40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 202100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 7043 |
| 3 | 20241107 | 202000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 4 | 20241107 | 201900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 5 | 20241107 | 201800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 6 | 20241107 | 201700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 7 | 20241107 | 201600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 8 | 20241107 | 201500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 9 | 20241107 | 201400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 10 | 20241107 | 201300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 11 | 20241107 | 201200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 12 | 20241107 | 201100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 13 | 20241107 | 201000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 14 | 20241107 | 200900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 15 | 20241107 | 200800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 16 | 20241107 | 200700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 17 | 20241107 | 200600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 18 | 20241107 | 200500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 19 | 20241107 | 200400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 20 | 20241107 | 200300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 21 | 20241107 | 200200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 22 | 20241107 | 200100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 23 | 20241107 | 200000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 24 | 20241107 | 195900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 25 | 20241107 | 195800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 26 | 20241107 | 195700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 27 | 20241107 | 195600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 28 | 20241107 | 195500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 29 | 20241107 | 195400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 30 | 20241107 | 195300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 31 | 20241107 | 195200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 32 | 20241107 | 195100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 7043 |
| 33 | 20241107 | 195000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 34 | 20241107 | 194900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 35 | 20241107 | 194800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 36 | 20241107 | 194700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 37 | 20241107 | 194600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 38 | 20241107 | 194500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 39 | 20241107 | 194400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 40 | 20241107 | 194300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 41 | 20241107 | 194200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 42 | 20241107 | 194100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 43 | 20241107 | 194000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 44 | 20241107 | 193900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 45 | 20241107 | 193800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 46 | 20241107 | 193700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 47 | 20241107 | 193600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 48 | 20241107 | 193500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 49 | 20241107 | 193400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 50 | 20241107 | 193300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 51 | 20241107 | 193200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 52 | 20241107 | 193100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 53 | 20241107 | 193000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 54 | 20241107 | 192900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 55 | 20241107 | 192800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 56 | 20241107 | 192700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 57 | 20241107 | 192600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 58 | 20241107 | 192500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 59 | 20241107 | 192400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 60 | 20241107 | 192300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 61 | 20241107 | 192200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 62 | 20241107 | 192100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 7043 |
| 63 | 20241107 | 192000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 64 | 20241107 | 191900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 65 | 20241107 | 191800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 66 | 20241107 | 191700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 67 | 20241107 | 191600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 68 | 20241107 | 191500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 69 | 20241107 | 191400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 70 | 20241107 | 191300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 71 | 20241107 | 191200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 72 | 20241107 | 191100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 73 | 20241107 | 191000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 74 | 20241107 | 190900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 75 | 20241107 | 190800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 76 | 20241107 | 190700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 77 | 20241107 | 190600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 78 | 20241107 | 190500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 79 | 20241107 | 190400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 80 | 20241107 | 190300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 81 | 20241107 | 190200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 82 | 20241107 | 190100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 83 | 20241107 | 190000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 84 | 20241107 | 185900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 85 | 20241107 | 185800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 86 | 20241107 | 185700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 87 | 20241107 | 185600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 88 | 20241107 | 185500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 89 | 20241107 | 185400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 90 | 20241107 | 185300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 91 | 20241107 | 185200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 92 | 20241107 | 185100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 7043 |
| 93 | 20241107 | 185000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 94 | 20241107 | 184900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 95 | 20241107 | 184800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 96 | 20241107 | 184700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 97 | 20241107 | 184600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 98 | 20241107 | 184500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 99 | 20241107 | 184400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 100 | 20241107 | 184300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 101 | 20241107 | 184200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 102 | 20241107 | 184100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 103 | 20241107 | 184000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 104 | 20241107 | 183900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 105 | 20241107 | 183800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 106 | 20241107 | 183700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 107 | 20241107 | 183600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 108 | 20241107 | 183500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 109 | 20241107 | 183400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 110 | 20241107 | 183300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 111 | 20241107 | 183200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 112 | 20241107 | 183100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 113 | 20241107 | 183000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 114 | 20241107 | 182900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 115 | 20241107 | 182800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 116 | 20241107 | 182700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 117 | 20241107 | 182600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 118 | 20241107 | 182500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 119 | 20241107 | 182400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 120 | 20241107 | 182300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 121 | 20241107 | 182200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 122 | 20241107 | 182100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 7043 |
| 123 | 20241107 | 182000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 124 | 20241107 | 181900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 125 | 20241107 | 181800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 126 | 20241107 | 181700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 127 | 20241107 | 181600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 128 | 20241107 | 181500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 129 | 20241107 | 181400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 130 | 20241107 | 181300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 131 | 20241107 | 181200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 132 | 20241107 | 181100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 133 | 20241107 | 181000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 134 | 20241107 | 180900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 135 | 20241107 | 180800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 136 | 20241107 | 180700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 137 | 20241107 | 180600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 138 | 20241107 | 180500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 139 | 20241107 | 180400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 140 | 20241107 | 180300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 141 | 20241107 | 180200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 142 | 20241107 | 180100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 143 | 20241107 | 180000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 144 | 20241107 | 175900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 145 | 20241107 | 175800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 146 | 20241107 | 175700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 147 | 20241107 | 175600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 148 | 20241107 | 175500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 149 | 20241107 | 175400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 150 | 20241107 | 175300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 151 | 20241107 | 175200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 152 | 20241107 | 175100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 7043 |
| 153 | 20241107 | 175000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 154 | 20241107 | 174900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 155 | 20241107 | 174800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 156 | 20241107 | 174700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 157 | 20241107 | 174600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 158 | 20241107 | 174500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 159 | 20241107 | 174400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 160 | 20241107 | 174300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 161 | 20241107 | 174200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 162 | 20241107 | 174100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 163 | 20241107 | 174000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 164 | 20241107 | 173900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 165 | 20241107 | 173800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 166 | 20241107 | 173700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 167 | 20241107 | 173600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 168 | 20241107 | 173500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 169 | 20241107 | 173400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 170 | 20241107 | 173300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 171 | 20241107 | 173200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 172 | 20241107 | 173100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 173 | 20241107 | 173000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 174 | 20241107 | 172900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 175 | 20241107 | 172800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 176 | 20241107 | 172700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 177 | 20241107 | 172600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 178 | 20241107 | 172500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 179 | 20241107 | 172400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 180 | 20241107 | 172300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 181 | 20241107 | 172200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 182 | 20241107 | 172100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 7043 |
| 183 | 20241107 | 172000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 184 | 20241107 | 171900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 185 | 20241107 | 171800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 186 | 20241107 | 171700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 187 | 20241107 | 171600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 188 | 20241107 | 171500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 189 | 20241107 | 171400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 190 | 20241107 | 171300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 191 | 20241107 | 171200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 192 | 20241107 | 171100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 193 | 20241107 | 171000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 194 | 20241107 | 170900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 195 | 20241107 | 170800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 196 | 20241107 | 170700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 197 | 20241107 | 170600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 198 | 20241107 | 170500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 199 | 20241107 | 170400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 200 | 20241107 | 170300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 201 | 20241107 | 170200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 202 | 20241107 | 170100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 203 | 20241107 | 170000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 204 | 20241107 | 165900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 205 | 20241107 | 165800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 206 | 20241107 | 165700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 207 | 20241107 | 165600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 208 | 20241107 | 165500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 209 | 20241107 | 165400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 210 | 20241107 | 165300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 211 | 20241107 | 165200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 212 | 20241107 | 165100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 7043 |
| 213 | 20241107 | 165000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 214 | 20241107 | 164900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 215 | 20241107 | 164800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 216 | 20241107 | 164700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 217 | 20241107 | 164600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 218 | 20241107 | 164500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 219 | 20241107 | 164400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 220 | 20241107 | 164300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 221 | 20241107 | 164200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 222 | 20241107 | 164100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 223 | 20241107 | 164000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 224 | 20241107 | 163900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 225 | 20241107 | 163800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 226 | 20241107 | 163700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 227 | 20241107 | 163600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 228 | 20241107 | 163500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 229 | 20241107 | 163400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 230 | 20241107 | 163300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 231 | 20241107 | 163200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 232 | 20241107 | 163100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 233 | 20241107 | 163000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 234 | 20241107 | 162900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 235 | 20241107 | 162800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 236 | 20241107 | 162700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 237 | 20241107 | 162600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 238 | 20241107 | 162500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 239 | 20241107 | 162400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 240 | 20241107 | 162300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 241 | 20241107 | 162200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 242 | 20241107 | 162100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 7043 |
| 243 | 20241107 | 162000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 244 | 20241107 | 161900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 245 | 20241107 | 161800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 246 | 20241107 | 161700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 247 | 20241107 | 161600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 248 | 20241107 | 161500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 249 | 20241107 | 161400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 250 | 20241107 | 161300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 251 | 20241107 | 161200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 252 | 20241107 | 161100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 253 | 20241107 | 161000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 254 | 20241107 | 160900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 255 | 20241107 | 160800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 256 | 20241107 | 160700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 257 | 20241107 | 160600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 258 | 20241107 | 160500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 259 | 20241107 | 160400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 260 | 20241107 | 160300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 261 | 20241107 | 160200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 262 | 20241107 | 160100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 263 | 20241107 | 160000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 264 | 20241107 | 155900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 265 | 20241107 | 155800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 266 | 20241107 | 155700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 267 | 20241107 | 155600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 268 | 20241107 | 155500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 269 | 20241107 | 155400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 270 | 20241107 | 155300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 271 | 20241107 | 155200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 272 | 20241107 | 155100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 7043 |
| 273 | 20241107 | 155000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 274 | 20241107 | 154900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 275 | 20241107 | 154800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 276 | 20241107 | 154700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 277 | 20241107 | 154600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 278 | 20241107 | 154500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 279 | 20241107 | 154400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 280 | 20241107 | 154300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 281 | 20241107 | 154200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 282 | 20241107 | 154100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 283 | 20241107 | 154000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 284 | 20241107 | 153900 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 285 | 20241107 | 153800 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 286 | 20241107 | 153700 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 287 | 20241107 | 153600 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 288 | 20241107 | 153500 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 289 | 20241107 | 153400 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 290 | 20241107 | 153300 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 291 | 20241107 | 153200 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 292 | 20241107 | 153100 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 0 |
| 293 | 20241107 | 153000 | 87799236500 | 287500 | 287500 | 287500 | 287500 | 7043 |
| 294 | 20241107 | 152900 | 85774374000 | 288500 | 288500 | 288500 | 288500 | 0 |
| 295 | 20241107 | 152800 | 85774374000 | 288500 | 288500 | 288500 | 288500 | 0 |
| 296 | 20241107 | 152700 | 85774374000 | 288500 | 288500 | 288500 | 288500 | 0 |
| 297 | 20241107 | 152600 | 85774374000 | 288500 | 288500 | 288500 | 288500 | 0 |
| 298 | 20241107 | 152500 | 85774374000 | 288500 | 288500 | 288500 | 288500 | 0 |
| 299 | 20241107 | 152400 | 85774374000 | 288500 | 288500 | 288500 | 288500 | 0 |
| 300 | 20241107 | 152300 | 85774374000 | 288500 | 288500 | 288500 | 288500 | 0 |
| 301 | 20241107 | 152200 | 85774374000 | 288500 | 288500 | 288500 | 288500 | 0 |
| 302 | 20241107 | 152100 | 85774374000 | 288500 | 288500 | 288500 | 288500 | 0 |
| 303 | 20241107 | 152000 | 85774374000 | 288500 | 288500 | 288500 | 288500 | 0 |
| 304 | 20241107 | 151900 | 85774374000 | 288500 | 289000 | 289000 | 287500 | 2348 |
| 305 | 20241107 | 151800 | 85097565500 | 289000 | 289000 | 289500 | 289000 | 1446 |
| 306 | 20241107 | 151700 | 84679578500 | 288500 | 291500 | 291500 | 288500 | 3290 |
| 307 | 20241107 | 151600 | 83725420000 | 291500 | 291000 | 292000 | 291000 | 987 |
| 308 | 20241107 | 151500 | 83437762000 | 291000 | 291000 | 291500 | 290500 | 633 |
| 309 | 20241107 | 151400 | 83253414000 | 291000 | 291000 | 291500 | 290500 | 712 |
| 310 | 20241107 | 151300 | 83046101000 | 291000 | 291000 | 291500 | 290500 | 701 |
| 311 | 20241107 | 151200 | 82842153500 | 291000 | 291500 | 291500 | 290500 | 939 |
| 312 | 20241107 | 151100 | 82568844000 | 291500 | 291000 | 291500 | 290500 | 564 |
| 313 | 20241107 | 151000 | 82404685500 | 291000 | 291000 | 291500 | 290500 | 674 |
| 314 | 20241107 | 150900 | 82208659000 | 291000 | 290000 | 291000 | 289500 | 606 |
| 315 | 20241107 | 150800 | 82032612000 | 289500 | 290000 | 291500 | 289000 | 716 |
| 316 | 20241107 | 150700 | 81824873500 | 290000 | 289000 | 290000 | 288500 | 633 |
| 317 | 20241107 | 150600 | 81641865500 | 289000 | 289500 | 289500 | 288500 | 1506 |
| 318 | 20241107 | 150500 | 81206653000 | 289500 | 290000 | 291000 | 289500 | 1343 |
| 319 | 20241107 | 150400 | 80817477000 | 291000 | 290500 | 291000 | 290000 | 797 |
| 320 | 20241107 | 150300 | 80586035000 | 290500 | 290500 | 290500 | 290000 | 534 |
| 321 | 20241107 | 150200 | 80431010500 | 290500 | 290500 | 291000 | 290000 | 1003 |
| 322 | 20241107 | 150100 | 80139840500 | 291000 | 292000 | 292500 | 290500 | 1633 |
| 323 | 20241107 | 150000 | 79664521500 | 291500 | 292000 | 292500 | 291000 | 298 |
| 324 | 20241107 | 145900 | 79577541500 | 291500 | 292000 | 292500 | 291000 | 751 |
| 325 | 20241107 | 145800 | 79358591000 | 292000 | 291500 | 292000 | 291500 | 1649 |
| 326 | 20241107 | 145700 | 78877739500 | 291500 | 293000 | 293500 | 291500 | 1583 |
| 327 | 20241107 | 145600 | 78415363000 | 293000 | 293000 | 293500 | 292000 | 1059 |
| 328 | 20241107 | 145500 | 78105484500 | 292500 | 292000 | 293000 | 291500 | 665 |
| 329 | 20241107 | 145400 | 77911238500 | 292000 | 293000 | 293500 | 291500 | 477 |
| 330 | 20241107 | 145300 | 77771826000 | 293000 | 293000 | 293500 | 292000 | 487 |
| 331 | 20241107 | 145200 | 77629252000 | 293500 | 292500 | 293500 | 292000 | 469 |
| 332 | 20241107 | 145100 | 77492119500 | 292000 | 293000 | 293500 | 292000 | 422 |
| 333 | 20241107 | 145000 | 77368554500 | 293000 | 292500 | 293500 | 292000 | 616 |
| 334 | 20241107 | 144900 | 77188224500 | 291500 | 292000 | 292500 | 291500 | 588 |
| 335 | 20241107 | 144800 | 77016397000 | 292500 | 292000 | 293500 | 291500 | 1574 |
| 336 | 20241107 | 144700 | 76557194000 | 291500 | 293500 | 294000 | 291500 | 3962 |
| 337 | 20241107 | 144600 | 75397697500 | 293000 | 294000 | 294000 | 293000 | 2311 |
| 338 | 20241107 | 144500 | 74719258000 | 294500 | 294000 | 295000 | 294000 | 211 |
| 339 | 20241107 | 144400 | 74657147500 | 294500 | 295000 | 295000 | 294000 | 335 |
| 340 | 20241107 | 144300 | 74558449500 | 295000 | 295000 | 295000 | 294500 | 215 |
| 341 | 20241107 | 144200 | 74495057000 | 295000 | 294000 | 295000 | 294000 | 236 |
| 342 | 20241107 | 144100 | 74425501000 | 294000 | 295000 | 295000 | 294000 | 276 |
| 343 | 20241107 | 144000 | 74344163000 | 294000 | 294000 | 295000 | 294000 | 408 |
| 344 | 20241107 | 143900 | 74224031500 | 294500 | 294000 | 294500 | 294000 | 165 |
| 345 | 20241107 | 143800 | 74175452500 | 294000 | 294500 | 295000 | 294000 | 454 |
| 346 | 20241107 | 143700 | 74041867000 | 294500 | 295000 | 295000 | 294000 | 303 |
| 347 | 20241107 | 143600 | 73952612000 | 294000 | 294500 | 295000 | 294000 | 284 |
| 348 | 20241107 | 143500 | 73868910500 | 295000 | 295000 | 295500 | 294000 | 329 |
| 349 | 20241107 | 143400 | 73771914000 | 294500 | 295500 | 295500 | 294000 | 246 |
| 350 | 20241107 | 143300 | 73699366500 | 295500 | 295000 | 295500 | 294000 | 234 |
| 351 | 20241107 | 143200 | 73630373000 | 295000 | 295500 | 295500 | 294500 | 278 |
| 352 | 20241107 | 143100 | 73548361000 | 294000 | 295000 | 295500 | 294000 | 455 |
| 353 | 20241107 | 143000 | 73414248500 | 295000 | 295000 | 295500 | 294500 | 263 |
| 354 | 20241107 | 142900 | 73336664000 | 295500 | 295500 | 296000 | 295000 | 420 |
| 355 | 20241107 | 142800 | 73212655500 | 295500 | 295500 | 296000 | 295000 | 515 |
| 356 | 20241107 | 142700 | 73060471500 | 295500 | 295500 | 296000 | 295000 | 265 |
| 357 | 20241107 | 142600 | 72982109500 | 295500 | 295000 | 296500 | 294500 | 1308 |
| 358 | 20241107 | 142500 | 72595932000 | 295000 | 294500 | 295000 | 294000 | 289 |
| 359 | 20241107 | 142400 | 72510844000 | 294500 | 294500 | 296000 | 294000 | 796 |
| 360 | 20241107 | 142300 | 72276295000 | 295000 | 295500 | 295500 | 294500 | 286 |
| 361 | 20241107 | 142200 | 72191921000 | 295500 | 296000 | 296000 | 294500 | 336 |
| 362 | 20241107 | 142100 | 72092681000 | 296000 | 295000 | 296000 | 294500 | 270 |
| 363 | 20241107 | 142000 | 72012952000 | 295500 | 295500 | 295500 | 294000 | 190 |
| 364 | 20241107 | 141900 | 71956901500 | 295500 | 295500 | 295500 | 294000 | 249 |
| 365 | 20241107 | 141800 | 71883458500 | 295000 | 295000 | 296000 | 294000 | 427 |
| 366 | 20241107 | 141700 | 71757453000 | 295000 | 295000 | 295000 | 294000 | 460 |
| 367 | 20241107 | 141600 | 71622006500 | 294000 | 295000 | 295000 | 294000 | 236 |
| 368 | 20241107 | 141500 | 71552535000 | 295000 | 294000 | 295000 | 294000 | 341 |
| 369 | 20241107 | 141400 | 71452137500 | 294500 | 295500 | 295500 | 294000 | 419 |
| 370 | 20241107 | 141300 | 71328645500 | 295500 | 294500 | 295500 | 294500 | 181 |
| 371 | 20241107 | 141200 | 71275249000 | 294500 | 294500 | 295500 | 294000 | 378 |
| 372 | 20241107 | 141100 | 71163836000 | 294000 | 295500 | 295500 | 294000 | 273 |
| 373 | 20241107 | 141000 | 71083367500 | 295000 | 295000 | 295000 | 294500 | 260 |
| 374 | 20241107 | 140900 | 71006735500 | 295000 | 295000 | 295500 | 294500 | 554 |
| 375 | 20241107 | 140800 | 70843379000 | 295500 | 295500 | 295500 | 294500 | 518 |
| 376 | 20241107 | 140700 | 70690551000 | 295500 | 296000 | 296000 | 295000 | 1073 |
| 377 | 20241107 | 140600 | 70373506500 | 295500 | 295500 | 296000 | 295500 | 237 |
| 378 | 20241107 | 140500 | 70303390500 | 295500 | 296000 | 296000 | 295000 | 188 |
| 379 | 20241107 | 140400 | 70247830000 | 296000 | 295500 | 296000 | 295000 | 270 |
| 380 | 20241107 | 140300 | 70168007500 | 296000 | 295000 | 296000 | 295000 | 252 |
| 381 | 20241107 | 140200 | 70093549000 | 295000 | 295000 | 295500 | 295000 | 180 |
| 382 | 20241107 | 140100 | 70040426500 | 295000 | 295500 | 295500 | 295000 | 269 |
| 383 | 20241107 | 140000 | 69960977000 | 295500 | 295000 | 296000 | 295000 | 1071 |
| 384 | 20241107 | 135900 | 69644618000 | 295500 | 295500 | 295500 | 295000 | 527 |
| 385 | 20241107 | 135800 | 69489099500 | 295500 | 296000 | 296000 | 295000 | 298 |
| 386 | 20241107 | 135700 | 69401037500 | 295500 | 296500 | 297000 | 295500 | 711 |
| 387 | 20241107 | 135600 | 69190654000 | 296500 | 297000 | 297000 | 296500 | 201 |
| 388 | 20241107 | 135500 | 69131029500 | 297000 | 297500 | 298000 | 296000 | 738 |
| 389 | 20241107 | 135400 | 68911864000 | 298000 | 298000 | 298000 | 297500 | 544 |
| 390 | 20241107 | 135300 | 68749986500 | 298000 | 299000 | 299000 | 297500 | 493 |
| 391 | 20241107 | 135200 | 68602858000 | 299000 | 299000 | 299000 | 298500 | 719 |
| 392 | 20241107 | 135100 | 68388010500 | 299000 | 298000 | 301000 | 297500 | 2980 |
| 393 | 20241107 | 135000 | 67496033500 | 298500 | 297500 | 300000 | 297000 | 6822 |
| 394 | 20241107 | 134900 | 65453915500 | 297000 | 296500 | 297500 | 296500 | 436 |
| 395 | 20241107 | 134800 | 65324449000 | 296500 | 295500 | 297000 | 295000 | 321 |
| 396 | 20241107 | 134700 | 65229481000 | 296000 | 295500 | 296000 | 295000 | 684 |
| 397 | 20241107 | 134600 | 65027116000 | 296000 | 295500 | 296000 | 295000 | 153 |
| 398 | 20241107 | 134500 | 64981903000 | 295500 | 295500 | 296500 | 295000 | 366 |
| 399 | 20241107 | 134400 | 64873629000 | 295500 | 295500 | 296000 | 295000 | 643 |
| 400 | 20241107 | 134300 | 64683491000 | 295500 | 295500 | 296000 | 295000 | 208 |
| 401 | 20241107 | 134200 | 64622045000 | 295500 | 295000 | 295500 | 295000 | 220 |
| 402 | 20241107 | 134100 | 64557044000 | 295500 | 295500 | 296000 | 295000 | 279 |
| 403 | 20241107 | 134000 | 64474612000 | 295500 | 295000 | 296000 | 295000 | 273 |
| 404 | 20241107 | 133900 | 64393944000 | 295500 | 295000 | 295500 | 295000 | 383 |
| 405 | 20241107 | 133800 | 64280792500 | 295500 | 295000 | 295500 | 294500 | 281 |
| 406 | 20241107 | 133700 | 64197868000 | 294500 | 294500 | 295000 | 294000 | 380 |
| 407 | 20241107 | 133600 | 64085974500 | 294000 | 294000 | 294500 | 293500 | 101 |
| 408 | 20241107 | 133500 | 64056267000 | 294000 | 294000 | 294500 | 293500 | 223 |
| 409 | 20241107 | 133400 | 63990701000 | 294000 | 294000 | 294500 | 293500 | 130 |
| 410 | 20241107 | 133300 | 63952493500 | 293500 | 293000 | 294000 | 293000 | 253 |
| 411 | 20241107 | 133200 | 63878254500 | 293500 | 292500 | 293500 | 292500 | 1566 |
| 412 | 20241107 | 133100 | 63419769500 | 292500 | 294000 | 294000 | 292500 | 1368 |
| 413 | 20241107 | 133000 | 63018801000 | 294000 | 294000 | 294000 | 293500 | 657 |
| 414 | 20241107 | 132900 | 62825808000 | 293500 | 293500 | 294000 | 293500 | 236 |
| 415 | 20241107 | 132800 | 62756493500 | 293500 | 294000 | 294000 | 293500 | 527 |
| 416 | 20241107 | 132700 | 62601793500 | 293500 | 294500 | 295000 | 293500 | 1294 |
| 417 | 20241107 | 132600 | 62221159000 | 295000 | 295000 | 295500 | 294500 | 351 |
| 418 | 20241107 | 132500 | 62117611000 | 295500 | 295000 | 295500 | 294500 | 307 |
| 419 | 20241107 | 132400 | 62027054500 | 294500 | 294500 | 295000 | 294500 | 224 |
| 420 | 20241107 | 132300 | 61961034500 | 294500 | 293500 | 295000 | 293500 | 577 |
| 421 | 20241107 | 132200 | 61791342500 | 293500 | 294500 | 295000 | 293500 | 1306 |
| 422 | 20241107 | 132100 | 61406958000 | 295000 | 295500 | 296000 | 294500 | 718 |
| 423 | 20241107 | 132000 | 61195106000 | 295500 | 295500 | 296000 | 295500 | 256 |
| 424 | 20241107 | 131900 | 61119392000 | 296000 | 296000 | 296000 | 295500 | 118 |
| 425 | 20241107 | 131800 | 61084497000 | 296000 | 295500 | 296000 | 295500 | 228 |
| 426 | 20241107 | 131700 | 61017043500 | 296000 | 296500 | 296500 | 296000 | 417 |
| 427 | 20241107 | 131600 | 60893518000 | 296500 | 297000 | 297000 | 296500 | 110 |
| 428 | 20241107 | 131500 | 60860880000 | 297000 | 295500 | 297000 | 295500 | 226 |
| 429 | 20241107 | 131400 | 60793944000 | 295500 | 295500 | 296000 | 295000 | 174 |
| 430 | 20241107 | 131300 | 60742536500 | 295000 | 295000 | 296000 | 295000 | 143 |
| 431 | 20241107 | 131200 | 60700301000 | 295000 | 295000 | 295500 | 294500 | 477 |
| 432 | 20241107 | 131100 | 60559581000 | 295500 | 295500 | 296000 | 295000 | 123 |
| 433 | 20241107 | 131000 | 60523249500 | 295500 | 296000 | 296500 | 295500 | 574 |
| 434 | 20241107 | 130900 | 60353535500 | 296500 | 296000 | 296500 | 295500 | 129 |
| 435 | 20241107 | 130800 | 60315354000 | 296000 | 296500 | 296500 | 295500 | 580 |
| 436 | 20241107 | 130700 | 60143610000 | 296500 | 296500 | 296500 | 295500 | 991 |
| 437 | 20241107 | 130600 | 59849971000 | 296500 | 295500 | 296500 | 295500 | 366 |
| 438 | 20241107 | 130500 | 59741722500 | 295500 | 295500 | 296000 | 295500 | 205 |
| 439 | 20241107 | 130400 | 59681094500 | 296000 | 295500 | 296000 | 295500 | 119 |
| 440 | 20241107 | 130300 | 59645885500 | 295000 | 296000 | 296500 | 295000 | 743 |
| 441 | 20241107 | 130200 | 59426256000 | 296000 | 295500 | 296500 | 295500 | 697 |
| 442 | 20241107 | 130100 | 59219959000 | 295500 | 295500 | 296000 | 295500 | 350 |
| 443 | 20241107 | 130000 | 59116491000 | 295500 | 294500 | 295500 | 294500 | 1861 |
| 444 | 20241107 | 125900 | 58567371500 | 294500 | 294500 | 295000 | 294500 | 322 |
| 445 | 20241107 | 125800 | 58472526000 | 294500 | 294500 | 295000 | 294000 | 875 |
| 446 | 20241107 | 125700 | 58214858000 | 294000 | 294000 | 294500 | 294000 | 154 |
| 447 | 20241107 | 125600 | 58169557000 | 294000 | 294000 | 294500 | 294000 | 1052 |
| 448 | 20241107 | 125500 | 57860239000 | 294000 | 294500 | 294500 | 293500 | 2962 |
| 449 | 20241107 | 125400 | 56988991000 | 294500 | 294500 | 295000 | 294500 | 945 |
| 450 | 20241107 | 125300 | 56710413500 | 295000 | 297000 | 297500 | 294500 | 3144 |
| 451 | 20241107 | 125200 | 55781276500 | 296500 | 297000 | 297500 | 296500 | 76 |
| 452 | 20241107 | 125100 | 55758724500 | 297000 | 297000 | 297500 | 296500 | 135 |
| 453 | 20241107 | 125000 | 55718651000 | 297500 | 297000 | 297500 | 296500 | 161 |
| 454 | 20241107 | 124900 | 55670814000 | 297000 | 297500 | 297500 | 296500 | 117 |
| 455 | 20241107 | 124800 | 55636035000 | 297000 | 296500 | 297500 | 296500 | 234 |
| 456 | 20241107 | 124700 | 55566618000 | 297000 | 296500 | 297500 | 296500 | 130 |
| 457 | 20241107 | 124600 | 55528047500 | 296500 | 297000 | 297500 | 296500 | 271 |
| 458 | 20241107 | 124500 | 55447635500 | 297000 | 296500 | 297500 | 296500 | 186 |
| 459 | 20241107 | 124400 | 55392419000 | 296500 | 297000 | 297000 | 296500 | 323 |
| 460 | 20241107 | 124300 | 55296564000 | 297000 | 297500 | 297500 | 296000 | 1339 |
| 461 | 20241107 | 124200 | 54899188500 | 297500 | 297000 | 298000 | 297000 | 179 |
| 462 | 20241107 | 124100 | 54845946000 | 297000 | 297500 | 297500 | 297000 | 118 |
| 463 | 20241107 | 124000 | 54810887000 | 297000 | 297000 | 297000 | 296500 | 384 |
| 464 | 20241107 | 123900 | 54696868500 | 297000 | 297000 | 297000 | 296500 | 109 |
| 465 | 20241107 | 123800 | 54664507500 | 297000 | 296000 | 297500 | 295500 | 1170 |
| 466 | 20241107 | 123700 | 54317710000 | 296000 | 296000 | 296000 | 295500 | 529 |
| 467 | 20241107 | 123600 | 54161322500 | 296000 | 295500 | 296000 | 295500 | 811 |
| 468 | 20241107 | 123500 | 53921610500 | 295500 | 297500 | 298000 | 295500 | 2910 |
| 469 | 20241107 | 123400 | 53058758500 | 297500 | 297500 | 297500 | 297500 | 67 |
| 470 | 20241107 | 123300 | 53038826000 | 298000 | 297500 | 298000 | 297500 | 223 |
| 471 | 20241107 | 123200 | 52972413500 | 297500 | 298000 | 298000 | 297500 | 139 |
| 472 | 20241107 | 123100 | 52931044000 | 298000 | 297500 | 298000 | 297500 | 139 |
| 473 | 20241107 | 123000 | 52889673000 | 297500 | 297500 | 298000 | 297500 | 210 |
| 474 | 20241107 | 122900 | 52827120000 | 297500 | 297500 | 298000 | 297500 | 224 |
| 475 | 20241107 | 122800 | 52760452500 | 297500 | 297500 | 298000 | 297500 | 325 |
| 476 | 20241107 | 122700 | 52663666000 | 297500 | 297500 | 298000 | 297500 | 200 |
| 477 | 20241107 | 122600 | 52604126500 | 298000 | 297500 | 298000 | 297500 | 285 |
| 478 | 20241107 | 122500 | 52519264000 | 297500 | 298000 | 298000 | 297500 | 169 |
| 479 | 20241107 | 122400 | 52468947000 | 297500 | 297500 | 298000 | 297500 | 141 |
| 480 | 20241107 | 122300 | 52426965000 | 298000 | 297500 | 298000 | 297500 | 123 |
| 481 | 20241107 | 122200 | 52390359000 | 298000 | 298000 | 298500 | 297500 | 838 |
| 482 | 20241107 | 122100 | 52140777500 | 298000 | 298000 | 298500 | 298000 | 147 |
| 483 | 20241107 | 122000 | 52096942000 | 298000 | 298500 | 298500 | 298000 | 36 |
| 484 | 20241107 | 121900 | 52086206000 | 298000 | 298500 | 299000 | 298000 | 201 |
| 485 | 20241107 | 121800 | 52026246500 | 298500 | 298000 | 298500 | 298000 | 135 |
| 486 | 20241107 | 121700 | 51985974500 | 298000 | 298000 | 299000 | 298000 | 226 |
| 487 | 20241107 | 121600 | 51918521000 | 298000 | 299000 | 299000 | 298000 | 308 |
| 488 | 20241107 | 121500 | 51826560500 | 298500 | 298500 | 299000 | 298500 | 116 |
| 489 | 20241107 | 121400 | 51791895500 | 298500 | 299000 | 299000 | 298000 | 389 |
| 490 | 20241107 | 121300 | 51675831500 | 298500 | 298500 | 299000 | 298500 | 220 |
| 491 | 20241107 | 121200 | 51610140000 | 299000 | 299000 | 299000 | 298500 | 287 |
| 492 | 20241107 | 121100 | 51524348500 | 299000 | 299000 | 299500 | 299000 | 200 |
| 493 | 20241107 | 121000 | 51464505000 | 299000 | 300000 | 300000 | 299000 | 542 |
| 494 | 20241107 | 120900 | 51302211500 | 299500 | 298500 | 299500 | 298500 | 333 |
| 495 | 20241107 | 120800 | 51202583000 | 298500 | 298500 | 298500 | 298000 | 259 |
| 496 | 20241107 | 120700 | 51125306500 | 298000 | 298000 | 298500 | 297500 | 56 |
| 497 | 20241107 | 120600 | 51108620000 | 298000 | 297500 | 298500 | 297500 | 128 |
| 498 | 20241107 | 120500 | 51070499000 | 298000 | 298000 | 298000 | 297500 | 192 |
| 499 | 20241107 | 120400 | 51013338500 | 297500 | 297000 | 297500 | 297000 | 259 |
| 500 | 20241107 | 120300 | 50936349500 | 297000 | 297000 | 297500 | 296500 | 318 |
| 501 | 20241107 | 120200 | 50841874500 | 297000 | 296500 | 297000 | 296500 | 501 |
| 502 | 20241107 | 120100 | 50693311500 | 296500 | 297500 | 298000 | 296500 | 1761 |
| 503 | 20241107 | 120000 | 50169839000 | 297500 | 298000 | 298500 | 297500 | 227 |
| 504 | 20241107 | 115900 | 50102197000 | 298500 | 298500 | 298500 | 298000 | 92 |
| 505 | 20241107 | 115800 | 50074770500 | 298000 | 298000 | 298500 | 298000 | 132 |
| 506 | 20241107 | 115700 | 50035429500 | 298000 | 298500 | 298500 | 297500 | 676 |
| 507 | 20241107 | 115600 | 49833900500 | 298500 | 299000 | 299000 | 298500 | 266 |
| 508 | 20241107 | 115500 | 49754465500 | 299000 | 299500 | 299500 | 299000 | 444 |
| 509 | 20241107 | 115400 | 49621682000 | 299500 | 299000 | 300000 | 299000 | 175 |
| 510 | 20241107 | 115300 | 49569268000 | 299000 | 299500 | 300000 | 299000 | 83 |
| 511 | 20241107 | 115200 | 49544419500 | 300000 | 299000 | 300000 | 299000 | 252 |
| 512 | 20241107 | 115100 | 49468995500 | 299000 | 298500 | 299500 | 298500 | 137 |
| 513 | 20241107 | 115000 | 49428037000 | 298500 | 299000 | 299500 | 298500 | 102 |
| 514 | 20241107 | 114900 | 49397538500 | 298500 | 298000 | 299500 | 298000 | 227 |
| 515 | 20241107 | 114800 | 49329694000 | 298500 | 298500 | 299000 | 298000 | 462 |
| 516 | 20241107 | 114700 | 49191750000 | 299000 | 299000 | 299000 | 298500 | 175 |
| 517 | 20241107 | 114600 | 49139468500 | 298500 | 299500 | 299500 | 298500 | 363 |
| 518 | 20241107 | 114500 | 49030905500 | 299000 | 299000 | 299500 | 299000 | 217 |
| 519 | 20241107 | 114400 | 48965984500 | 299500 | 299500 | 299500 | 299000 | 105 |
| 520 | 20241107 | 114300 | 48934577500 | 299000 | 298500 | 299500 | 298500 | 210 |
| 521 | 20241107 | 114200 | 48871816000 | 298500 | 299000 | 299500 | 298500 | 608 |
| 522 | 20241107 | 114100 | 48690018000 | 299500 | 299500 | 299500 | 299000 | 176 |
| 523 | 20241107 | 114000 | 48637343500 | 299000 | 299500 | 299500 | 299000 | 25 |
| 524 | 20241107 | 113900 | 48629867000 | 299500 | 299000 | 299500 | 299000 | 56 |
| 525 | 20241107 | 113800 | 48613109000 | 299000 | 299500 | 299500 | 299000 | 139 |
| 526 | 20241107 | 113700 | 48571517000 | 299500 | 299500 | 299500 | 299000 | 227 |
| 527 | 20241107 | 113600 | 48503610500 | 299500 | 299000 | 299500 | 299000 | 206 |
| 528 | 20241107 | 113500 | 48441993500 | 299500 | 299500 | 299500 | 299000 | 124 |
| 529 | 20241107 | 113400 | 48404887000 | 299000 | 299500 | 300000 | 299000 | 325 |
| 530 | 20241107 | 113300 | 48307585000 | 299500 | 300000 | 300500 | 299500 | 651 |
| 531 | 20241107 | 113200 | 48112276500 | 300000 | 300000 | 300500 | 300000 | 108 |
| 532 | 20241107 | 113100 | 48079860000 | 300500 | 300500 | 301000 | 300000 | 259 |
| 533 | 20241107 | 113000 | 48002046000 | 301000 | 301000 | 301500 | 300500 | 415 |
| 534 | 20241107 | 112900 | 47877150500 | 300500 | 301000 | 301000 | 300500 | 145 |
| 535 | 20241107 | 112800 | 47833566500 | 301000 | 301000 | 301000 | 300000 | 45 |
| 536 | 20241107 | 112700 | 47820051000 | 300500 | 300000 | 301000 | 300000 | 140 |
| 537 | 20241107 | 112600 | 47778015000 | 300000 | 300500 | 300500 | 300000 | 147 |
| 538 | 20241107 | 112500 | 47733888000 | 300000 | 299500 | 300500 | 299500 | 392 |
| 539 | 20241107 | 112400 | 47616279000 | 299500 | 300000 | 300000 | 298500 | 132 |
| 540 | 20241107 | 112300 | 47576757000 | 299500 | 298500 | 299500 | 298500 | 424 |
| 541 | 20241107 | 112200 | 47449842000 | 299000 | 299000 | 299000 | 298000 | 68 |
| 542 | 20241107 | 112100 | 47429526000 | 298000 | 297500 | 298000 | 297500 | 447 |
| 543 | 20241107 | 112000 | 47296357500 | 297500 | 299000 | 299000 | 297500 | 1104 |
| 544 | 20241107 | 111900 | 46967523000 | 298500 | 298500 | 299500 | 298000 | 344 |
| 545 | 20241107 | 111800 | 46864811000 | 298000 | 297500 | 298500 | 297500 | 191 |
| 546 | 20241107 | 111700 | 46807895000 | 298000 | 299000 | 299500 | 297500 | 1127 |
| 547 | 20241107 | 111600 | 46471655500 | 299000 | 299500 | 300000 | 299000 | 201 |
| 548 | 20241107 | 111500 | 46411433500 | 299000 | 298000 | 299500 | 298000 | 143 |
| 549 | 20241107 | 111400 | 46368701500 | 298500 | 298500 | 298500 | 298000 | 722 |
| 550 | 20241107 | 111300 | 46153422500 | 298000 | 299000 | 299000 | 298000 | 1612 |
| 551 | 20241107 | 111200 | 45672083500 | 299000 | 299500 | 300000 | 299000 | 729 |
| 552 | 20241107 | 111100 | 45453709500 | 299500 | 300500 | 300500 | 299500 | 241 |
| 553 | 20241107 | 111000 | 45381384000 | 300000 | 300000 | 300000 | 299500 | 76 |
| 554 | 20241107 | 110900 | 45358595500 | 299500 | 300000 | 300500 | 299500 | 152 |
| 555 | 20241107 | 110800 | 45313002000 | 300000 | 300500 | 301000 | 300000 | 161 |
| 556 | 20241107 | 110700 | 45264598500 | 300500 | 299500 | 301000 | 299500 | 771 |
| 557 | 20241107 | 110600 | 45032870000 | 299000 | 299500 | 300000 | 299000 | 126 |
| 558 | 20241107 | 110500 | 44995161500 | 300000 | 299500 | 300000 | 299000 | 200 |
| 559 | 20241107 | 110400 | 44935263500 | 299500 | 299000 | 299500 | 299000 | 408 |
| 560 | 20241107 | 110300 | 44813110500 | 299000 | 301000 | 301500 | 299000 | 2311 |
| 561 | 20241107 | 110200 | 44119699500 | 301000 | 301000 | 301000 | 300500 | 183 |
| 562 | 20241107 | 110100 | 44064684000 | 301000 | 301000 | 301000 | 300500 | 98 |
| 563 | 20241107 | 110000 | 44035200500 | 300500 | 300500 | 301500 | 300500 | 281 |
| 564 | 20241107 | 105900 | 43950619500 | 301000 | 301000 | 301000 | 300500 | 139 |
| 565 | 20241107 | 105800 | 43908821000 | 301000 | 300500 | 301500 | 300000 | 541 |
| 566 | 20241107 | 105700 | 43746247500 | 301000 | 301000 | 301500 | 300000 | 666 |
| 567 | 20241107 | 105600 | 43546090000 | 300500 | 300500 | 301500 | 300500 | 100 |
| 568 | 20241107 | 105500 | 43516006000 | 300500 | 301000 | 301500 | 300500 | 253 |
| 569 | 20241107 | 105400 | 43439875500 | 301000 | 300500 | 301500 | 300500 | 131 |
| 570 | 20241107 | 105300 | 43400461500 | 300500 | 301000 | 301000 | 300500 | 198 |
| 571 | 20241107 | 105200 | 43340901500 | 301000 | 301000 | 301500 | 300500 | 163 |
| 572 | 20241107 | 105100 | 43291862500 | 301000 | 300500 | 301500 | 300500 | 105 |
| 573 | 20241107 | 105000 | 43260240000 | 300500 | 301000 | 301500 | 300500 | 175 |
| 574 | 20241107 | 104900 | 43207612500 | 300500 | 300500 | 301500 | 300500 | 176 |
| 575 | 20241107 | 104800 | 43154697500 | 301000 | 300500 | 301500 | 300500 | 69 |
| 576 | 20241107 | 104700 | 43133933000 | 300500 | 301000 | 301500 | 300500 | 284 |
| 577 | 20241107 | 104600 | 43048404000 | 301000 | 300500 | 301000 | 300500 | 204 |
| 578 | 20241107 | 104500 | 42987024000 | 300500 | 300500 | 300500 | 300000 | 137 |
| 579 | 20241107 | 104400 | 42945871000 | 300000 | 301000 | 301500 | 300000 | 251 |
| 580 | 20241107 | 104300 | 42870434000 | 301500 | 300000 | 301500 | 299500 | 469 |
| 581 | 20241107 | 104200 | 42729730500 | 300000 | 301500 | 302000 | 299500 | 1658 |
| 582 | 20241107 | 104100 | 42231339000 | 301000 | 302000 | 302000 | 301000 | 342 |
| 583 | 20241107 | 104000 | 42128243500 | 302000 | 302500 | 303500 | 301500 | 1219 |
| 584 | 20241107 | 103900 | 41758730000 | 302000 | 302000 | 303500 | 301000 | 788 |
| 585 | 20241107 | 103800 | 41520584500 | 302000 | 302000 | 302500 | 301500 | 426 |
| 586 | 20241107 | 103700 | 41391957500 | 302000 | 301000 | 302000 | 300500 | 905 |
| 587 | 20241107 | 103600 | 41119064000 | 300500 | 301000 | 301000 | 300500 | 581 |
| 588 | 20241107 | 103500 | 40944299000 | 301000 | 300500 | 301000 | 300000 | 1174 |
| 589 | 20241107 | 103400 | 40591462000 | 300000 | 299000 | 300500 | 298500 | 2334 |
| 590 | 20241107 | 103300 | 39892868000 | 299000 | 298500 | 299000 | 297500 | 334 |
| 591 | 20241107 | 103200 | 39793233500 | 298000 | 298500 | 299000 | 297500 | 2824 |
| 592 | 20241107 | 103100 | 38951500500 | 298000 | 300000 | 300000 | 298000 | 1949 |
| 593 | 20241107 | 103000 | 38369060500 | 300000 | 300000 | 301000 | 299500 | 261 |
| 594 | 20241107 | 102900 | 38290749500 | 299000 | 301000 | 301000 | 299000 | 1359 |
| 595 | 20241107 | 102800 | 37883103000 | 301000 | 300000 | 301000 | 300000 | 300 |
| 596 | 20241107 | 102700 | 37792967000 | 300500 | 301000 | 301000 | 300500 | 228 |
| 597 | 20241107 | 102600 | 37724432500 | 300500 | 301000 | 301000 | 300500 | 332 |
| 598 | 20241107 | 102500 | 37624606000 | 301000 | 301500 | 302000 | 300500 | 533 |
| 599 | 20241107 | 102400 | 37464038500 | 301500 | 301500 | 302000 | 301000 | 926 |
| 600 | 20241107 | 102300 | 37184954500 | 302000 | 301500 | 302500 | 300500 | 549 |
| 601 | 20241107 | 102200 | 37019314500 | 301000 | 299000 | 302500 | 299000 | 1344 |
| 602 | 20241107 | 102100 | 36615032000 | 299500 | 298500 | 300000 | 298000 | 1938 |
| 603 | 20241107 | 102000 | 36036434500 | 298500 | 299000 | 300500 | 298500 | 537 |
| 604 | 20241107 | 101900 | 35875773500 | 299000 | 298500 | 300500 | 298500 | 1236 |
| 605 | 20241107 | 101800 | 35505701000 | 298500 | 298500 | 299500 | 298000 | 1201 |
| 606 | 20241107 | 101700 | 35147184000 | 298500 | 298500 | 300000 | 298500 | 1254 |
| 607 | 20241107 | 101600 | 34772121500 | 299000 | 300500 | 300500 | 298500 | 1997 |
| 608 | 20241107 | 101500 | 34174754500 | 300500 | 300500 | 302000 | 300000 | 1047 |
| 609 | 20241107 | 101400 | 33859336000 | 300500 | 300500 | 301000 | 299000 | 1838 |
| 610 | 20241107 | 101300 | 33308407500 | 300500 | 301000 | 301000 | 300000 | 553 |
| 611 | 20241107 | 101200 | 33142280500 | 300500 | 301500 | 302000 | 300000 | 857 |
| 612 | 20241107 | 101100 | 32884669000 | 301000 | 301000 | 301000 | 300000 | 752 |
| 613 | 20241107 | 101000 | 32658666000 | 301500 | 301000 | 301500 | 300500 | 447 |
| 614 | 20241107 | 100900 | 32524121500 | 301000 | 301000 | 302000 | 300500 | 1340 |
| 615 | 20241107 | 100800 | 32121075000 | 301500 | 301000 | 302000 | 301000 | 563 |
| 616 | 20241107 | 100700 | 31951523500 | 300500 | 302000 | 302500 | 300000 | 2713 |
| 617 | 20241107 | 100600 | 31135505000 | 302500 | 302500 | 303500 | 302000 | 915 |
| 618 | 20241107 | 100500 | 30858631500 | 302500 | 303000 | 303500 | 302000 | 1423 |
| 619 | 20241107 | 100400 | 30428205000 | 303000 | 302500 | 303500 | 302500 | 602 |
| 620 | 20241107 | 100300 | 30245760500 | 302500 | 303000 | 303500 | 302500 | 701 |
| 621 | 20241107 | 100200 | 30033494500 | 302500 | 301500 | 303000 | 300000 | 2507 |
| 622 | 20241107 | 100100 | 29278540000 | 301000 | 302000 | 302500 | 299500 | 3081 |
| 623 | 20241107 | 100000 | 28350769000 | 302000 | 302500 | 302500 | 299000 | 5644 |
| 624 | 20241107 | 095900 | 26651169000 | 303000 | 302500 | 303500 | 302000 | 1203 |
| 625 | 20241107 | 095800 | 26287309000 | 302000 | 303500 | 303500 | 302000 | 2123 |
| 626 | 20241107 | 095700 | 25645126500 | 303500 | 303000 | 304000 | 302000 | 1506 |
| 627 | 20241107 | 095600 | 25188846500 | 303000 | 305000 | 305500 | 303000 | 2046 |
| 628 | 20241107 | 095500 | 24566585000 | 305000 | 306500 | 307000 | 305000 | 712 |
| 629 | 20241107 | 095400 | 24348812000 | 306500 | 306000 | 307500 | 305000 | 1242 |
| 630 | 20241107 | 095300 | 23969152500 | 305500 | 308500 | 308500 | 305500 | 2015 |
| 631 | 20241107 | 095200 | 23351162000 | 308500 | 308500 | 309500 | 308000 | 572 |
| 632 | 20241107 | 095100 | 23174659500 | 308000 | 307500 | 309500 | 307500 | 773 |
| 633 | 20241107 | 095000 | 22936169000 | 307500 | 307000 | 309000 | 307000 | 670 |
| 634 | 20241107 | 094900 | 22729554500 | 307000 | 309000 | 309000 | 307000 | 1348 |
| 635 | 20241107 | 094800 | 22314086500 | 308500 | 309500 | 310000 | 308500 | 1152 |
| 636 | 20241107 | 094700 | 21958127000 | 309500 | 310500 | 311000 | 309500 | 409 |
| 637 | 20241107 | 094600 | 21831247000 | 311000 | 310500 | 311000 | 309500 | 522 |
| 638 | 20241107 | 094500 | 21669346000 | 310000 | 309500 | 310500 | 309500 | 131 |
| 639 | 20241107 | 094400 | 21628736000 | 309500 | 310500 | 310500 | 309500 | 310 |
| 640 | 20241107 | 094300 | 21532636500 | 310500 | 307500 | 310500 | 307000 | 595 |
| 641 | 20241107 | 094200 | 21348907000 | 308000 | 308000 | 308500 | 305500 | 4281 |
| 642 | 20241107 | 094100 | 20035934000 | 308500 | 309000 | 310000 | 308000 | 1374 |
| 643 | 20241107 | 094000 | 19611442000 | 310000 | 309500 | 310500 | 309000 | 170 |
| 644 | 20241107 | 093900 | 19558858000 | 309500 | 312500 | 312500 | 309500 | 532 |
| 645 | 20241107 | 093800 | 19393357500 | 313000 | 311500 | 313500 | 311500 | 453 |
| 646 | 20241107 | 093700 | 19251750500 | 311500 | 310500 | 312500 | 309500 | 1302 |
| 647 | 20241107 | 093600 | 18847062000 | 310500 | 309500 | 311500 | 309500 | 472 |
| 648 | 20241107 | 093500 | 18700383000 | 311000 | 310000 | 311000 | 307500 | 3698 |
| 649 | 20241107 | 093400 | 17557376000 | 310000 | 311500 | 312000 | 310000 | 1395 |
| 650 | 20241107 | 093300 | 17124154000 | 311000 | 311000 | 311500 | 310500 | 164 |
| 651 | 20241107 | 093200 | 17073141500 | 311000 | 310500 | 312000 | 310500 | 724 |
| 652 | 20241107 | 093100 | 16847935500 | 310500 | 311500 | 312000 | 310500 | 602 |
| 653 | 20241107 | 093000 | 16660784500 | 311500 | 311500 | 314000 | 311500 | 1377 |
| 654 | 20241107 | 092900 | 16230907000 | 311500 | 311000 | 312000 | 310500 | 1735 |
| 655 | 20241107 | 092800 | 15691102500 | 311500 | 312000 | 312000 | 311000 | 646 |
| 656 | 20241107 | 092700 | 15490053500 | 311000 | 313500 | 315000 | 311000 | 1677 |
| 657 | 20241107 | 092600 | 14966489000 | 313500 | 313500 | 315000 | 312500 | 2117 |
| 658 | 20241107 | 092500 | 14302792000 | 313500 | 313000 | 315500 | 313000 | 1119 |
| 659 | 20241107 | 092400 | 13951485500 | 313000 | 315000 | 315500 | 313000 | 1394 |
| 660 | 20241107 | 092300 | 13514572500 | 315000 | 314500 | 315500 | 313500 | 1285 |
| 661 | 20241107 | 092200 | 13110898000 | 314500 | 315500 | 316000 | 314000 | 3208 |
| 662 | 20241107 | 092100 | 12101171000 | 316000 | 316500 | 317000 | 315000 | 1878 |
| 663 | 20241107 | 092000 | 11507736500 | 316500 | 318000 | 319000 | 316500 | 715 |
| 664 | 20241107 | 091900 | 11280857500 | 318000 | 317500 | 319000 | 316500 | 1227 |
| 665 | 20241107 | 091800 | 10891797500 | 317500 | 319000 | 321000 | 316000 | 1438 |
| 666 | 20241107 | 091700 | 10433684500 | 320500 | 319500 | 320500 | 318500 | 559 |
| 667 | 20241107 | 091600 | 10255198500 | 318500 | 318500 | 319500 | 317500 | 669 |
| 668 | 20241107 | 091500 | 10041862000 | 318500 | 317000 | 319000 | 316500 | 315 |
| 669 | 20241107 | 091400 | 9941794000 | 317000 | 318000 | 319500 | 317000 | 827 |
| 670 | 20241107 | 091300 | 9678931000 | 316500 | 316500 | 318500 | 316500 | 828 |
| 671 | 20241107 | 091200 | 9416339000 | 316500 | 317500 | 317500 | 316000 | 1037 |
| 672 | 20241107 | 091100 | 9088173000 | 317500 | 321000 | 321000 | 317000 | 2134 |
| 673 | 20241107 | 091000 | 8407548500 | 321000 | 319500 | 321500 | 318500 | 980 |
| 674 | 20241107 | 090900 | 8093851000 | 319000 | 322500 | 323000 | 319000 | 1250 |
| 675 | 20241107 | 090800 | 7692719000 | 323000 | 325500 | 325500 | 321500 | 2961 |
| 676 | 20241107 | 090700 | 6736382000 | 324500 | 322000 | 326000 | 321500 | 3736 |
| 677 | 20241107 | 090600 | 5529305500 | 321000 | 317500 | 322000 | 316500 | 2684 |
| 678 | 20241107 | 090500 | 4674047500 | 317500 | 317000 | 319000 | 317000 | 1027 |
| 679 | 20241107 | 090400 | 4347643000 | 318500 | 317500 | 319000 | 316500 | 946 |
| 680 | 20241107 | 090300 | 4047314000 | 318000 | 318500 | 319500 | 317500 | 1524 |
| 681 | 20241107 | 090200 | 3562327500 | 319500 | 319000 | 319500 | 317000 | 1541 |
| 682 | 20241107 | 090100 | 3072652500 | 319000 | 315000 | 319500 | 315000 | 4197 |
| 683 | 20241107 | 090000 | 1737911000 | 315000 | 313000 | 318500 | 313000 | 5528 |