441000 | 642 |
| 584 | 20241112 | 104800 | 95923426500 | 442000 | 440000 | 442000 | 439500 | 893 |
| 585 | 20241112 | 104700 | 95529785500 | 440000 | 440000 | 440500 | 439500 | 436 |
| 586 | 20241112 | 104600 | 95337960000 | 440000 | 439500 | 440000 | 439500 | 289 |
| 587 | 20241112 | 104500 | 95210830500 | 440000 | 439500 | 440000 | 439000 | 1052 |
| 588 | 20241112 | 104400 | 94748470000 | 439000 | 440000 | 440500 | 439000 | 1184 |
| 589 | 20241112 | 104300 | 94228133500 | 440000 | 440000 | 440500 | 439500 | 441 |
| 590 | 20241112 | 104200 | 94034175000 | 439500 | 440000 | 440500 | 439500 | 291 |
| 591 | 20241112 | 104100 | 93906179000 | 440000 | 440000 | 440500 | 439500 | 366 |
| 592 | 20241112 | 104000 | 93745167000 | 440000 | 439500 | 440000 | 439500 | 381 |
| 593 | 20241112 | 103900 | 93577616500 | 439500 | 439500 | 440000 | 439500 | 489 |
| 594 | 20241112 | 103800 | 93362672500 | 439500 | 439500 | 440500 | 439500 | 330 |
| 595 | 20241112 | 103700 | 93217520500 | 439500 | 439500 | 440000 | 439000 | 5418 |
| 596 | 20241112 | 103600 | 90837357500 | 439500 | 440500 | 440500 | 439500 | 993 |
| 597 | 20241112 | 103500 | 90400445000 | 440000 | 441500 | 441500 | 440000 | 688 |
| 598 | 20241112 | 103400 | 90097220000 | 441000 | 440500 | 441500 | 440500 | 310 |
| 599 | 20241112 | 103300 | 89960576500 | 440500 | 440500 | 440500 | 440000 | 225 |
| 600 | 20241112 | 103200 | 89861497000 | 440000 | 440000 | 440500 | 439500 | 961 |
| 601 | 20241112 | 103100 | 89438999500 | 439500 | 440000 | 440000 | 439500 | 263 |
| 602 | 20241112 | 103000 | 89323352500 | 440000 | 440000 | 440500 | 439500 | 883 |
| 603 | 20241112 | 102900 | 88935068500 | 440000 | 439500 | 440000 | 439500 | 564 |
| 604 | 20241112 | 102800 | 88686953500 | 440000 | 440000 | 440000 | 439500 | 287 |
| 605 | 20241112 | 102700 | 88560795500 | 439500 | 440000 | 440000 | 439500 | 234 |
| 606 | 20241112 | 102600 | 88457909500 | 440000 | 439000 | 440000 | 439000 | 381 |
| 607 | 20241112 | 102500 | 88290459000 | 439500 | 440000 | 440000 | 439000 | 1000 |
| 608 | 20241112 | 102400 | 87850993000 | 440000 | 441000 | 441000 | 439500 | 4892 |
| 609 | 20241112 | 102300 | 85698176500 | 441000 | 441000 | 441500 | 440500 | 854 |
| 610 | 20241112 | 102200 | 85321594000 | 440500 | 441000 | 441000 | 440500 | 165 |
| 611 | 20241112 | 102100 | 85248868000 | 440500 | 441000 | 441000 | 440500 | 456 |
| 612 | 20241112 | 102000 | 85047882500 | 441000 | 443500 | 444000 | 440500 | 1982 |
| 613 | 20241112 | 101900 | 84171406500 | 444000 | 443000 | 444000 | 442500 | 2085 |
| 614 | 20241112 | 101800 | 83247475000 | 443000 | 443000 | 443000 | 442500 | 862 |
| 615 | 20241112 | 101700 | 82865675500 | 443000 | 442000 | 443000 | 442000 | 1629 |
| 616 | 20241112 | 101600 | 82144906500 | 442000 | 442000 | 442500 | 442000 | 801 |
| 617 | 20241112 | 101500 | 81790843500 | 442500 | 442500 | 442500 | 442000 | 273 |
| 618 | 20241112 | 101400 | 81670142500 | 442500 | 442000 | 442500 | 441500 | 475 |
| 619 | 20241112 | 101300 | 81460147500 | 442000 | 441500 | 442000 | 441500 | 799 |
| 620 | 20241112 | 101200 | 81107137500 | 441500 | 441000 | 441500 | 440500 | 501 |
| 621 | 20241112 | 101100 | 80886235000 | 441000 | 440000 | 441000 | 440000 | 787 |
| 622 | 20241112 | 101000 | 80539685000 | 440500 | 440500 | 441000 | 440000 | 1971 |
| 623 | 20241112 | 100900 | 79671690000 | 440500 | 440500 | 441000 | 440000 | 933 |
| 624 | 20241112 | 100800 | 79260675000 | 440500 | 439500 | 441000 | 439500 | 946 |
| 625 | 20241112 | 100700 | 78844234500 | 440000 | 439000 | 440000 | 439000 | 451 |
| 626 | 20241112 | 100600 | 78646000500 | 439500 | 440000 | 440000 | 438500 | 4035 |
| 627 | 20241112 | 100500 | 76873910500 | 440000 | 439500 | 440000 | 439000 | 1045 |
| 628 | 20241112 | 100400 | 76414435500 | 439500 | 439500 | 440000 | 439000 | 811 |
| 629 | 20241112 | 100300 | 76058000500 | 439000 | 439000 | 440000 | 439000 | 661 |
| 630 | 20241112 | 100200 | 75767577000 | 440000 | 439500 | 440000 | 439000 | 2241 |
| 631 | 20241112 | 100100 | 74783240500 | 440000 | 440500 | 441000 | 439500 | 1490 |
| 632 | 20241112 | 100000 | 74127683500 | 440500 | 442000 | 442000 | 440000 | 968 |
| 633 | 20241112 | 095900 | 73701032500 | 441500 | 442000 | 442500 | 441500 | 851 |
| 634 | 20241112 | 095800 | 73324956500 | 442000 | 442000 | 442500 | 441500 | 817 |
| 635 | 20241112 | 095700 | 72963886500 | 442000 | 441500 | 442000 | 440500 | 932 |
| 636 | 20241112 | 095600 | 72552294500 | 441500 | 441500 | 442500 | 440500 | 747 |
| 637 | 20241112 | 095500 | 72222567000 | 441500 | 441500 | 441500 | 441000 | 496 |
| 638 | 20241112 | 095400 | 72003685500 | 441500 | 442500 | 442500 | 441500 | 1624 |
| 639 | 20241112 | 095300 | 71285881500 | 442500 | 441000 | 443000 | 441000 | 2791 |
| 640 | 20241112 | 095200 | 70051891500 | 441500 | 439500 | 441500 | 439500 | 1154 |
| 641 | 20241112 | 095100 | 69543256500 | 440000 | 439000 | 440000 | 438500 | 1686 |
| 642 | 20241112 | 095000 | 68802495500 | 438500 | 439500 | 439500 | 438500 | 1906 |
| 643 | 20241112 | 094900 | 67965961500 | 439000 | 439500 | 440000 | 439000 | 2737 |
| 644 | 20241112 | 094800 | 66763787500 | 439500 | 440500 | 440500 | 439000 | 3804 |
| 645 | 20241112 | 094700 | 65091014000 | 440500 | 442000 | 442000 | 440000 | 2133 |
| 646 | 20241112 | 094600 | 64150470000 | 442000 | 441500 | 442000 | 440500 | 1334 |
| 647 | 20241112 | 094500 | 63561986500 | 441500 | 441000 | 442500 | 440500 | 1811 |
| 648 | 20241112 | 094400 | 62762018500 | 441000 | 440500 | 441500 | 440000 | 732 |
| 649 | 20241112 | 094300 | 62439418000 | 440500 | 440500 | 441000 | 440000 | 1801 |
| 650 | 20241112 | 094200 | 61646327000 | 440500 | 440500 | 441500 | 440000 | 2557 |
| 651 | 20241112 | 094100 | 60519358500 | 440500 | 440500 | 441000 | 440500 | 824 |
| 652 | 20241112 | 094000 | 60156352000 | 441000 | 441000 | 441000 | 440000 | 1277 |
| 653 | 20241112 | 093900 | 59593721500 | 440500 | 440000 | 441500 | 439500 | 1705 |
| 654 | 20241112 | 093800 | 58842945500 | 439500 | 441000 | 441000 | 439500 | 1381 |
| 655 | 20241112 | 093700 | 58235093000 | 441000 | 439500 | 441500 | 439500 | 1120 |
| 656 | 20241112 | 093600 | 57741876500 | 439500 | 439500 | 440000 | 439000 | 1106 |
| 657 | 20241112 | 093500 | 57255748500 | 439500 | 439500 | 440500 | 439000 | 1823 |
| 658 | 20241112 | 093400 | 56453847000 | 439500 | 439000 | 440000 | 438500 | 1654 |
| 659 | 20241112 | 093300 | 55727493500 | 439500 | 439000 | 439500 | 438000 | 1444 |
| 660 | 20241112 | 093200 | 55093976500 | 438500 | 438000 | 439000 | 437500 | 2842 |
| 661 | 20241112 | 093100 | 53849530000 | 438000 | 442000 | 442000 | 437500 | 14058 |
| 662 | 20241112 | 093000 | 47675842000 | 442000 | 443000 | 443000 | 441500 | 2338 |
| 663 | 20241112 | 092900 | 46641409500 | 443500 | 445000 | 445500 | 443000 | 1407 |
| 664 | 20241112 | 092800 | 46016568500 | 445500 | 443000 | 445500 | 443000 | 3456 |
| 665 | 20241112 | 092700 | 44480763000 | 443500 | 441500 | 444000 | 441500 | 3080 |
| 666 | 20241112 | 092600 | 43117467000 | 441000 | 441000 | 441500 | 440000 | 2337 |
| 667 | 20241112 | 092500 | 42087508000 | 441000 | 441000 | 441500 | 440500 | 870 |
| 668 | 20241112 | 092400 | 41703808500 | 440500 | 441000 | 441500 | 440500 | 1057 |
| 669 | 20241112 | 092300 | 41237870500 | 441000 | 441500 | 442000 | 441000 | 1112 |
| 670 | 20241112 | 092200 | 40747243500 | 441000 | 442000 | 442000 | 441000 | 724 |
| 671 | 20241112 | 092100 | 40427558000 | 442000 | 442000 | 443000 | 441500 | 1747 |
| 672 | 20241112 | 092000 | 39655422500 | 441500 | 442500 | 442500 | 441000 | 3981 |
| 673 | 20241112 | 091900 | 37897004000 | 442500 | 441500 | 443000 | 440000 | 2643 |
| 674 | 20241112 | 091800 | 36729175500 | 441500 | 441000 | 441500 | 439500 | 2134 |
| 675 | 20241112 | 091700 | 35789453000 | 440500 | 439500 | 442000 | 439000 | 1877 |
| 676 | 20241112 | 091600 | 34962839500 | 439500 | 440000 | 440000 | 439000 | 3765 |
| 677 | 20241112 | 091500 | 33308559500 | 439500 | 440000 | 441000 | 438500 | 6661 |
| 678 | 20241112 | 091400 | 30380711000 | 440000 | 442500 | 443500 | 440000 | 3300 |
| 679 | 20241112 | 091300 | 28921341500 | 443000 | 443500 | 445500 | 442500 | 3208 |
| 680 | 20241112 | 091200 | 27496197000 | 443500 | 440500 | 443500 | 439500 | 7609 |
| 681 | 20241112 | 091100 | 24143121000 | 440500 | 441000 | 442000 | 440000 | 7277 |
| 682 | 20241112 | 091000 | 20937392500 | 440500 | 441500 | 442000 | 440500 | 2526 |
| 683 | 20241112 | 090900 | 19823280000 | 441500 | 442000 | 442500 | 441500 | 1495 |
| 684 | 20241112 | 090800 | 19162765000 | 442000 | 444500 | 444500 | 442000 | 3173 |
| 685 | 20241112 | 090700 | 17758620000 | 444000 | 444000 | 445000 | 442500 | 2472 |
| 686 | 20241112 | 090600 | 16662620000 | 443500 | 444500 | 446500 | 443000 | 5399 |
| 687 | 20241112 | 090500 | 14261915000 | 445000 | 444500 | 445500 | 443000 | 3241 |
| 688 | 20241112 | 090400 | 12821930500 | 444500 | 443500 | 445000 | 442500 | 3725 |
| 689 | 20241112 | 090300 | 11169918500 | 444000 | 444000 | 445500 | 443500 | 3383 |
| 690 | 20241112 | 090200 | 9666672000 | 443500 | 440000 | 445500 | 440000 | 4155 |
| 691 | 20241112 | 090100 | 7826167000 | 441000 | 442000 | 442500 | 439500 | 7590 |
| 692 | 20241112 | 090000 | 4480002500 | 442000 | 445500 | 445500 | 440500 | 9789 |