42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 210200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 2960 |
| 3 | 20241106 | 210100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 4 | 20241106 | 210000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 5 | 20241106 | 205900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 6 | 20241106 | 205800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 7 | 20241106 | 205700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 8 | 20241106 | 205600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 9 | 20241106 | 205500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 10 | 20241106 | 205400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 11 | 20241106 | 205300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 12 | 20241106 | 205200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 13 | 20241106 | 205100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 14 | 20241106 | 205000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 15 | 20241106 | 204900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 16 | 20241106 | 204800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 17 | 20241106 | 204700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 18 | 20241106 | 204600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 19 | 20241106 | 204500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 20 | 20241106 | 204400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 21 | 20241106 | 204300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 22 | 20241106 | 204200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 23 | 20241106 | 204100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 24 | 20241106 | 204000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 25 | 20241106 | 203900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 26 | 20241106 | 203800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 27 | 20241106 | 203700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 28 | 20241106 | 203600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 29 | 20241106 | 203500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 30 | 20241106 | 203400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 31 | 20241106 | 203300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 32 | 20241106 | 203200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 2960 |
| 33 | 20241106 | 203100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 34 | 20241106 | 203000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 35 | 20241106 | 202900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 36 | 20241106 | 202800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 37 | 20241106 | 202700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 38 | 20241106 | 202600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 39 | 20241106 | 202500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 40 | 20241106 | 202400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 41 | 20241106 | 202300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 42 | 20241106 | 202200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 43 | 20241106 | 202100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 44 | 20241106 | 202000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 45 | 20241106 | 201900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 46 | 20241106 | 201800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 47 | 20241106 | 201700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 48 | 20241106 | 201600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 49 | 20241106 | 201500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 50 | 20241106 | 201400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 51 | 20241106 | 201300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 52 | 20241106 | 201200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 53 | 20241106 | 201100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 54 | 20241106 | 201000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 55 | 20241106 | 200900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 56 | 20241106 | 200800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 57 | 20241106 | 200700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 58 | 20241106 | 200600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 59 | 20241106 | 200500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 60 | 20241106 | 200400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 61 | 20241106 | 200300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 62 | 20241106 | 200200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 2960 |
| 63 | 20241106 | 200100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 64 | 20241106 | 200000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 65 | 20241106 | 195900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 66 | 20241106 | 195800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 67 | 20241106 | 195700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 68 | 20241106 | 195600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 69 | 20241106 | 195500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 70 | 20241106 | 195400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 71 | 20241106 | 195300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 72 | 20241106 | 195200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 73 | 20241106 | 195100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 74 | 20241106 | 195000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 75 | 20241106 | 194900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 76 | 20241106 | 194800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 77 | 20241106 | 194700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 78 | 20241106 | 194600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 79 | 20241106 | 194500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 80 | 20241106 | 194400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 81 | 20241106 | 194300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 82 | 20241106 | 194200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 83 | 20241106 | 194100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 84 | 20241106 | 194000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 85 | 20241106 | 193900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 86 | 20241106 | 193800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 87 | 20241106 | 193700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 88 | 20241106 | 193600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 89 | 20241106 | 193500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 90 | 20241106 | 193400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 91 | 20241106 | 193300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 92 | 20241106 | 193200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 2960 |
| 93 | 20241106 | 193100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 94 | 20241106 | 193000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 95 | 20241106 | 192900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 96 | 20241106 | 192800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 97 | 20241106 | 192700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 98 | 20241106 | 192600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 99 | 20241106 | 192500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 100 | 20241106 | 192400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 101 | 20241106 | 192300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 102 | 20241106 | 192200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 103 | 20241106 | 192100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 104 | 20241106 | 192000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 105 | 20241106 | 191900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 106 | 20241106 | 191800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 107 | 20241106 | 191700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 108 | 20241106 | 191600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 109 | 20241106 | 191500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 110 | 20241106 | 191400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 111 | 20241106 | 191300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 112 | 20241106 | 191200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 113 | 20241106 | 191100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 114 | 20241106 | 191000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 115 | 20241106 | 190900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 116 | 20241106 | 190800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 117 | 20241106 | 190700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 118 | 20241106 | 190600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 119 | 20241106 | 190500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 120 | 20241106 | 190400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 121 | 20241106 | 190300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 122 | 20241106 | 190200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 2960 |
| 123 | 20241106 | 190100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 124 | 20241106 | 190000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 125 | 20241106 | 185900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 126 | 20241106 | 185800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 127 | 20241106 | 185700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 128 | 20241106 | 185600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 129 | 20241106 | 185500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 130 | 20241106 | 185400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 131 | 20241106 | 185300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 132 | 20241106 | 185200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 133 | 20241106 | 185100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 134 | 20241106 | 185000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 135 | 20241106 | 184900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 136 | 20241106 | 184800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 137 | 20241106 | 184700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 138 | 20241106 | 184600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 139 | 20241106 | 184500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 140 | 20241106 | 184400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 141 | 20241106 | 184300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 142 | 20241106 | 184200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 143 | 20241106 | 184100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 144 | 20241106 | 184000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 145 | 20241106 | 183900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 146 | 20241106 | 183800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 147 | 20241106 | 183700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 148 | 20241106 | 183600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 149 | 20241106 | 183500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 150 | 20241106 | 183400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 151 | 20241106 | 183300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 152 | 20241106 | 183200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 2960 |
| 153 | 20241106 | 183100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 154 | 20241106 | 183000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 155 | 20241106 | 182900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 156 | 20241106 | 182800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 157 | 20241106 | 182700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 158 | 20241106 | 182600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 159 | 20241106 | 182500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 160 | 20241106 | 182400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 161 | 20241106 | 182300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 162 | 20241106 | 182200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 163 | 20241106 | 182100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 164 | 20241106 | 182000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 165 | 20241106 | 181900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 166 | 20241106 | 181800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 167 | 20241106 | 181700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 168 | 20241106 | 181600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 169 | 20241106 | 181500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 170 | 20241106 | 181400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 171 | 20241106 | 181300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 172 | 20241106 | 181200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 173 | 20241106 | 181100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 174 | 20241106 | 181000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 175 | 20241106 | 180900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 176 | 20241106 | 180800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 177 | 20241106 | 180700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 178 | 20241106 | 180600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 179 | 20241106 | 180500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 180 | 20241106 | 180400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 181 | 20241106 | 180300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 182 | 20241106 | 180200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 2960 |
| 183 | 20241106 | 180100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 184 | 20241106 | 180000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 185 | 20241106 | 175900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 186 | 20241106 | 175800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 187 | 20241106 | 175700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 188 | 20241106 | 175600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 189 | 20241106 | 175500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 190 | 20241106 | 175400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 191 | 20241106 | 175300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 192 | 20241106 | 175200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 193 | 20241106 | 175100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 194 | 20241106 | 175000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 195 | 20241106 | 174900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 196 | 20241106 | 174800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 197 | 20241106 | 174700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 198 | 20241106 | 174600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 199 | 20241106 | 174500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 200 | 20241106 | 174400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 201 | 20241106 | 174300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 202 | 20241106 | 174200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 203 | 20241106 | 174100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 204 | 20241106 | 174000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 205 | 20241106 | 173900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 206 | 20241106 | 173800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 207 | 20241106 | 173700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 208 | 20241106 | 173600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 209 | 20241106 | 173500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 210 | 20241106 | 173400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 211 | 20241106 | 173300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 212 | 20241106 | 173200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 2960 |
| 213 | 20241106 | 173100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 214 | 20241106 | 173000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 215 | 20241106 | 172900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 216 | 20241106 | 172800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 217 | 20241106 | 172700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 218 | 20241106 | 172600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 219 | 20241106 | 172500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 220 | 20241106 | 172400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 221 | 20241106 | 172300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 222 | 20241106 | 172200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 223 | 20241106 | 172100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 224 | 20241106 | 172000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 225 | 20241106 | 171900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 226 | 20241106 | 171800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 227 | 20241106 | 171700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 228 | 20241106 | 171600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 229 | 20241106 | 171500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 230 | 20241106 | 171400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 231 | 20241106 | 171300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 232 | 20241106 | 171200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 233 | 20241106 | 171100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 234 | 20241106 | 171000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 235 | 20241106 | 170900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 236 | 20241106 | 170800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 237 | 20241106 | 170700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 238 | 20241106 | 170600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 239 | 20241106 | 170500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 240 | 20241106 | 170400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 241 | 20241106 | 170300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 242 | 20241106 | 170200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 2960 |
| 243 | 20241106 | 170100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 244 | 20241106 | 170000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 245 | 20241106 | 165900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 246 | 20241106 | 165800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 247 | 20241106 | 165700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 248 | 20241106 | 165600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 249 | 20241106 | 165500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 250 | 20241106 | 165400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 251 | 20241106 | 165300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 252 | 20241106 | 165200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 253 | 20241106 | 165100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 254 | 20241106 | 165000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 255 | 20241106 | 164900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 256 | 20241106 | 164800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 257 | 20241106 | 164700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 258 | 20241106 | 164600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 259 | 20241106 | 164500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 260 | 20241106 | 164400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 261 | 20241106 | 164300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 262 | 20241106 | 164200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 263 | 20241106 | 164100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 264 | 20241106 | 164000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 265 | 20241106 | 163900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 266 | 20241106 | 163800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 267 | 20241106 | 163700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 268 | 20241106 | 163600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 269 | 20241106 | 163500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 270 | 20241106 | 163400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 271 | 20241106 | 163300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 272 | 20241106 | 163200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 2960 |
| 273 | 20241106 | 163100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 274 | 20241106 | 163000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 275 | 20241106 | 162900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 276 | 20241106 | 162800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 277 | 20241106 | 162700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 278 | 20241106 | 162600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 279 | 20241106 | 162500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 280 | 20241106 | 162400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 281 | 20241106 | 162300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 282 | 20241106 | 162200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 283 | 20241106 | 162100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 284 | 20241106 | 162000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 285 | 20241106 | 161900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 286 | 20241106 | 161800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 287 | 20241106 | 161700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 288 | 20241106 | 161600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 289 | 20241106 | 161500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 290 | 20241106 | 161400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 291 | 20241106 | 161300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 292 | 20241106 | 161200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 293 | 20241106 | 161100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 294 | 20241106 | 161000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 295 | 20241106 | 160900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 296 | 20241106 | 160800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 297 | 20241106 | 160700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 298 | 20241106 | 160600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 299 | 20241106 | 160500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 300 | 20241106 | 160400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 301 | 20241106 | 160300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 302 | 20241106 | 160200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 2960 |
| 303 | 20241106 | 160100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 304 | 20241106 | 160000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 305 | 20241106 | 155900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 306 | 20241106 | 155800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 307 | 20241106 | 155700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 308 | 20241106 | 155600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 309 | 20241106 | 155500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 310 | 20241106 | 155400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 311 | 20241106 | 155300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 312 | 20241106 | 155200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 313 | 20241106 | 155100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 314 | 20241106 | 155000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 315 | 20241106 | 154900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 316 | 20241106 | 154800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 317 | 20241106 | 154700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 318 | 20241106 | 154600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 319 | 20241106 | 154500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 320 | 20241106 | 154400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 321 | 20241106 | 154300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 322 | 20241106 | 154200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 323 | 20241106 | 154100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 324 | 20241106 | 154000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 325 | 20241106 | 153900 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 326 | 20241106 | 153800 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 327 | 20241106 | 153700 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 328 | 20241106 | 153600 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 329 | 20241106 | 153500 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 330 | 20241106 | 153400 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 331 | 20241106 | 153300 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 332 | 20241106 | 153200 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 2960 |
| 333 | 20241106 | 153100 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 0 |
| 334 | 20241106 | 153000 | 76395946000 | 468000 | 468000 | 468000 | 468000 | 2960 |
| 335 | 20241106 | 152900 | 75010666000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 336 | 20241106 | 152800 | 75010666000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 337 | 20241106 | 152700 | 75010666000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 338 | 20241106 | 152600 | 75010666000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 339 | 20241106 | 152500 | 75010666000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 340 | 20241106 | 152400 | 75010666000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 341 | 20241106 | 152300 | 75010666000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 342 | 20241106 | 152200 | 75010666000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 343 | 20241106 | 152100 | 75010666000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 344 | 20241106 | 152000 | 75010666000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 345 | 20241106 | 151900 | 75010666000 | 466000 | 468000 | 469000 | 464500 | 2150 |
| 346 | 20241106 | 151800 | 74009382000 | 467500 | 469000 | 469500 | 467500 | 845 |
| 347 | 20241106 | 151700 | 73613881500 | 469500 | 469500 | 469500 | 468500 | 328 |
| 348 | 20241106 | 151600 | 73460013000 | 468500 | 469500 | 470000 | 468500 | 755 |
| 349 | 20241106 | 151500 | 73105735500 | 469500 | 470000 | 470000 | 469000 | 873 |
| 350 | 20241106 | 151400 | 72695705000 | 469000 | 470000 | 470000 | 469000 | 593 |
| 351 | 20241106 | 151300 | 72417281000 | 469500 | 470000 | 470000 | 469500 | 354 |
| 352 | 20241106 | 151200 | 72250919500 | 470000 | 469500 | 470000 | 469000 | 249 |
| 353 | 20241106 | 151100 | 72133922500 | 469500 | 470000 | 470500 | 469500 | 1411 |
| 354 | 20241106 | 151000 | 71470980500 | 470500 | 470500 | 471000 | 469500 | 878 |
| 355 | 20241106 | 150900 | 71058289000 | 471000 | 471500 | 472000 | 470000 | 1142 |
| 356 | 20241106 | 150800 | 70520728500 | 471500 | 472000 | 472500 | 471500 | 337 |
| 357 | 20241106 | 150700 | 70361650500 | 472000 | 472000 | 472500 | 471500 | 522 |
| 358 | 20241106 | 150600 | 70115320000 | 472000 | 472000 | 472500 | 472000 | 123 |
| 359 | 20241106 | 150500 | 70057250000 | 472000 | 472000 | 472000 | 471500 | 227 |
| 360 | 20241106 | 150400 | 69950137000 | 471500 | 471500 | 472000 | 471500 | 56 |
| 361 | 20241106 | 150300 | 69923714500 | 471500 | 472000 | 472000 | 471500 | 148 |
| 362 | 20241106 | 150200 | 69853910500 | 472000 | 472500 | 473000 | 471500 | 118 |
| 363 | 20241106 | 150100 | 69798192000 | 472500 | 470000 | 472500 | 470000 | 167 |
| 364 | 20241106 | 150000 | 69719460500 | 471000 | 470000 | 471500 | 469500 | 439 |
| 365 | 20241106 | 145900 | 69513098500 | 470500 | 471000 | 471500 | 470000 | 157 |
| 366 | 20241106 | 145800 | 69439188000 | 471000 | 471500 | 471500 | 470000 | 145 |
| 367 | 20241106 | 145700 | 69370928500 | 471500 | 471500 | 472000 | 470000 | 194 |
| 368 | 20241106 | 145600 | 69279581500 | 471000 | 471000 | 471500 | 470500 | 114 |
| 369 | 20241106 | 145500 | 69225875500 | 471000 | 470000 | 471000 | 470000 | 160 |
| 370 | 20241106 | 145400 | 69150560500 | 470000 | 470000 | 471500 | 470000 | 214 |
| 371 | 20241106 | 145300 | 69049868000 | 470000 | 472000 | 473000 | 470000 | 432 |
| 372 | 20241106 | 145200 | 68846308500 | 472000 | 472000 | 473000 | 472000 | 118 |
| 373 | 20241106 | 145100 | 68790587000 | 472000 | 473000 | 473000 | 472000 | 385 |
| 374 | 20241106 | 145000 | 68608723000 | 473000 | 473000 | 473000 | 472500 | 217 |
| 375 | 20241106 | 144900 | 68506128500 | 473000 | 472500 | 473000 | 472000 | 92 |
| 376 | 20241106 | 144800 | 68462659000 | 472500 | 472000 | 472500 | 471500 | 240 |
| 377 | 20241106 | 144700 | 68349373000 | 472000 | 472000 | 472500 | 471500 | 112 |
| 378 | 20241106 | 144600 | 68296543000 | 472000 | 472500 | 472500 | 471500 | 266 |
| 379 | 20241106 | 144500 | 68171007000 | 472500 | 473000 | 473000 | 472000 | 274 |
| 380 | 20241106 | 144400 | 68041521000 | 472500 | 472500 | 473000 | 472000 | 121 |
| 381 | 20241106 | 144300 | 67984329500 | 472500 | 472000 | 473000 | 471500 | 425 |
| 382 | 20241106 | 144200 | 67783648000 | 471000 | 472000 | 472000 | 470500 | 322 |
| 383 | 20241106 | 144100 | 67631892000 | 472000 | 472000 | 472500 | 470500 | 369 |
| 384 | 20241106 | 144000 | 67457807000 | 472000 | 471500 | 472000 | 471000 | 196 |
| 385 | 20241106 | 143900 | 67365375000 | 471500 | 471000 | 473000 | 471000 | 548 |
| 386 | 20241106 | 143800 | 67106638500 | 471000 | 471000 | 471500 | 470500 | 165 |
| 387 | 20241106 | 143700 | 67028927000 | 470500 | 471000 | 471500 | 470500 | 199 |
| 388 | 20241106 | 143600 | 66935235000 | 471000 | 471000 | 471500 | 470500 | 195 |
| 389 | 20241106 | 143500 | 66843414000 | 471000 | 471500 | 472000 | 471000 | 158 |
| 390 | 20241106 | 143400 | 66768930000 | 471500 | 470500 | 471500 | 470500 | 210 |
| 391 | 20241106 | 143300 | 66670010500 | 471500 | 472000 | 472500 | 471000 | 337 |
| 392 | 20241106 | 143200 | 66511006500 | 472000 | 473000 | 473000 | 472000 | 130 |
| 393 | 20241106 | 143100 | 66449568000 | 472500 | 471000 | 472500 | 471000 | 320 |
| 394 | 20241106 | 143000 | 66298544500 | 470500 | 470500 | 471500 | 470500 | 163 |
| 395 | 20241106 | 142900 | 66221784000 | 471000 | 471000 | 471000 | 470500 | 99 |
| 396 | 20241106 | 142800 | 66175170000 | 471000 | 470500 | 471500 | 470500 | 140 |
| 397 | 20241106 | 142700 | 66109241500 | 470500 | 470500 | 471500 | 470000 | 194 |
| 398 | 20241106 | 142600 | 66017911000 | 471000 | 471500 | 471500 | 470000 | 249 |
| 399 | 20241106 | 142500 | 65900749000 | 471500 | 472500 | 472500 | 470500 | 411 |
| 400 | 20241106 | 142400 | 65707033500 | 472500 | 469500 | 472500 | 469500 | 1145 |
| 401 | 20241106 | 142300 | 65168070500 | 469500 | 466500 | 469500 | 466500 | 671 |
| 402 | 20241106 | 142200 | 64853479000 | 467000 | 466500 | 468000 | 466500 | 101 |
| 403 | 20241106 | 142100 | 64806323000 | 466500 | 467000 | 467000 | 466500 | 113 |
| 404 | 20241106 | 142000 | 64753586500 | 466500 | 467000 | 467500 | 466000 | 153 |
| 405 | 20241106 | 141900 | 64682174500 | 467500 | 466500 | 468000 | 465500 | 406 |
| 406 | 20241106 | 141800 | 64492353000 | 466500 | 465500 | 466500 | 465000 | 219 |
| 407 | 20241106 | 141700 | 64390351500 | 466000 | 466000 | 466000 | 465000 | 126 |
| 408 | 20241106 | 141600 | 64331687000 | 465500 | 465000 | 466000 | 464500 | 168 |
| 409 | 20241106 | 141500 | 64253512500 | 465000 | 465000 | 465500 | 464000 | 158 |
| 410 | 20241106 | 141400 | 64180097000 | 465500 | 464000 | 465500 | 463500 | 112 |
| 411 | 20241106 | 141300 | 64128087000 | 464000 | 464500 | 464500 | 463500 | 108 |
| 412 | 20241106 | 141200 | 64077977000 | 464000 | 464500 | 465000 | 463500 | 118 |
| 413 | 20241106 | 141100 | 64023215500 | 464500 | 464500 | 465000 | 464000 | 115 |
| 414 | 20241106 | 141000 | 63969809000 | 464500 | 465000 | 465000 | 464000 | 111 |
| 415 | 20241106 | 140900 | 63918272500 | 464500 | 465000 | 465500 | 464500 | 261 |
| 416 | 20241106 | 140800 | 63796954000 | 464000 | 463500 | 466000 | 463000 | 233 |
| 417 | 20241106 | 140700 | 63688870000 | 463500 | 465000 | 465500 | 463500 | 307 |
| 418 | 20241106 | 140600 | 63546286500 | 465000 | 466000 | 466500 | 465000 | 137 |
| 419 | 20241106 | 140500 | 63482507500 | 465500 | 466500 | 467000 | 465500 | 141 |
| 420 | 20241106 | 140400 | 63416803000 | 466500 | 466000 | 466500 | 464500 | 338 |
| 421 | 20241106 | 140300 | 63259516500 | 466500 | 467000 | 467000 | 465500 | 155 |
| 422 | 20241106 | 140200 | 63187240000 | 467000 | 468000 | 468500 | 466500 | 266 |
| 423 | 20241106 | 140100 | 63062852000 | 467000 | 465500 | 467500 | 465000 | 244 |
| 424 | 20241106 | 140000 | 62949126000 | 465500 | 467000 | 467000 | 465000 | 436 |
| 425 | 20241106 | 135900 | 62745965000 | 467000 | 469000 | 469000 | 467000 | 204 |
| 426 | 20241106 | 135800 | 62650563500 | 468500 | 467000 | 470000 | 466500 | 723 |
| 427 | 20241106 | 135700 | 62311746000 | 467000 | 466000 | 468000 | 465500 | 786 |
| 428 | 20241106 | 135600 | 61944830500 | 465500 | 465000 | 466000 | 464500 | 168 |
| 429 | 20241106 | 135500 | 61866668500 | 465000 | 464000 | 465000 | 464000 | 436 |
| 430 | 20241106 | 135400 | 61664052500 | 464000 | 462500 | 464000 | 462000 | 240 |
| 431 | 20241106 | 135300 | 61552935500 | 462500 | 462500 | 463000 | 462000 | 164 |
| 432 | 20241106 | 135200 | 61477068500 | 462500 | 463500 | 464000 | 461500 | 267 |
| 433 | 20241106 | 135100 | 61353577000 | 463000 | 460500 | 463000 | 460500 | 636 |
| 434 | 20241106 | 135000 | 61059519500 | 461000 | 458000 | 461000 | 457500 | 429 |
| 435 | 20241106 | 134900 | 60862506500 | 457500 | 457000 | 458000 | 456000 | 141 |
| 436 | 20241106 | 134800 | 60798076500 | 456000 | 456500 | 457000 | 456000 | 250 |
| 437 | 20241106 | 134700 | 60683926500 | 457000 | 457000 | 457000 | 455500 | 774 |
| 438 | 20241106 | 134600 | 60330669500 | 457000 | 456500 | 457000 | 456500 | 236 |
| 439 | 20241106 | 134500 | 60222885000 | 457000 | 456000 | 457500 | 456000 | 229 |
| 440 | 20241106 | 134400 | 60118270000 | 456500 | 455500 | 457000 | 455000 | 454 |
| 441 | 20241106 | 134300 | 59911338500 | 455500 | 456500 | 458000 | 455500 | 189 |
| 442 | 20241106 | 134200 | 59825102500 | 457500 | 458500 | 459000 | 456000 | 506 |
| 443 | 20241106 | 134100 | 59593637000 | 458500 | 458500 | 459500 | 458000 | 1061 |
| 444 | 20241106 | 134000 | 59107269500 | 459000 | 459000 | 459500 | 459000 | 140 |
| 445 | 20241106 | 133900 | 59043000000 | 459000 | 460000 | 460000 | 459000 | 304 |
| 446 | 20241106 | 133800 | 58903372500 | 459500 | 460000 | 460000 | 459500 | 96 |
| 447 | 20241106 | 133700 | 58859247000 | 459500 | 461000 | 461500 | 459500 | 579 |
| 448 | 20241106 | 133600 | 58592765000 | 461000 | 461000 | 461500 | 460500 | 110 |
| 449 | 20241106 | 133500 | 58542093000 | 461000 | 461000 | 462000 | 460500 | 166 |
| 450 | 20241106 | 133400 | 58465554500 | 461000 | 461000 | 461500 | 460500 | 135 |
| 451 | 20241106 | 133300 | 58403321500 | 461000 | 462000 | 462000 | 460500 | 103 |
| 452 | 20241106 | 133200 | 58355815500 | 461500 | 460000 | 462500 | 460000 | 695 |
| 453 | 20241106 | 133100 | 58035108500 | 460000 | 460500 | 461000 | 460000 | 191 |
| 454 | 20241106 | 133000 | 57947182000 | 460500 | 460500 | 461000 | 460500 | 212 |
| 455 | 20241106 | 132900 | 57849491000 | 461000 | 460000 | 461000 | 460000 | 179 |
| 456 | 20241106 | 132800 | 57767101500 | 460500 | 460000 | 460500 | 460000 | 135 |
| 457 | 20241106 | 132700 | 57704974500 | 460000 | 460500 | 461000 | 460000 | 116 |
| 458 | 20241106 | 132600 | 57651563500 | 461000 | 460500 | 461000 | 460000 | 914 |
| 459 | 20241106 | 132500 | 57230947500 | 460000 | 460000 | 460500 | 460000 | 109 |
| 460 | 20241106 | 132400 | 57180779000 | 460500 | 460000 | 460500 | 459500 | 271 |
| 461 | 20241106 | 132300 | 57056180500 | 459500 | 461000 | 461000 | 459500 | 364 |
| 462 | 20241106 | 132200 | 56888718000 | 460500 | 461000 | 461000 | 460000 | 519 |
| 463 | 20241106 | 132100 | 56649694500 | 461000 | 462000 | 462500 | 461000 | 466 |
| 464 | 20241106 | 132000 | 56434649000 | 462000 | 463500 | 463500 | 462000 | 261 |
| 465 | 20241106 | 131900 | 56313887500 | 463500 | 463500 | 463500 | 462500 | 810 |
| 466 | 20241106 | 131800 | 55938885000 | 463000 | 466000 | 466500 | 463000 | 485 |
| 467 | 20241106 | 131700 | 55713422500 | 466500 | 467500 | 467500 | 466000 | 448 |
| 468 | 20241106 | 131600 | 55504307000 | 467500 | 468000 | 468000 | 467000 | 88 |
| 469 | 20241106 | 131500 | 55463157000 | 468000 | 469000 | 469000 | 468000 | 195 |
| 470 | 20241106 | 131400 | 55371782000 | 469000 | 469000 | 469500 | 468500 | 157 |
| 471 | 20241106 | 131300 | 55298149500 | 468500 | 468000 | 469500 | 468000 | 592 |
| 472 | 20241106 | 131200 | 55020465000 | 468000 | 464000 | 468000 | 464000 | 876 |
| 473 | 20241106 | 131100 | 54611676000 | 464000 | 465500 | 465500 | 463500 | 325 |
| 474 | 20241106 | 131000 | 54460732500 | 465500 | 465500 | 466000 | 465000 | 128 |
| 475 | 20241106 | 130900 | 54401170000 | 466000 | 464500 | 466000 | 463000 | 353 |
| 476 | 20241106 | 130800 | 54237142000 | 464000 | 464000 | 465000 | 463000 | 297 |
| 477 | 20241106 | 130700 | 54099296000 | 463000 | 465000 | 465000 | 463000 | 545 |
| 478 | 20241106 | 130600 | 53846803000 | 465000 | 464000 | 465000 | 463000 | 962 |
| 479 | 20241106 | 130500 | 53400474000 | 464000 | 467000 | 467500 | 464000 | 962 |
| 480 | 20241106 | 130400 | 52952648000 | 467000 | 468500 | 468500 | 467000 | 630 |
| 481 | 20241106 | 130300 | 52657931500 | 468500 | 469000 | 469500 | 468500 | 297 |
| 482 | 20241106 | 130200 | 52518734000 | 469000 | 470000 | 470500 | 469000 | 253 |
| 483 | 20241106 | 130100 | 52399961000 | 470000 | 470500 | 470500 | 469500 | 278 |
| 484 | 20241106 | 130000 | 52269326000 | 470500 | 470000 | 470500 | 468500 | 392 |
| 485 | 20241106 | 125900 | 52085253000 | 470000 | 468500 | 470500 | 468500 | 619 |
| 486 | 20241106 | 125800 | 51794568000 | 469000 | 469000 | 469500 | 468500 | 191 |
| 487 | 20241106 | 125700 | 51704990500 | 469000 | 469500 | 469500 | 469000 | 181 |
| 488 | 20241106 | 125600 | 51620080000 | 469500 | 469000 | 469500 | 469000 | 177 |
| 489 | 20241106 | 125500 | 51537022000 | 469000 | 469500 | 470000 | 469000 | 123 |
| 490 | 20241106 | 125400 | 51479282500 | 469500 | 470000 | 470500 | 469000 | 513 |
| 491 | 20241106 | 125300 | 51238294500 | 470000 | 471000 | 471500 | 470000 | 686 |
| 492 | 20241106 | 125200 | 50915441000 | 471000 | 471500 | 472000 | 471000 | 139 |
| 493 | 20241106 | 125100 | 50849903500 | 471500 | 472500 | 472500 | 471500 | 329 |
| 494 | 20241106 | 125000 | 50694749000 | 472000 | 473000 | 473000 | 471500 | 461 |
| 495 | 20241106 | 124900 | 50477108000 | 473000 | 473000 | 473500 | 472500 | 193 |
| 496 | 20241106 | 124800 | 50385824500 | 473500 | 474000 | 474000 | 473500 | 301 |
| 497 | 20241106 | 124700 | 50243290500 | 473500 | 474000 | 474500 | 473500 | 71 |
| 498 | 20241106 | 124600 | 50209637000 | 474000 | 475500 | 475500 | 474000 | 319 |
| 499 | 20241106 | 124500 | 50058262500 | 475500 | 476500 | 477000 | 475000 | 576 |
| 500 | 20241106 | 124400 | 49783913000 | 476000 | 476000 | 476500 | 476000 | 196 |
| 501 | 20241106 | 124300 | 49690605000 | 476500 | 476500 | 476500 | 476000 | 143 |
| 502 | 20241106 | 124200 | 49622498000 | 476500 | 474500 | 476500 | 474500 | 648 |
| 503 | 20241106 | 124100 | 49314233500 | 474500 | 473000 | 475000 | 473000 | 291 |
| 504 | 20241106 | 124000 | 49176248000 | 473500 | 472000 | 474000 | 472000 | 508 |
| 505 | 20241106 | 123900 | 48936074000 | 471500 | 472500 | 472500 | 471500 | 206 |
| 506 | 20241106 | 123800 | 48838876000 | 472000 | 472500 | 473000 | 472000 | 160 |
| 507 | 20241106 | 123700 | 48763311000 | 472500 | 472500 | 473000 | 472000 | 733 |
| 508 | 20241106 | 123600 | 48417031000 | 472500 | 473500 | 473500 | 472500 | 400 |
| 509 | 20241106 | 123500 | 48227894000 | 473500 | 473500 | 474000 | 473000 | 431 |
| 510 | 20241106 | 123400 | 48023894000 | 473500 | 474000 | 474500 | 473500 | 851 |
| 511 | 20241106 | 123300 | 47620564000 | 474000 | 474000 | 474500 | 474000 | 159 |
| 512 | 20241106 | 123200 | 47545172500 | 474500 | 474500 | 474500 | 474000 | 234 |
| 513 | 20241106 | 123100 | 47434243500 | 474000 | 474000 | 474500 | 474000 | 393 |
| 514 | 20241106 | 123000 | 47247799000 | 474500 | 475000 | 475500 | 474000 | 1187 |
| 515 | 20241106 | 122900 | 46684566500 | 475500 | 475500 | 475500 | 475000 | 186 |
| 516 | 20241106 | 122800 | 46596171500 | 475500 | 475000 | 475500 | 475000 | 198 |
| 517 | 20241106 | 122700 | 46502079000 | 475000 | 475000 | 475500 | 475000 | 95 |
| 518 | 20241106 | 122600 | 46456935000 | 475500 | 475500 | 476000 | 475000 | 147 |
| 519 | 20241106 | 122500 | 46387036500 | 476000 | 476000 | 476000 | 475500 | 78 |
| 520 | 20241106 | 122400 | 46349927000 | 476000 | 476500 | 476500 | 476000 | 100 |
| 521 | 20241106 | 122300 | 46302304500 | 476500 | 476500 | 477000 | 476500 | 68 |
| 522 | 20241106 | 122200 | 46269899500 | 476500 | 477000 | 477500 | 476500 | 57 |
| 523 | 20241106 | 122100 | 46242725500 | 476500 | 476500 | 478000 | 476500 | 313 |
| 524 | 20241106 | 122000 | 46093414500 | 476500 | 475000 | 476500 | 474500 | 699 |
| 525 | 20241106 | 121900 | 45760879500 | 475000 | 474500 | 475000 | 474500 | 263 |
| 526 | 20241106 | 121800 | 45636077500 | 475000 | 475000 | 475500 | 475000 | 325 |
| 527 | 20241106 | 121700 | 45481691000 | 475000 | 475000 | 475500 | 475000 | 114 |
| 528 | 20241106 | 121600 | 45427535000 | 475000 | 475000 | 475500 | 475000 | 131 |
| 529 | 20241106 | 121500 | 45365282000 | 475500 | 475500 | 475500 | 475000 | 134 |
| 530 | 20241106 | 121400 | 45301605000 | 475000 | 475000 | 475500 | 475000 | 193 |
| 531 | 20241106 | 121300 | 45209922500 | 475500 | 475500 | 475500 | 475000 | 82 |
| 532 | 20241106 | 121200 | 45170960000 | 475500 | 475500 | 475500 | 475000 | 53 |
| 533 | 20241106 | 121100 | 45145768500 | 475000 | 476000 | 476000 | 475000 | 243 |
| 534 | 20241106 | 121000 | 45030230500 | 475500 | 475500 | 476000 | 475500 | 182 |
| 535 | 20241106 | 120900 | 44943668500 | 475500 | 476000 | 476500 | 475500 | 94 |
| 536 | 20241106 | 120800 | 44898964000 | 476000 | 476000 | 476500 | 476000 | 324 |
| 537 | 20241106 | 120700 | 44744723000 | 476000 | 476000 | 476500 | 476000 | 108 |
| 538 | 20241106 | 120600 | 44693312000 | 476000 | 475000 | 476500 | 475000 | 253 |
| 539 | 20241106 | 120500 | 44572930000 | 475000 | 476500 | 477000 | 475000 | 1510 |
| 540 | 20241106 | 120400 | 43854490500 | 476500 | 477000 | 477000 | 476500 | 337 |
| 541 | 20241106 | 120300 | 43693884500 | 477000 | 476500 | 477000 | 476500 | 154 |
| 542 | 20241106 | 120200 | 43620490500 | 476500 | 477500 | 477500 | 476500 | 342 |
| 543 | 20241106 | 120100 | 43457348000 | 477500 | 478500 | 479000 | 477500 | 423 |
| 544 | 20241106 | 120000 | 43255125000 | 478500 | 479000 | 479500 | 478500 | 251 |
| 545 | 20241106 | 115900 | 43134903000 | 478500 | 479000 | 479000 | 478500 | 154 |
| 546 | 20241106 | 115800 | 43061145500 | 478500 | 478500 | 480500 | 478000 | 262 |
| 547 | 20241106 | 115700 | 42935592000 | 478000 | 477500 | 479000 | 477500 | 168 |
| 548 | 20241106 | 115600 | 42855288500 | 477500 | 478000 | 478500 | 477500 | 61 |
| 549 | 20241106 | 115500 | 42826127500 | 478000 | 478500 | 479000 | 478000 | 138 |
| 550 | 20241106 | 115400 | 42760122500 | 478000 | 478000 | 479500 | 478000 | 108 |
| 551 | 20241106 | 115300 | 42708424000 | 478000 | 477500 | 478500 | 477000 | 450 |
| 552 | 20241106 | 115200 | 42493437500 | 477500 | 478500 | 478500 | 477500 | 240 |
| 553 | 20241106 | 115100 | 42378759500 | 478000 | 479500 | 479500 | 477500 | 478 |
| 554 | 20241106 | 115000 | 42150176500 | 480000 | 480500 | 481000 | 479000 | 1059 |
| 555 | 20241106 | 114900 | 41642059500 | 480000 | 479500 | 480000 | 479500 | 201 |
| 556 | 20241106 | 114800 | 41545598500 | 479500 | 479500 | 480000 | 479500 | 63 |
| 557 | 20241106 | 114700 | 41515382000 | 479500 | 480000 | 480000 | 479500 | 142 |
| 558 | 20241106 | 114600 | 41447257500 | 480000 | 480000 | 480500 | 479500 | 297 |
| 559 | 20241106 | 114500 | 41304692500 | 480000 | 480000 | 480500 | 480000 | 90 |
| 560 | 20241106 | 114400 | 41261482000 | 480500 | 480500 | 480500 | 480000 | 201 |
| 561 | 20241106 | 114300 | 41164914500 | 481000 | 480000 | 481000 | 480000 | 131 |
| 562 | 20241106 | 114200 | 41101972000 | 480500 | 480500 | 480500 | 480000 | 193 |
| 563 | 20241106 | 114100 | 41009300000 | 480500 | 481000 | 481000 | 480000 | 186 |
| 564 | 20241106 | 114000 | 40919972000 | 481000 | 480500 | 481000 | 480000 | 125 |
| 565 | 20241106 | 113900 | 40859910500 | 480500 | 480000 | 480500 | 480000 | 53 |
| 566 | 20241106 | 113800 | 40834464000 | 480000 | 480500 | 480500 | 480000 | 312 |
| 567 | 20241106 | 113700 | 40684596000 | 480000 | 480000 | 480500 | 479500 | 426 |
| 568 | 20241106 | 113600 | 40480226500 | 480000 | 480500 | 481000 | 480000 | 365 |
| 569 | 20241106 | 113500 | 40304902500 | 481000 | 481500 | 481500 | 480500 | 499 |
| 570 | 20241106 | 113400 | 40064992500 | 482000 | 482000 | 482500 | 481500 | 89 |
| 571 | 20241106 | 113300 | 40022110000 | 482000 | 483500 | 484500 | 481500 | 296 |
| 572 | 20241106 | 113200 | 39879222500 | 484000 | 482500 | 484000 | 482500 | 570 |
| 573 | 20241106 | 113100 | 39603680000 | 482500 | 483000 | 483500 | 482500 | 71 |
| 574 | 20241106 | 113000 | 39569383500 | 483500 | 483000 | 483500 | 482500 | 95 |
| 575 | 20241106 | 112900 | 39523495000 | 483500 | 483000 | 483500 | 482500 | 90 |
| 576 | 20241106 | 112800 | 39480039500 | 483000 | 483000 | 483500 | 482500 | 223 |
| 577 | 20241106 | 112700 | 39372414000 | 483000 | 484500 | 484500 | 483000 | 301 |
| 578 | 20241106 | 112600 | 39226913000 | 484500 | 485000 | 485000 | 484500 | 243 |
| 579 | 20241106 | 112500 | 39109150000 | 484500 | 486500 | 486500 | 483500 | 275 |
| 580 | 20241106 | 112400 | 38975826500 | 486500 | 480500 | 486500 | 480000 | 2213 |
| 581 | 20241106 | 112300 | 37904870000 | 480500 | 480500 | 481000 | 480000 | 206 |
| 582 | 20241106 | 112200 | 37805943000 | 480500 | 481500 | 481500 | 480000 | 81 |
| 583 | 20241106 | 112100 | 37767001000 | 480500 | 482000 | 483000 | 480000 | 240 |
| 584 | 20241106 | 112000 | 37651570000 | 483000 | 483000 | 484000 | 481500 | 344 |
| 585 | 20241106 | 111900 | 37485329000 | 483500 | 482000 | 483500 | 482000 | 312 |
| 586 | 20241106 | 111800 | 37334715500 | 482500 | 480500 | 482500 | 480500 | 870 |
| 587 | 20241106 | 111700 | 36915738000 | 481000 | 480000 | 481000 | 479500 | 295 |
| 588 | 20241106 | 111600 | 36774040500 | 479500 | 479500 | 480500 | 479500 | 326 |
| 589 | 20241106 | 111500 | 36617665500 | 480000 | 481000 | 481000 | 480000 | 190 |
| 590 | 20241106 | 111400 | 36526431000 | 481000 | 480000 | 481000 | 480000 | 429 |
| 591 | 20241106 | 111300 | 36320289000 | 480000 | 480000 | 480000 | 479500 | 155 |
| 592 | 20241106 | 111200 | 36245908000 | 479500 | 479000 | 480000 | 479000 | 209 |
| 593 | 20241106 | 111100 | 36145618500 | 479000 | 479500 | 480000 | 479000 | 128 |
| 594 | 20241106 | 111000 | 36084252500 | 480000 | 479500 | 480500 | 479500 | 289 |
| 595 | 20241106 | 110900 | 35945539000 | 480000 | 479500 | 480000 | 479500 | 134 |
| 596 | 20241106 | 110800 | 35881269000 | 480000 | 479500 | 480000 | 479500 | 83 |
| 597 | 20241106 | 110700 | 35841459000 | 479500 | 478000 | 481000 | 478000 | 862 |
| 598 | 20241106 | 110600 | 35427969500 | 477500 | 477000 | 477500 | 476500 | 387 |
| 599 | 20241106 | 110500 | 35243379000 | 477000 | 476500 | 477500 | 476500 | 342 |
| 600 | 20241106 | 110400 | 35080278500 | 476000 | 474500 | 477000 | 474500 | 429 |
| 601 | 20241106 | 110300 | 34876319000 | 474500 | 476500 | 476500 | 474500 | 576 |
| 602 | 20241106 | 110200 | 34602676000 | 476000 | 477500 | 478000 | 475500 | 881 |
| 603 | 20241106 | 110100 | 34182840000 | 477500 | 478000 | 478000 | 477000 | 356 |
| 604 | 20241106 | 110000 | 34012846000 | 478000 | 478000 | 478500 | 477500 | 312 |
| 605 | 20241106 | 105900 | 33863738000 | 478000 | 479000 | 479000 | 478000 | 208 |
| 606 | 20241106 | 105800 | 33764182500 | 478500 | 479500 | 480000 | 478500 | 565 |
| 607 | 20241106 | 105700 | 33493264500 | 479500 | 479500 | 479500 | 479000 | 168 |
| 608 | 20241106 | 105600 | 33412730500 | 479500 | 479000 | 480000 | 479000 | 316 |
| 609 | 20241106 | 105500 | 33261225500 | 478500 | 480000 | 480000 | 478500 | 654 |
| 610 | 20241106 | 105400 | 32947884000 | 480000 | 479500 | 480000 | 479500 | 100 |
| 611 | 20241106 | 105300 | 32899925000 | 480000 | 480000 | 480500 | 479500 | 124 |
| 612 | 20241106 | 105200 | 32840420500 | 480000 | 480000 | 480500 | 479500 | 140 |
| 613 | 20241106 | 105100 | 32773220500 | 480000 | 479500 | 480500 | 479000 | 352 |
| 614 | 20241106 | 105000 | 32604349500 | 479500 | 480000 | 480000 | 479000 | 134 |
| 615 | 20241106 | 104900 | 32540078000 | 480000 | 480000 | 481000 | 479500 | 244 |
| 616 | 20241106 | 104800 | 32422921000 | 480000 | 479500 | 480000 | 479000 | 200 |
| 617 | 20241106 | 104700 | 32327004000 | 479500 | 479500 | 480000 | 479500 | 182 |
| 618 | 20241106 | 104600 | 32239673500 | 479500 | 480000 | 480500 | 479500 | 355 |
| 619 | 20241106 | 104500 | 32069351000 | 480000 | 479500 | 480000 | 479500 | 540 |
| 620 | 20241106 | 104400 | 31810187000 | 480000 | 479000 | 480000 | 478500 | 282 |
| 621 | 20241106 | 104300 | 31675004500 | 478500 | 479500 | 479500 | 478000 | 57 |
| 622 | 20241106 | 104200 | 31647723000 | 479500 | 477000 | 479500 | 476500 | 272 |
| 623 | 20241106 | 104100 | 31517647000 | 477000 | 477500 | 477500 | 476500 | 221 |
| 624 | 20241106 | 104000 | 31412261500 | 477000 | 479500 | 479500 | 477000 | 752 |
| 625 | 20241106 | 103900 | 31052716000 | 479000 | 479000 | 479500 | 479000 | 123 |
| 626 | 20241106 | 103800 | 30993794000 | 479500 | 479500 | 479500 | 479000 | 70 |
| 627 | 20241106 | 103700 | 30960245000 | 479000 | 479000 | 479500 | 478500 | 356 |
| 628 | 20241106 | 103600 | 30789749000 | 478500 | 478500 | 479000 | 478500 | 204 |
| 629 | 20241106 | 103500 | 30692089500 | 478500 | 479000 | 479000 | 478000 | 322 |
| 630 | 20241106 | 103400 | 30538091500 | 479000 | 480000 | 480500 | 478500 | 786 |
| 631 | 20241106 | 103300 | 30161328500 | 480500 | 482500 | 483000 | 480000 | 468 |
| 632 | 20241106 | 103200 | 29936005000 | 482000 | 482500 | 483000 | 482000 | 79 |
| 633 | 20241106 | 103100 | 29897884500 | 482500 | 483000 | 483000 | 482000 | 195 |
| 634 | 20241106 | 103000 | 29803776500 | 482000 | 483000 | 483000 | 482000 | 244 |
| 635 | 20241106 | 102900 | 29686110500 | 482500 | 482500 | 484000 | 482500 | 500 |
| 636 | 20241106 | 102800 | 29444620000 | 482500 | 482500 | 485500 | 482500 | 115 |
| 637 | 20241106 | 102700 | 29389059000 | 482500 | 485500 | 486500 | 482500 | 933 |
| 638 | 20241106 | 102600 | 28936630000 | 485500 | 485000 | 486000 | 484500 | 304 |
| 639 | 20241106 | 102500 | 28789088500 | 485500 | 484500 | 486000 | 484500 | 205 |
| 640 | 20241106 | 102400 | 28689629000 | 485000 | 485000 | 486000 | 483500 | 611 |
| 641 | 20241106 | 102300 | 28393459000 | 485500 | 483500 | 486000 | 483500 | 270 |
| 642 | 20241106 | 102200 | 28262656000 | 483500 | 485000 | 487000 | 483500 | 632 |
| 643 | 20241106 | 102100 | 27956197500 | 485000 | 486500 | 487000 | 484500 | 233 |
| 644 | 20241106 | 102000 | 27843003000 | 485000 | 486500 | 486500 | 484500 | 514 |
| 645 | 20241106 | 101900 | 27593402500 | 486500 | 485500 | 486500 | 484500 | 1276 |
| 646 | 20241106 | 101800 | 26973498000 | 486000 | 482000 | 486000 | 482000 | 2297 |
| 647 | 20241106 | 101700 | 25861843500 | 482500 | 480500 | 482500 | 480500 | 296 |
| 648 | 20241106 | 101600 | 25719116500 | 482000 | 482000 | 482500 | 479000 | 627 |
| 649 | 20241106 | 101500 | 25417448000 | 482000 | 480500 | 482000 | 480000 | 286 |
| 650 | 20241106 | 101400 | 25279855000 | 481000 | 481500 | 482500 | 480500 | 708 |
| 651 | 20241106 | 101300 | 24938907000 | 481500 | 482000 | 482500 | 481000 | 196 |
| 652 | 20241106 | 101200 | 24844421000 | 482500 | 482500 | 483000 | 482000 | 721 |
| 653 | 20241106 | 101100 | 24496494500 | 483000 | 481500 | 483000 | 481000 | 865 |
| 654 | 20241106 | 101000 | 24079360500 | 481000 | 480000 | 481500 | 479500 | 815 |
| 655 | 20241106 | 100900 | 23687916500 | 479500 | 481000 | 481500 | 479000 | 803 |
| 656 | 20241106 | 100800 | 23302249000 | 480500 | 480500 | 482000 | 480500 | 1368 |
| 657 | 20241106 | 100700 | 22643678000 | 480500 | 480000 | 482000 | 480000 | 1676 |
| 658 | 20241106 | 100600 | 21836888000 | 480000 | 478500 | 480500 | 478500 | 2135 |
| 659 | 20241106 | 100500 | 20812605500 | 478500 | 476000 | 479000 | 476000 | 1642 |
| 660 | 20241106 | 100400 | 20028759000 | 476500 | 476500 | 477000 | 475500 | 244 |
| 661 | 20241106 | 100300 | 19912589000 | 476000 | 476500 | 477500 | 475000 | 1521 |
| 662 | 20241106 | 100200 | 19187709500 | 475500 | 473500 | 476500 | 473500 | 1190 |
| 663 | 20241106 | 100100 | 18622257500 | 473500 | 472500 | 475000 | 472500 | 752 |
| 664 | 20241106 | 100000 | 18266066000 | 472500 | 472000 | 473000 | 471500 | 371 |
| 665 | 20241106 | 095900 | 18090837000 | 472000 | 471500 | 472000 | 471500 | 56 |
| 666 | 20241106 | 095800 | 18064409000 | 472000 | 472000 | 472500 | 471500 | 112 |
| 667 | 20241106 | 095700 | 18011549500 | 472500 | 472000 | 472500 | 471500 | 259 |
| 668 | 20241106 | 095600 | 17889253500 | 472000 | 469500 | 472000 | 469000 | 361 |
| 669 | 20241106 | 095500 | 17719465000 | 469500 | 469500 | 470000 | 469000 | 36 |
| 670 | 20241106 | 095400 | 17702568000 | 469000 | 468500 | 469000 | 468500 | 74 |
| 671 | 20241106 | 095300 | 17667866000 | 469000 | 468500 | 469000 | 468000 | 268 |
| 672 | 20241106 | 095200 | 17542239000 | 468000 | 468500 | 469000 | 468000 | 158 |
| 673 | 20241106 | 095100 | 17468224000 | 468500 | 469000 | 469000 | 468500 | 141 |
| 674 | 20241106 | 095000 | 17402105500 | 469500 | 470000 | 470000 | 468500 | 142 |
| 675 | 20241106 | 094900 | 17335474500 | 470000 | 469500 | 470500 | 469000 | 134 |
| 676 | 20241106 | 094800 | 17272522000 | 470000 | 468500 | 470500 | 468500 | 226 |
| 677 | 20241106 | 094700 | 17166412500 | 468000 | 470000 | 470500 | 468000 | 351 |
| 678 | 20241106 | 094600 | 17001792500 | 470000 | 472000 | 472500 | 470000 | 449 |
| 679 | 20241106 | 094500 | 16790200000 | 472000 | 472500 | 473000 | 471000 | 616 |
| 680 | 20241106 | 094400 | 16499474500 | 472500 | 475000 | 475500 | 472500 | 771 |
| 681 | 20241106 | 094300 | 16134085500 | 475000 | 473500 | 475500 | 473500 | 1599 |
| 682 | 20241106 | 094200 | 15374972500 | 474000 | 472500 | 474000 | 472500 | 1039 |
| 683 | 20241106 | 094100 | 14882820000 | 472500 | 471000 | 472500 | 470500 | 494 |
| 684 | 20241106 | 094000 | 14649871500 | 471000 | 469500 | 471000 | 469500 | 270 |
| 685 | 20241106 | 093900 | 14522970500 | 469500 | 469000 | 469500 | 468500 | 148 |
| 686 | 20241106 | 093800 | 14453524000 | 468500 | 467500 | 468500 | 467000 | 323 |
| 687 | 20241106 | 093700 | 14302463000 | 468000 | 468000 | 468500 | 467500 | 159 |
| 688 | 20241106 | 093600 | 14228069500 | 468000 | 466500 | 468000 | 466500 | 97 |
| 689 | 20241106 | 093500 | 14182762500 | 467000 | 466000 | 467000 | 466000 | 307 |
| 690 | 20241106 | 093400 | 14039598500 | 465500 | 465500 | 466000 | 464500 | 604 |
| 691 | 20241106 | 093300 | 13758674500 | 465500 | 466500 | 466500 | 465000 | 665 |
| 692 | 20241106 | 093200 | 13449030000 | 466500 | 467500 | 468500 | 466000 | 650 |
| 693 | 20241106 | 093100 | 13145447500 | 467500 | 470000 | 470000 | 467500 | 281 |
| 694 | 20241106 | 093000 | 13013859000 | 470000 | 468500 | 470000 | 468000 | 725 |
| 695 | 20241106 | 092900 | 12674021500 | 468000 | 467500 | 468500 | 467500 | 74 |
| 696 | 20241106 | 092800 | 12639383500 | 467000 | 468000 | 468000 | 467000 | 222 |
| 697 | 20241106 | 092700 | 12535621000 | 467500 | 467500 | 468000 | 467000 | 718 |
| 698 | 20241106 | 092600 | 12199884500 | 467000 | 467500 | 467500 | 466000 | 659 |
| 699 | 20241106 | 092500 | 11892232000 | 467500 | 470000 | 470000 | 466500 | 798 |
| 700 | 20241106 | 092400 | 11519022000 | 469000 | 471000 | 471000 | 469000 | 264 |
| 701 | 20241106 | 092300 | 11394989500 | 471000 | 470000 | 471000 | 469000 | 436 |
| 702 | 20241106 | 092200 | 11190135000 | 470000 | 474500 | 474500 | 468000 | 2010 |
| 703 | 20241106 | 092100 | 10242279000 | 474500 | 472500 | 475000 | 472000 | 1387 |
| 704 | 20241106 | 092000 | 9585353500 | 472000 | 471000 | 472500 | 470500 | 1090 |
| 705 | 20241106 | 091900 | 9071438000 | 471000 | 470000 | 471000 | 470000 | 381 |
| 706 | 20241106 | 091800 | 8892188000 | 470500 | 469500 | 471000 | 469500 | 1733 |
| 707 | 20241106 | 091700 | 8077372000 | 469000 | 468500 | 469000 | 468500 | 530 |
| 708 | 20241106 | 091600 | 7828826500 | 468500 | 469000 | 469000 | 468500 | 114 |
| 709 | 20241106 | 091500 | 7775391000 | 469000 | 467000 | 469000 | 466500 | 1271 |
| 710 | 20241106 | 091400 | 7180706000 | 467000 | 467500 | 467500 | 466500 | 257 |
| 711 | 20241106 | 091300 | 7060710000 | 467500 | 468000 | 468500 | 467000 | 840 |
| 712 | 20241106 | 091200 | 6667711500 | 468000 | 468000 | 468000 | 467000 | 314 |
| 713 | 20241106 | 091100 | 6520915500 | 468000 | 468000 | 468500 | 467000 | 222 |
| 714 | 20241106 | 091000 | 6417099500 | 468000 | 467000 | 468500 | 466000 | 278 |
| 715 | 20241106 | 090900 | 6287182000 | 466500 | 464500 | 467500 | 463500 | 493 |
| 716 | 20241106 | 090800 | 6057802000 | 464000 | 468500 | 469000 | 463000 | 1607 |
| 717 | 20241106 | 090700 | 5310156500 | 468500 | 471000 | 471000 | 468000 | 1340 |
| 718 | 20241106 | 090600 | 4680446000 | 471000 | 470500 | 471000 | 469500 | 795 |
| 719 | 20241106 | 090500 | 4306371000 | 470000 | 470000 | 470500 | 469000 | 2099 |
| 720 | 20241106 | 090400 | 3319225500 | 470500 | 468000 | 471000 | 467500 | 1325 |
| 721 | 20241106 | 090300 | 2697208000 | 467500 | 467500 | 468000 | 466500 | 564 |
| 722 | 20241106 | 090200 | 2433585500 | 467500 | 466500 | 471000 | 465500 | 2408 |
| 723 | 20241106 | 090100 | 1303811000 | 466500 | 461000 | 467000 | 461000 | 1465 |
| 724 | 20241106 | 090000 | 624391000 | 459000 | 459000 | 462000 | 458000 | 1340 |