44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 211800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 13257 |
| 3 | 20241104 | 211700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 4 | 20241104 | 211600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 5 | 20241104 | 211500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 6 | 20241104 | 211400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 7 | 20241104 | 211300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 8 | 20241104 | 211200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 9 | 20241104 | 211100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 10 | 20241104 | 211000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 11 | 20241104 | 210900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 12 | 20241104 | 210800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 13 | 20241104 | 210700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 14 | 20241104 | 210600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 15 | 20241104 | 210500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 16 | 20241104 | 210400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 17 | 20241104 | 210300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 18 | 20241104 | 210200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 19 | 20241104 | 210100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 20 | 20241104 | 210000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 21 | 20241104 | 205900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 22 | 20241104 | 205800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 23 | 20241104 | 205700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 24 | 20241104 | 205600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 25 | 20241104 | 205500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 26 | 20241104 | 205400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 27 | 20241104 | 205300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 28 | 20241104 | 205200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 29 | 20241104 | 205100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 30 | 20241104 | 205000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 31 | 20241104 | 204900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 32 | 20241104 | 204800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 13257 |
| 33 | 20241104 | 204700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 34 | 20241104 | 204600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 35 | 20241104 | 204500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 36 | 20241104 | 204400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 37 | 20241104 | 204300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 38 | 20241104 | 204200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 39 | 20241104 | 204100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 40 | 20241104 | 204000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 41 | 20241104 | 203900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 42 | 20241104 | 203800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 43 | 20241104 | 203700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 44 | 20241104 | 203600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 45 | 20241104 | 203500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 46 | 20241104 | 203400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 47 | 20241104 | 203300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 48 | 20241104 | 203200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 49 | 20241104 | 203100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 50 | 20241104 | 203000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 51 | 20241104 | 202900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 52 | 20241104 | 202800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 53 | 20241104 | 202700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 54 | 20241104 | 202600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 55 | 20241104 | 202500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 56 | 20241104 | 202400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 57 | 20241104 | 202300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 58 | 20241104 | 202200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 59 | 20241104 | 202100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 60 | 20241104 | 202000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 61 | 20241104 | 201900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 62 | 20241104 | 201800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 13257 |
| 63 | 20241104 | 201700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 64 | 20241104 | 201600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 65 | 20241104 | 201500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 66 | 20241104 | 201400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 67 | 20241104 | 201300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 68 | 20241104 | 201200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 69 | 20241104 | 201100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 70 | 20241104 | 201000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 71 | 20241104 | 200900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 72 | 20241104 | 200800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 73 | 20241104 | 200700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 74 | 20241104 | 200600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 75 | 20241104 | 200500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 76 | 20241104 | 200400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 77 | 20241104 | 200300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 78 | 20241104 | 200200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 79 | 20241104 | 200100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 80 | 20241104 | 200000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 81 | 20241104 | 195900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 82 | 20241104 | 195800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 83 | 20241104 | 195700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 84 | 20241104 | 195600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 85 | 20241104 | 195500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 86 | 20241104 | 195400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 87 | 20241104 | 195300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 88 | 20241104 | 195200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 89 | 20241104 | 195100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 90 | 20241104 | 195000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 91 | 20241104 | 194900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 92 | 20241104 | 194800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 13257 |
| 93 | 20241104 | 194700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 94 | 20241104 | 194600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 95 | 20241104 | 194500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 96 | 20241104 | 194400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 97 | 20241104 | 194300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 98 | 20241104 | 194200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 99 | 20241104 | 194100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 100 | 20241104 | 194000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 101 | 20241104 | 193900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 102 | 20241104 | 193800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 103 | 20241104 | 193700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 104 | 20241104 | 193600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 105 | 20241104 | 193500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 106 | 20241104 | 193400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 107 | 20241104 | 193300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 108 | 20241104 | 193200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 109 | 20241104 | 193100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 110 | 20241104 | 193000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 111 | 20241104 | 192900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 112 | 20241104 | 192800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 113 | 20241104 | 192700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 114 | 20241104 | 192600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 115 | 20241104 | 192500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 116 | 20241104 | 192400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 117 | 20241104 | 192300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 118 | 20241104 | 192200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 119 | 20241104 | 192100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 120 | 20241104 | 192000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 121 | 20241104 | 191900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 122 | 20241104 | 191800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 13257 |
| 123 | 20241104 | 191700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 124 | 20241104 | 191600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 125 | 20241104 | 191500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 126 | 20241104 | 191400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 127 | 20241104 | 191300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 128 | 20241104 | 191200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 129 | 20241104 | 191100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 130 | 20241104 | 191000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 131 | 20241104 | 190900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 132 | 20241104 | 190800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 133 | 20241104 | 190700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 134 | 20241104 | 190600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 135 | 20241104 | 190500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 136 | 20241104 | 190400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 137 | 20241104 | 190300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 138 | 20241104 | 190200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 139 | 20241104 | 190100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 140 | 20241104 | 190000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 141 | 20241104 | 185900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 142 | 20241104 | 185800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 143 | 20241104 | 185700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 144 | 20241104 | 185600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 145 | 20241104 | 185500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 146 | 20241104 | 185400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 147 | 20241104 | 185300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 148 | 20241104 | 185200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 149 | 20241104 | 185100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 150 | 20241104 | 185000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 151 | 20241104 | 184900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 152 | 20241104 | 184800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 13257 |
| 153 | 20241104 | 184700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 154 | 20241104 | 184600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 155 | 20241104 | 184500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 156 | 20241104 | 184400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 157 | 20241104 | 184300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 158 | 20241104 | 184200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 159 | 20241104 | 184100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 160 | 20241104 | 184000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 161 | 20241104 | 183900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 162 | 20241104 | 183800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 163 | 20241104 | 183700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 164 | 20241104 | 183600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 165 | 20241104 | 183500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 166 | 20241104 | 183400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 167 | 20241104 | 183300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 168 | 20241104 | 183200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 169 | 20241104 | 183100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 170 | 20241104 | 183000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 171 | 20241104 | 182900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 172 | 20241104 | 182800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 173 | 20241104 | 182700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 174 | 20241104 | 182600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 175 | 20241104 | 182500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 176 | 20241104 | 182400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 177 | 20241104 | 182300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 178 | 20241104 | 182200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 179 | 20241104 | 182100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 180 | 20241104 | 182000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 181 | 20241104 | 181900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 182 | 20241104 | 181800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 13257 |
| 183 | 20241104 | 181700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 184 | 20241104 | 181600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 185 | 20241104 | 181500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 186 | 20241104 | 181400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 187 | 20241104 | 181300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 188 | 20241104 | 181200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 189 | 20241104 | 181100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 190 | 20241104 | 181000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 191 | 20241104 | 180900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 192 | 20241104 | 180800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 193 | 20241104 | 180700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 194 | 20241104 | 180600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 195 | 20241104 | 180500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 196 | 20241104 | 180400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 197 | 20241104 | 180300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 198 | 20241104 | 180200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 199 | 20241104 | 180100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 200 | 20241104 | 180000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 201 | 20241104 | 175900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 202 | 20241104 | 175800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 203 | 20241104 | 175700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 204 | 20241104 | 175600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 205 | 20241104 | 175500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 206 | 20241104 | 175400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 207 | 20241104 | 175300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 208 | 20241104 | 175200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 209 | 20241104 | 175100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 210 | 20241104 | 175000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 211 | 20241104 | 174900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 212 | 20241104 | 174800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 13257 |
| 213 | 20241104 | 174700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 214 | 20241104 | 174600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 215 | 20241104 | 174500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 216 | 20241104 | 174400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 217 | 20241104 | 174300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 218 | 20241104 | 174200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 219 | 20241104 | 174100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 220 | 20241104 | 174000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 221 | 20241104 | 173900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 222 | 20241104 | 173800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 223 | 20241104 | 173700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 224 | 20241104 | 173600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 225 | 20241104 | 173500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 226 | 20241104 | 173400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 227 | 20241104 | 173300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 228 | 20241104 | 173200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 229 | 20241104 | 173100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 230 | 20241104 | 173000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 231 | 20241104 | 172900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 232 | 20241104 | 172800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 233 | 20241104 | 172700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 234 | 20241104 | 172600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 235 | 20241104 | 172500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 236 | 20241104 | 172400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 237 | 20241104 | 172300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 238 | 20241104 | 172200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 239 | 20241104 | 172100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 240 | 20241104 | 172000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 241 | 20241104 | 171900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 242 | 20241104 | 171800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 13257 |
| 243 | 20241104 | 171700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 244 | 20241104 | 171600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 245 | 20241104 | 171500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 246 | 20241104 | 171400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 247 | 20241104 | 171300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 248 | 20241104 | 171200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 249 | 20241104 | 171100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 250 | 20241104 | 171000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 251 | 20241104 | 170900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 252 | 20241104 | 170800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 253 | 20241104 | 170700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 254 | 20241104 | 170600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 255 | 20241104 | 170500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 256 | 20241104 | 170400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 257 | 20241104 | 170300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 258 | 20241104 | 170200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 259 | 20241104 | 170100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 260 | 20241104 | 170000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 261 | 20241104 | 165900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 262 | 20241104 | 165800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 263 | 20241104 | 165700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 264 | 20241104 | 165600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 265 | 20241104 | 165500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 266 | 20241104 | 165400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 267 | 20241104 | 165300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 268 | 20241104 | 165200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 269 | 20241104 | 165100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 270 | 20241104 | 165000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 271 | 20241104 | 164900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 272 | 20241104 | 164800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 13257 |
| 273 | 20241104 | 164700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 274 | 20241104 | 164600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 275 | 20241104 | 164500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 276 | 20241104 | 164400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 277 | 20241104 | 164300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 278 | 20241104 | 164200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 279 | 20241104 | 164100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 280 | 20241104 | 164000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 281 | 20241104 | 163900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 282 | 20241104 | 163800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 283 | 20241104 | 163700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 284 | 20241104 | 163600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 285 | 20241104 | 163500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 286 | 20241104 | 163400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 287 | 20241104 | 163300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 288 | 20241104 | 163200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 289 | 20241104 | 163100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 290 | 20241104 | 163000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 291 | 20241104 | 162900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 292 | 20241104 | 162800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 293 | 20241104 | 162700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 294 | 20241104 | 162600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 295 | 20241104 | 162500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 296 | 20241104 | 162400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 297 | 20241104 | 162300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 298 | 20241104 | 162200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 299 | 20241104 | 162100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 300 | 20241104 | 162000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 301 | 20241104 | 161900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 302 | 20241104 | 161800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 13257 |
| 303 | 20241104 | 161700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 304 | 20241104 | 161600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 305 | 20241104 | 161500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 306 | 20241104 | 161400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 307 | 20241104 | 161300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 308 | 20241104 | 161200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 309 | 20241104 | 161100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 310 | 20241104 | 161000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 311 | 20241104 | 160900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 312 | 20241104 | 160800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 313 | 20241104 | 160700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 314 | 20241104 | 160600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 315 | 20241104 | 160500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 316 | 20241104 | 160400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 317 | 20241104 | 160300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 318 | 20241104 | 160200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 319 | 20241104 | 160100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 320 | 20241104 | 160000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 321 | 20241104 | 155900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 322 | 20241104 | 155800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 323 | 20241104 | 155700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 324 | 20241104 | 155600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 325 | 20241104 | 155500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 326 | 20241104 | 155400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 327 | 20241104 | 155300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 328 | 20241104 | 155200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 329 | 20241104 | 155100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 330 | 20241104 | 155000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 331 | 20241104 | 154900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 332 | 20241104 | 154800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 13257 |
| 333 | 20241104 | 154700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 334 | 20241104 | 154600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 335 | 20241104 | 154500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 336 | 20241104 | 154400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 337 | 20241104 | 154300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 338 | 20241104 | 154200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 339 | 20241104 | 154100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 340 | 20241104 | 154000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 341 | 20241104 | 153900 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 342 | 20241104 | 153800 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 343 | 20241104 | 153700 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 344 | 20241104 | 153600 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 345 | 20241104 | 153500 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 346 | 20241104 | 153400 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 347 | 20241104 | 153300 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 348 | 20241104 | 153200 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 349 | 20241104 | 153100 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 0 |
| 350 | 20241104 | 153000 | 175365180000 | 426000 | 426000 | 426000 | 426000 | 13257 |
| 351 | 20241104 | 152900 | 169717698000 | 425500 | 425500 | 425500 | 425500 | 0 |
| 352 | 20241104 | 152800 | 169717698000 | 425500 | 425500 | 425500 | 425500 | 0 |
| 353 | 20241104 | 152700 | 169717698000 | 425500 | 425500 | 425500 | 425500 | 0 |
| 354 | 20241104 | 152600 | 169717698000 | 425500 | 425500 | 425500 | 425500 | 0 |
| 355 | 20241104 | 152500 | 169717698000 | 425500 | 425500 | 425500 | 425500 | 0 |
| 356 | 20241104 | 152400 | 169717698000 | 425500 | 425500 | 425500 | 425500 | 0 |
| 357 | 20241104 | 152300 | 169717698000 | 425500 | 425500 | 425500 | 425500 | 0 |
| 358 | 20241104 | 152200 | 169717698000 | 425500 | 425500 | 425500 | 425500 | 0 |
| 359 | 20241104 | 152100 | 169717698000 | 425500 | 425500 | 425500 | 425500 | 0 |
| 360 | 20241104 | 152000 | 169717698000 | 425500 | 425500 | 425500 | 425500 | 0 |
| 361 | 20241104 | 151900 | 169717698000 | 425500 | 425500 | 426000 | 425000 | 809 |
| 362 | 20241104 | 151800 | 169373248500 | 425500 | 425500 | 426000 | 425000 | 1218 |
| 363 | 20241104 | 151700 | 168854959000 | 425500 | 425500 | 426000 | 425000 | 768 |
| 364 | 20241104 | 151600 | 168528080000 | 425500 | 425500 | 426000 | 425000 | 2092 |
| 365 | 20241104 | 151500 | 167637679000 | 425500 | 425500 | 426000 | 425000 | 1559 |
| 366 | 20241104 | 151400 | 166974325500 | 425000 | 425500 | 425500 | 425000 | 845 |
| 367 | 20241104 | 151300 | 166614807500 | 425500 | 425000 | 425500 | 424500 | 984 |
| 368 | 20241104 | 151200 | 166196494000 | 425000 | 424500 | 425000 | 424500 | 1788 |
| 369 | 20241104 | 151100 | 165436648500 | 425000 | 424500 | 425000 | 424500 | 668 |
| 370 | 20241104 | 151000 | 165152827500 | 424500 | 424500 | 425000 | 424500 | 866 |
| 371 | 20241104 | 150900 | 164784867000 | 424500 | 424500 | 425000 | 424000 | 772 |
| 372 | 20241104 | 150800 | 164457044500 | 424500 | 424500 | 424500 | 424000 | 1104 |
| 373 | 20241104 | 150700 | 163988571000 | 424500 | 424500 | 424500 | 424000 | 741 |
| 374 | 20241104 | 150600 | 163674089000 | 424500 | 424000 | 424500 | 424000 | 1298 |
| 375 | 20241104 | 150500 | 163123398000 | 423500 | 423500 | 424000 | 423500 | 555 |
| 376 | 20241104 | 150400 | 162888106500 | 423500 | 423500 | 424000 | 423000 | 585 |
| 377 | 20241104 | 150300 | 162640172000 | 424000 | 423000 | 424000 | 423000 | 447 |
| 378 | 20241104 | 150200 | 162450887000 | 423000 | 423500 | 424000 | 423000 | 1247 |
| 379 | 20241104 | 150100 | 161922675500 | 423500 | 423500 | 424000 | 423000 | 708 |
| 380 | 20241104 | 150000 | 161622800000 | 423500 | 424000 | 424000 | 423000 | 445 |
| 381 | 20241104 | 145900 | 161434328000 | 423500 | 423500 | 424000 | 423000 | 497 |
| 382 | 20241104 | 145800 | 161223847000 | 423000 | 423500 | 423500 | 423000 | 407 |
| 383 | 20241104 | 145700 | 161051508000 | 423500 | 422500 | 423500 | 422500 | 221 |
| 384 | 20241104 | 145600 | 160957973000 | 423000 | 423000 | 423000 | 422500 | 488 |
| 385 | 20241104 | 145500 | 160751585000 | 423500 | 423500 | 423500 | 423000 | 686 |
| 386 | 20241104 | 145400 | 160461267500 | 423500 | 423500 | 423500 | 423000 | 339 |
| 387 | 20241104 | 145300 | 160317726000 | 423500 | 423500 | 423500 | 423000 | 379 |
| 388 | 20241104 | 145200 | 160157248000 | 423500 | 423000 | 423500 | 423000 | 333 |
| 389 | 20241104 | 145100 | 160016251500 | 423500 | 423500 | 423500 | 423000 | 439 |
| 390 | 20241104 | 145000 | 159830348000 | 423500 | 423000 | 423500 | 423000 | 550 |
| 391 | 20241104 | 144900 | 159597545500 | 423500 | 423500 | 423500 | 423000 | 636 |
| 392 | 20241104 | 144800 | 159328228500 | 423500 | 423500 | 423500 | 422500 | 289 |
| 393 | 20241104 | 144700 | 159205896500 | 423500 | 423000 | 423500 | 422500 | 521 |
| 394 | 20241104 | 144600 | 158985333500 | 423000 | 422500 | 423500 | 422500 | 414 |
| 395 | 20241104 | 144500 | 158810194500 | 423000 | 423500 | 423500 | 422500 | 407 |
| 396 | 20241104 | 144400 | 158638052500 | 423500 | 423500 | 423500 | 423000 | 385 |
| 397 | 20241104 | 144300 | 158475060000 | 423500 | 423000 | 424000 | 422500 | 604 |
| 398 | 20241104 | 144200 | 158219399500 | 423000 | 422500 | 423500 | 422500 | 324 |
| 399 | 20241104 | 144100 | 158082336500 | 422500 | 422500 | 423500 | 422500 | 718 |
| 400 | 20241104 | 144000 | 157778510500 | 422500 | 422500 | 423000 | 422500 | 547 |
| 401 | 20241104 | 143900 | 157547198000 | 422500 | 423000 | 423000 | 422000 | 554 |
| 402 | 20241104 | 143800 | 157312982500 | 423000 | 423000 | 423500 | 422500 | 483 |
| 403 | 20241104 | 143700 | 157108660000 | 423000 | 423000 | 423500 | 422500 | 515 |
| 404 | 20241104 | 143600 | 156890750500 | 423500 | 423500 | 423500 | 423000 | 569 |
| 405 | 20241104 | 143500 | 156649853500 | 423500 | 423500 | 424500 | 423000 | 631 |
| 406 | 20241104 | 143400 | 156382471500 | 424000 | 424500 | 424500 | 423500 | 283 |
| 407 | 20241104 | 143300 | 156262419000 | 424500 | 424500 | 424500 | 423500 | 235 |
| 408 | 20241104 | 143200 | 156162732500 | 424500 | 424000 | 424500 | 423500 | 470 |
| 409 | 20241104 | 143100 | 155963359500 | 424000 | 423500 | 424500 | 423500 | 905 |
| 410 | 20241104 | 143000 | 155579669000 | 423500 | 423500 | 423500 | 423000 | 312 |
| 411 | 20241104 | 142900 | 155447556000 | 423500 | 423000 | 423500 | 422500 | 659 |
| 412 | 20241104 | 142800 | 155168588000 | 422500 | 423500 | 424000 | 422500 | 778 |
| 413 | 20241104 | 142700 | 154839346000 | 424000 | 423500 | 424500 | 423500 | 575 |
| 414 | 20241104 | 142600 | 154595511500 | 424000 | 424000 | 424500 | 423500 | 396 |
| 415 | 20241104 | 142500 | 154427493000 | 423500 | 424000 | 424500 | 423500 | 301 |
| 416 | 20241104 | 142400 | 154299841000 | 424500 | 424000 | 424500 | 424000 | 384 |
| 417 | 20241104 | 142300 | 154136913000 | 424000 | 424000 | 424500 | 423500 | 763 |
| 418 | 20241104 | 142200 | 153813322500 | 423500 | 424000 | 424000 | 422500 | 838 |
| 419 | 20241104 | 142100 | 153458509000 | 424000 | 422500 | 424000 | 422500 | 922 |
| 420 | 20241104 | 142000 | 153068127500 | 423000 | 422500 | 423000 | 422500 | 369 |
| 421 | 20241104 | 141900 | 152912063000 | 422500 | 422500 | 423500 | 422500 | 1194 |
| 422 | 20241104 | 141800 | 152407238000 | 423000 | 422500 | 423000 | 422500 | 461 |
| 423 | 20241104 | 141700 | 152212267000 | 422500 | 423500 | 423500 | 422500 | 314 |
| 424 | 20241104 | 141600 | 152079439000 | 423500 | 424000 | 424000 | 423000 | 466 |
| 425 | 20241104 | 141500 | 151882241500 | 423500 | 423500 | 424000 | 423000 | 631 |
| 426 | 20241104 | 141400 | 151614921500 | 423000 | 423500 | 424000 | 423000 | 371 |
| 427 | 20241104 | 141300 | 151457766500 | 423500 | 424000 | 424000 | 423000 | 481 |
| 428 | 20241104 | 141200 | 151253888500 | 423500 | 423500 | 424000 | 423000 | 368 |
| 429 | 20241104 | 141100 | 151097995000 | 423500 | 423500 | 424000 | 422500 | 865 |
| 430 | 20241104 | 141000 | 150731668000 | 423000 | 423000 | 423500 | 422500 | 470 |
| 431 | 20241104 | 140900 | 150532757500 | 423000 | 423500 | 423500 | 423000 | 306 |
| 432 | 20241104 | 140800 | 150403220000 | 423500 | 423500 | 424000 | 423000 | 395 |
| 433 | 20241104 | 140700 | 150235892000 | 424000 | 423500 | 424000 | 423500 | 651 |
| 434 | 20241104 | 140600 | 149959930500 | 424000 | 423000 | 424000 | 423000 | 246 |
| 435 | 20241104 | 140500 | 149855764500 | 423000 | 423000 | 423500 | 423000 | 398 |
| 436 | 20241104 | 140400 | 149687250000 | 423500 | 423500 | 424000 | 422500 | 1439 |
| 437 | 20241104 | 140300 | 149078118500 | 423500 | 424500 | 424500 | 423500 | 654 |
| 438 | 20241104 | 140200 | 148800852000 | 424000 | 424000 | 424500 | 423500 | 326 |
| 439 | 20241104 | 140100 | 148662601000 | 423500 | 424000 | 424500 | 423500 | 733 |
| 440 | 20241104 | 140000 | 148351594500 | 424000 | 424500 | 424500 | 423500 | 294 |
| 441 | 20241104 | 135900 | 148226843000 | 424000 | 424000 | 424500 | 423500 | 591 |
| 442 | 20241104 | 135800 | 147976181000 | 424000 | 424000 | 424000 | 423500 | 275 |
| 443 | 20241104 | 135700 | 147859601500 | 423500 | 424000 | 425000 | 423500 | 501 |
| 444 | 20241104 | 135600 | 147647148000 | 424000 | 424000 | 424500 | 423500 | 348 |
| 445 | 20241104 | 135500 | 147499555000 | 424000 | 424500 | 424500 | 424000 | 899 |
| 446 | 20241104 | 135400 | 147118005000 | 425000 | 424500 | 425000 | 424000 | 214 |
| 447 | 20241104 | 135300 | 147027198500 | 424500 | 424500 | 425000 | 424000 | 387 |
| 448 | 20241104 | 135200 | 146862822000 | 425000 | 424000 | 425000 | 424000 | 304 |
| 449 | 20241104 | 135100 | 146733752500 | 424500 | 424000 | 425000 | 423500 | 778 |
| 450 | 20241104 | 135000 | 146403546000 | 424000 | 423500 | 424000 | 423500 | 412 |
| 451 | 20241104 | 134900 | 146228896000 | 424000 | 424000 | 424000 | 423500 | 342 |
| 452 | 20241104 | 134800 | 146083926500 | 423500 | 424000 | 424000 | 423500 | 311 |
| 453 | 20241104 | 134700 | 145952101000 | 424000 | 424000 | 424000 | 423500 | 654 |
| 454 | 20241104 | 134600 | 145674864500 | 424000 | 423500 | 424000 | 423500 | 522 |
| 455 | 20241104 | 134500 | 145453595500 | 423500 | 424000 | 424500 | 423500 | 389 |
| 456 | 20241104 | 134400 | 145288608000 | 424000 | 424000 | 424000 | 423500 | 285 |
| 457 | 20241104 | 134300 | 145167804500 | 424000 | 424000 | 424500 | 423000 | 533 |
| 458 | 20241104 | 134200 | 144941881000 | 424000 | 423500 | 424000 | 423000 | 264 |
| 459 | 20241104 | 134100 | 144830018500 | 423000 | 423500 | 423500 | 422500 | 737 |
| 460 | 20241104 | 134000 | 144517945500 | 423000 | 422500 | 423500 | 422500 | 385 |
| 461 | 20241104 | 133900 | 144355149500 | 423000 | 422500 | 424000 | 422000 | 589 |
| 462 | 20241104 | 133800 | 144105996500 | 422500 | 423000 | 423500 | 422000 | 549 |
| 463 | 20241104 | 133700 | 143873732000 | 423000 | 422000 | 423000 | 422000 | 770 |
| 464 | 20241104 | 133600 | 143548528500 | 422000 | 423000 | 423000 | 422000 | 712 |
| 465 | 20241104 | 133500 | 143247953000 | 422500 | 423000 | 423000 | 422000 | 792 |
| 466 | 20241104 | 133400 | 142913221000 | 423000 | 423500 | 423500 | 422500 | 634 |
| 467 | 20241104 | 133300 | 142645044500 | 423500 | 423500 | 424000 | 423000 | 527 |
| 468 | 20241104 | 133200 | 142421896000 | 423500 | 423500 | 423500 | 423000 | 507 |
| 469 | 20241104 | 133100 | 142207261000 | 423000 | 423500 | 424000 | 423000 | 1791 |
| 470 | 20241104 | 133000 | 141448958000 | 423500 | 423000 | 423500 | 423000 | 481 |
| 471 | 20241104 | 132900 | 141245373500 | 423000 | 423000 | 424000 | 423000 | 1168 |
| 472 | 20241104 | 132800 | 140750853000 | 423000 | 423500 | 423500 | 422500 | 1941 |
| 473 | 20241104 | 132700 | 139929510000 | 424000 | 425000 | 425000 | 423500 | 1364 |
| 474 | 20241104 | 132600 | 139350924000 | 425000 | 425500 | 425500 | 424500 | 787 |
| 475 | 20241104 | 132500 | 139016466500 | 425000 | 426000 | 426000 | 425000 | 473 |
| 476 | 20241104 | 132400 | 138815137000 | 425500 | 426000 | 426000 | 425500 | 549 |
| 477 | 20241104 | 132300 | 138581376000 | 426000 | 426000 | 426500 | 425500 | 465 |
| 478 | 20241104 | 132200 | 138383161500 | 426000 | 426000 | 427000 | 425500 | 1977 |
| 479 | 20241104 | 132100 | 137540074000 | 426000 | 426000 | 426500 | 425500 | 845 |
| 480 | 20241104 | 132000 | 137179764500 | 426000 | 425500 | 426500 | 425500 | 701 |
| 481 | 20241104 | 131900 | 136881168000 | 426000 | 425500 | 426000 | 425500 | 558 |
| 482 | 20241104 | 131800 | 136643525500 | 426000 | 425500 | 426000 | 425000 | 490 |
| 483 | 20241104 | 131700 | 136434999500 | 425000 | 426000 | 426000 | 425000 | 418 |
| 484 | 20241104 | 131600 | 136257098500 | 426000 | 426000 | 426000 | 425000 | 521 |
| 485 | 20241104 | 131500 | 136035321500 | 426000 | 426000 | 426000 | 425500 | 509 |
| 486 | 20241104 | 131400 | 135818494500 | 426000 | 425500 | 426000 | 425000 | 538 |
| 487 | 20241104 | 131300 | 135589596000 | 425500 | 425500 | 425500 | 425000 | 156 |
| 488 | 20241104 | 131200 | 135523219000 | 425500 | 425000 | 425500 | 424500 | 293 |
| 489 | 20241104 | 131100 | 135398604000 | 425000 | 425000 | 425500 | 424500 | 874 |
| 490 | 20241104 | 131000 | 135027043000 | 424500 | 425500 | 425500 | 424500 | 483 |
| 491 | 20241104 | 130900 | 134821764500 | 425500 | 424500 | 425500 | 424500 | 222 |
| 492 | 20241104 | 130800 | 134727369000 | 425000 | 425500 | 425500 | 424500 | 392 |
| 493 | 20241104 | 130700 | 134560738000 | 425500 | 425500 | 425500 | 425000 | 564 |
| 494 | 20241104 | 130600 | 134320776000 | 425500 | 425500 | 425500 | 424500 | 263 |
| 495 | 20241104 | 130500 | 134208934000 | 425500 | 425500 | 425500 | 424000 | 1846 |
| 496 | 20241104 | 130400 | 133425348000 | 425500 | 425500 | 425500 | 425000 | 483 |
| 497 | 20241104 | 130300 | 133219894500 | 425500 | 425000 | 426000 | 425000 | 513 |
| 498 | 20241104 | 130200 | 133001621500 | 425500 | 425500 | 426000 | 425000 | 381 |
| 499 | 20241104 | 130100 | 132839505500 | 425500 | 426500 | 426500 | 425500 | 2127 |
| 500 | 20241104 | 130000 | 131932578500 | 426500 | 426000 | 426500 | 425500 | 626 |
| 501 | 20241104 | 125900 | 131665825000 | 426000 | 426000 | 426500 | 425500 | 468 |
| 502 | 20241104 | 125800 | 131466362500 | 426000 | 426500 | 426500 | 425500 | 321 |
| 503 | 20241104 | 125700 | 131329642000 | 426500 | 426000 | 426500 | 425500 | 355 |
| 504 | 20241104 | 125600 | 131178449500 | 426000 | 426000 | 426500 | 425500 | 258 |
| 505 | 20241104 | 125500 | 131068523000 | 426000 | 426500 | 426500 | 425500 | 781 |
| 506 | 20241104 | 125400 | 130735627000 | 426500 | 426500 | 426500 | 426000 | 772 |
| 507 | 20241104 | 125300 | 130406646000 | 426500 | 426500 | 426500 | 425500 | 260 |
| 508 | 20241104 | 125200 | 130295815000 | 426500 | 426500 | 426500 | 425500 | 387 |
| 509 | 20241104 | 125100 | 130130827000 | 426000 | 426000 | 426500 | 425500 | 694 |
| 510 | 20241104 | 125000 | 129834962000 | 426500 | 426500 | 426500 | 426000 | 688 |
| 511 | 20241104 | 124900 | 129541740500 | 426500 | 426500 | 426500 | 426000 | 545 |
| 512 | 20241104 | 124800 | 129309336000 | 426500 | 426500 | 426500 | 426000 | 306 |
| 513 | 20241104 | 124700 | 129178862500 | 426500 | 426500 | 426500 | 426000 | 480 |
| 514 | 20241104 | 124600 | 128974196500 | 426500 | 426000 | 426500 | 425500 | 1400 |
| 515 | 20241104 | 124500 | 128377727500 | 426000 | 426000 | 426000 | 425500 | 213 |
| 516 | 20241104 | 124400 | 128287033500 | 426000 | 425000 | 426000 | 424500 | 1078 |
| 517 | 20241104 | 124300 | 127828430500 | 425000 | 425000 | 425000 | 424500 | 288 |
| 518 | 20241104 | 124200 | 127706041000 | 425000 | 425000 | 425000 | 424500 | 236 |
| 519 | 20241104 | 124100 | 127605751000 | 425000 | 424500 | 425500 | 424500 | 667 |
| 520 | 20241104 | 124000 | 127322289000 | 425000 | 425000 | 425000 | 424500 | 210 |
| 521 | 20241104 | 123900 | 127233052000 | 425000 | 425000 | 425000 | 424500 | 242 |
| 522 | 20241104 | 123800 | 127130217000 | 425000 | 425000 | 425000 | 424500 | 464 |
| 523 | 20241104 | 123700 | 126933104500 | 425000 | 425000 | 425000 | 424500 | 213 |
| 524 | 20241104 | 123600 | 126842600000 | 425000 | 425000 | 425000 | 424500 | 694 |
| 525 | 20241104 | 123500 | 126547772000 | 424500 | 425000 | 425000 | 424500 | 501 |
| 526 | 20241104 | 123400 | 126334962000 | 425000 | 425000 | 425000 | 424500 | 255 |
| 527 | 20241104 | 123300 | 126226637000 | 425000 | 425000 | 425000 | 424500 | 351 |
| 528 | 20241104 | 123200 | 126077468500 | 424500 | 425000 | 425000 | 424500 | 278 |
| 529 | 20241104 | 123100 | 125959348500 | 425000 | 424500 | 425000 | 424500 | 1207 |
| 530 | 20241104 | 123000 | 125446670000 | 424500 | 424500 | 424500 | 424000 | 443 |
| 531 | 20241104 | 122900 | 125258646500 | 424500 | 424500 | 424500 | 424000 | 291 |
| 532 | 20241104 | 122800 | 125135154000 | 424500 | 424500 | 424500 | 423500 | 270 |
| 533 | 20241104 | 122700 | 125020608000 | 424000 | 424000 | 424500 | 423000 | 701 |
| 534 | 20241104 | 122600 | 124723531500 | 424000 | 424000 | 424000 | 423500 | 265 |
| 535 | 20241104 | 122500 | 124611192000 | 423500 | 424000 | 424000 | 423500 | 335 |
| 536 | 20241104 | 122400 | 124469214500 | 424000 | 423500 | 424000 | 423500 | 285 |
| 537 | 20241104 | 122300 | 124348409000 | 424000 | 424500 | 424500 | 424000 | 383 |
| 538 | 20241104 | 122200 | 124185910000 | 424500 | 424500 | 424500 | 423500 | 348 |
| 539 | 20241104 | 122100 | 124038342000 | 424500 | 424000 | 424500 | 423500 | 703 |
| 540 | 20241104 | 122000 | 123740067500 | 423500 | 424000 | 424500 | 423500 | 387 |
| 541 | 20241104 | 121900 | 123576015500 | 424000 | 424500 | 424500 | 423500 | 659 |
| 542 | 20241104 | 121800 | 123296626000 | 424500 | 424500 | 425000 | 424000 | 1166 |
| 543 | 20241104 | 121700 | 122801653000 | 424500 | 424000 | 424500 | 424000 | 876 |
| 544 | 20241104 | 121600 | 122430124500 | 424500 | 424500 | 424500 | 424000 | 327 |
| 545 | 20241104 | 121500 | 122291365500 | 424500 | 424500 | 425500 | 424000 | 584 |
| 546 | 20241104 | 121400 | 122043292000 | 425000 | 424500 | 425000 | 424000 | 606 |
| 547 | 20241104 | 121300 | 121785971000 | 424500 | 425500 | 425500 | 424500 | 404 |
| 548 | 20241104 | 121200 | 121614248000 | 425500 | 425500 | 425500 | 424500 | 580 |
| 549 | 20241104 | 121100 | 121367656500 | 425500 | 424500 | 425500 | 424000 | 838 |
| 550 | 20241104 | 121000 | 121011391000 | 424000 | 424500 | 424500 | 424000 | 357 |
| 551 | 20241104 | 120900 | 120859854000 | 424500 | 424500 | 424500 | 424000 | 609 |
| 552 | 20241104 | 120800 | 120601404500 | 424500 | 425000 | 425000 | 424000 | 570 |
| 553 | 20241104 | 120700 | 120359396000 | 425000 | 425500 | 425500 | 424500 | 331 |
| 554 | 20241104 | 120600 | 120218602500 | 425500 | 425000 | 425500 | 424500 | 522 |
| 555 | 20241104 | 120500 | 119996729000 | 424500 | 424500 | 425000 | 424500 | 321 |
| 556 | 20241104 | 120400 | 119860389000 | 424500 | 425000 | 425000 | 423500 | 1647 |
| 557 | 20241104 | 120300 | 119162205500 | 424500 | 425500 | 425500 | 424500 | 431 |
| 558 | 20241104 | 120200 | 118979093000 | 425000 | 425500 | 426000 | 425000 | 325 |
| 559 | 20241104 | 120100 | 118840869500 | 425500 | 425000 | 425500 | 424500 | 596 |
| 560 | 20241104 | 120000 | 118587334500 | 425000 | 425500 | 426000 | 424000 | 2620 |
| 561 | 20241104 | 115900 | 117475452000 | 425500 | 426500 | 426500 | 425000 | 1545 |
| 562 | 20241104 | 115800 | 116818080000 | 426000 | 427000 | 427000 | 426000 | 1198 |
| 563 | 20241104 | 115700 | 116307038500 | 427000 | 427000 | 427000 | 426500 | 445 |
| 564 | 20241104 | 115600 | 116117118500 | 426500 | 427000 | 427000 | 426500 | 318 |
| 565 | 20241104 | 115500 | 115981364500 | 427000 | 427000 | 427000 | 426500 | 563 |
| 566 | 20241104 | 115400 | 115740974000 | 427000 | 427000 | 427000 | 426500 | 447 |
| 567 | 20241104 | 115300 | 115550110000 | 427000 | 427000 | 427000 | 426500 | 475 |
| 568 | 20241104 | 115200 | 115347297500 | 427000 | 427000 | 427000 | 426500 | 1145 |
| 569 | 20241104 | 115100 | 114858394500 | 426500 | 427000 | 427000 | 426500 | 1363 |
| 570 | 20241104 | 115000 | 114276560500 | 427000 | 427000 | 427000 | 426500 | 313 |
| 571 | 20241104 | 114900 | 114142921500 | 427000 | 427000 | 427000 | 426500 | 858 |
| 572 | 20241104 | 114800 | 113776720000 | 427000 | 427000 | 427000 | 426000 | 492 |
| 573 | 20241104 | 114700 | 113566780000 | 427000 | 426000 | 427000 | 425000 | 1964 |
| 574 | 20241104 | 114600 | 112729585500 | 426500 | 427000 | 427000 | 426000 | 671 |
| 575 | 20241104 | 114500 | 112443302000 | 426500 | 426000 | 427000 | 425500 | 7544 |
| 576 | 20241104 | 114400 | 109225853000 | 426000 | 426000 | 426000 | 425500 | 650 |
| 577 | 20241104 | 114300 | 108949084500 | 426000 | 426000 | 426000 | 425500 | 417 |
| 578 | 20241104 | 114200 | 108771521000 | 426000 | 426000 | 426000 | 425500 | 655 |
| 579 | 20241104 | 114100 | 108492533500 | 425500 | 426000 | 426000 | 425500 | 750 |
| 580 | 20241104 | 114000 | 108173090000 | 426000 | 425500 | 426000 | 425500 | 332 |
| 581 | 20241104 | 113900 | 108031706000 | 426000 | 425500 | 426000 | 425000 | 666 |
| 582 | 20241104 | 113800 | 107748328000 | 425500 | 426000 | 426000 | 425000 | 911 |
| 583 | 20241104 | 113700 | 107360714500 | 426000 | 426000 | 426000 | 425500 | 447 |
| 584 | 20241104 | 113600 | 107170405000 | 426000 | 426000 | 426000 | 425500 | 287 |
| 585 | 20241104 | 113500 | 107048161500 | 426000 | 426000 | 426000 | 425500 | 391 |
| 586 | 20241104 | 113400 | 106881609000 | 426000 | 426000 | 426000 | 425500 | 448 |
| 587 | 20241104 | 113300 | 106690790500 | 426000 | 426000 | 426000 | 425500 | 588 |
| 588 | 20241104 | 113200 | 106440338000 | 425500 | 425500 | 426000 | 425500 | 307 |
| 589 | 20241104 | 113100 | 106309592000 | 425500 | 425500 | 426000 | 425000 | 789 |
| 590 | 20241104 | 113000 | 105973716000 | 425500 | 426000 | 426000 | 425000 | 505 |
| 591 | 20241104 | 112900 | 105758725000 | 426000 | 426000 | 426500 | 425500 | 2064 |
| 592 | 20241104 | 112800 | 104879503000 | 425500 | 426000 | 426000 | 425500 | 925 |
| 593 | 20241104 | 112700 | 104485488500 | 425500 | 426000 | 426000 | 425000 | 826 |
| 594 | 20241104 | 112600 | 104133913500 | 426000 | 426000 | 426000 | 425500 | 1294 |
| 595 | 20241104 | 112500 | 103582688000 | 426000 | 426000 | 426000 | 425500 | 768 |
| 596 | 20241104 | 112400 | 103255584000 | 426000 | 425000 | 426000 | 425000 | 1692 |
| 597 | 20241104 | 112300 | 102535490000 | 425500 | 425000 | 425500 | 424500 | 2936 |
| 598 | 20241104 | 112200 | 101287304500 | 425000 | 425000 | 425000 | 424500 | 506 |
| 599 | 20241104 | 112100 | 101072351000 | 425000 | 425000 | 425000 | 424500 | 794 |
| 600 | 20241104 | 112000 | 100734968000 | 425000 | 425000 | 425000 | 424500 | 390 |
| 601 | 20241104 | 111900 | 100569288000 | 425000 | 424500 | 425000 | 424500 | 341 |
| 602 | 20241104 | 111800 | 100424442000 | 425000 | 425000 | 425000 | 424500 | 695 |
| 603 | 20241104 | 111700 | 100129280500 | 425000 | 425000 | 425000 | 424500 | 546 |
| 604 | 20241104 | 111600 | 99897371000 | 425000 | 424500 | 425000 | 424500 | 427 |
| 605 | 20241104 | 111500 | 99715915000 | 425000 | 425000 | 425000 | 424500 | 412 |
| 606 | 20241104 | 111400 | 99540901000 | 424500 | 425000 | 425000 | 424500 | 587 |
| 607 | 20241104 | 111300 | 99291614500 | 425000 | 425000 | 425000 | 424500 | 330 |
| 608 | 20241104 | 111200 | 99151385500 | 425000 | 425000 | 425000 | 424500 | 1093 |
| 609 | 20241104 | 111100 | 98686994000 | 425000 | 425000 | 425500 | 424500 | 1358 |
| 610 | 20241104 | 111000 | 98109755500 | 425500 | 425500 | 425500 | 425000 | 1310 |
| 611 | 20241104 | 110900 | 97552666000 | 425000 | 426000 | 426000 | 425000 | 1346 |
| 612 | 20241104 | 110800 | 96979907000 | 426000 | 424500 | 426000 | 424000 | 13534 |
| 613 | 20241104 | 110700 | 91229056500 | 424000 | 424500 | 424500 | 424000 | 645 |
| 614 | 20241104 | 110600 | 90955375500 | 424500 | 424000 | 424500 | 423500 | 3781 |
| 615 | 20241104 | 110500 | 89352136500 | 424000 | 424000 | 424000 | 423500 | 423 |
| 616 | 20241104 | 110400 | 89172886500 | 423500 | 422500 | 424000 | 422500 | 3651 |
| 617 | 20241104 | 110300 | 87627695500 | 422500 | 422000 | 422500 | 422000 | 258 |
| 618 | 20241104 | 110200 | 87518749000 | 421500 | 422500 | 422500 | 421500 | 819 |
| 619 | 20241104 | 110100 | 87173111500 | 422500 | 422000 | 422500 | 421000 | 1042 |
| 620 | 20241104 | 110000 | 86733441500 | 421500 | 422000 | 422500 | 421500 | 469 |
| 621 | 20241104 | 105900 | 86535464000 | 422500 | 422500 | 422500 | 422000 | 298 |
| 622 | 20241104 | 105800 | 86409585500 | 422500 | 422500 | 423000 | 422500 | 552 |
| 623 | 20241104 | 105700 | 86176239500 | 422500 | 422500 | 423000 | 422000 | 495 |
| 624 | 20241104 | 105600 | 85967086000 | 422500 | 422500 | 423000 | 422000 | 359 |
| 625 | 20241104 | 105500 | 85815441500 | 422500 | 422500 | 423000 | 422000 | 426 |
| 626 | 20241104 | 105400 | 85635447000 | 423000 | 423000 | 423000 | 422500 | 407 |
| 627 | 20241104 | 105300 | 85463370000 | 423000 | 423000 | 423000 | 422500 | 403 |
| 628 | 20241104 | 105200 | 85292928000 | 423000 | 423000 | 423000 | 422500 | 290 |
| 629 | 20241104 | 105100 | 85170272500 | 422500 | 422000 | 423500 | 422000 | 3146 |
| 630 | 20241104 | 105000 | 83839780500 | 422500 | 421500 | 422500 | 421000 | 1140 |
| 631 | 20241104 | 104900 | 83359020500 | 421000 | 421000 | 421000 | 420500 | 1422 |
| 632 | 20241104 | 104800 | 82760502000 | 421000 | 420500 | 421000 | 420500 | 329 |
| 633 | 20241104 | 104700 | 82622045000 | 421000 | 421000 | 421000 | 420500 | 616 |
| 634 | 20241104 | 104600 | 82362870500 | 421000 | 421500 | 421500 | 420500 | 283 |
| 635 | 20241104 | 104500 | 82243654000 | 421500 | 421500 | 421500 | 421000 | 461 |
| 636 | 20241104 | 104400 | 82049492000 | 421500 | 420500 | 421500 | 420500 | 606 |
| 637 | 20241104 | 104300 | 81794374500 | 421000 | 421500 | 421500 | 420000 | 1591 |
| 638 | 20241104 | 104200 | 81125023000 | 421500 | 421500 | 421500 | 421000 | 652 |
| 639 | 20241104 | 104100 | 80850437500 | 421500 | 421500 | 421500 | 420500 | 845 |
| 640 | 20241104 | 104000 | 80494456500 | 421000 | 422000 | 422000 | 420000 | 1405 |
| 641 | 20241104 | 103900 | 79902939500 | 422000 | 423000 | 423000 | 420500 | 2310 |
| 642 | 20241104 | 103800 | 78928762000 | 423000 | 422500 | 423000 | 422000 | 1973 |
| 643 | 20241104 | 103700 | 78095312000 | 423000 | 423000 | 423000 | 422500 | 554 |
| 644 | 20241104 | 103600 | 77861134000 | 423000 | 423500 | 424000 | 422500 | 3809 |
| 645 | 20241104 | 103500 | 76248173500 | 423500 | 424000 | 424000 | 423500 | 2780 |
| 646 | 20241104 | 103400 | 75069607000 | 423500 | 423500 | 423500 | 423000 | 2369 |
| 647 | 20241104 | 103300 | 74066400500 | 423500 | 424000 | 424000 | 423000 | 1461 |
| 648 | 20241104 | 103200 | 73447426000 | 424000 | 423500 | 424000 | 423000 | 1774 |
| 649 | 20241104 | 103100 | 72695946500 | 423500 | 421500 | 423500 | 421500 | 4178 |
| 650 | 20241104 | 103000 | 70929897000 | 422000 | 422500 | 422500 | 421500 | 1102 |
| 651 | 20241104 | 102900 | 70465047500 | 422000 | 422000 | 422500 | 422000 | 442 |
| 652 | 20241104 | 102800 | 70278450500 | 422000 | 422500 | 423000 | 422000 | 336 |
| 653 | 20241104 | 102700 | 70136459000 | 423000 | 422500 | 423000 | 422500 | 2046 |
| 654 | 20241104 | 102600 | 69271161000 | 422500 | 423000 | 423000 | 422500 | 557 |
| 655 | 20241104 | 102500 | 69035723000 | 423000 | 422000 | 423000 | 422000 | 1793 |
| 656 | 20241104 | 102400 | 68278191500 | 422500 | 422000 | 422500 | 422000 | 684 |
| 657 | 20241104 | 102300 | 67989415000 | 421500 | 422000 | 422500 | 421500 | 840 |
| 658 | 20241104 | 102200 | 67634979500 | 422000 | 422500 | 423000 | 422000 | 1121 |
| 659 | 20241104 | 102100 | 67161644000 | 422500 | 422500 | 423000 | 422000 | 987 |
| 660 | 20241104 | 102000 | 66744447000 | 422500 | 423500 | 423500 | 422500 | 2868 |
| 661 | 20241104 | 101900 | 65530269500 | 423500 | 423000 | 423500 | 422500 | 3441 |
| 662 | 20241104 | 101800 | 64074833000 | 423000 | 421500 | 423000 | 421000 | 2837 |
| 663 | 20241104 | 101700 | 62877519000 | 421000 | 421500 | 421500 | 420500 | 470 |
| 664 | 20241104 | 101600 | 62679561000 | 421000 | 421000 | 421500 | 420500 | 715 |
| 665 | 20241104 | 101500 | 62378547000 | 421000 | 420500 | 421000 | 420500 | 629 |
| 666 | 20241104 | 101400 | 62113800500 | 420500 | 419000 | 421000 | 418500 | 1737 |
| 667 | 20241104 | 101300 | 61384493500 | 419000 | 419000 | 419000 | 418500 | 482 |
| 668 | 20241104 | 101200 | 61182647500 | 419000 | 419000 | 419000 | 418500 | 611 |
| 669 | 20241104 | 101100 | 60926755000 | 419000 | 418500 | 419000 | 418000 | 698 |
| 670 | 20241104 | 101000 | 60634442000 | 418000 | 418500 | 419000 | 418000 | 721 |
| 671 | 20241104 | 100900 | 60332658000 | 419000 | 419000 | 419000 | 418500 | 629 |
| 672 | 20241104 | 100800 | 60069149000 | 419000 | 419000 | 419500 | 418500 | 657 |
| 673 | 20241104 | 100700 | 59793839000 | 419000 | 418500 | 419000 | 418500 | 376 |
| 674 | 20241104 | 100600 | 59636386500 | 418500 | 419000 | 419500 | 418000 | 1644 |
| 675 | 20241104 | 100500 | 58948010500 | 419500 | 420000 | 420500 | 419000 | 1239 |
| 676 | 20241104 | 100400 | 58427783500 | 420000 | 419500 | 420500 | 419000 | 2466 |
| 677 | 20241104 | 100300 | 57393094500 | 419000 | 420000 | 420500 | 419000 | 2957 |
| 678 | 20241104 | 100200 | 56151635500 | 420500 | 420500 | 420500 | 419500 | 2641 |
| 679 | 20241104 | 100100 | 55042498000 | 420000 | 421000 | 421500 | 420000 | 2966 |
| 680 | 20241104 | 100000 | 53794337000 | 421000 | 422000 | 424000 | 420500 | 6118 |
| 681 | 20241104 | 095900 | 51209660000 | 421500 | 419000 | 421500 | 418500 | 11633 |
| 682 | 20241104 | 095800 | 46323398500 | 419000 | 417500 | 419000 | 417500 | 5692 |
| 683 | 20241104 | 095700 | 43941156000 | 417500 | 417500 | 418000 | 417000 | 3207 |
| 684 | 20241104 | 095600 | 42602428500 | 417000 | 417000 | 417500 | 416500 | 1352 |
| 685 | 20241104 | 095500 | 42038499000 | 417000 | 416500 | 417000 | 416500 | 476 |
| 686 | 20241104 | 095400 | 41840044000 | 416500 | 417000 | 417000 | 416000 | 1530 |
| 687 | 20241104 | 095300 | 41202715000 | 417000 | 416500 | 417000 | 416000 | 4859 |
| 688 | 20241104 | 095200 | 39178920000 | 417000 | 417000 | 417000 | 416500 | 4482 |
| 689 | 20241104 | 095100 | 37311129500 | 417000 | 415500 | 417000 | 415500 | 3416 |
| 690 | 20241104 | 095000 | 35889461500 | 415500 | 416500 | 416500 | 415500 | 1858 |
| 691 | 20241104 | 094900 | 35116337000 | 416000 | 417500 | 418000 | 416000 | 3164 |
| 692 | 20241104 | 094800 | 33796924500 | 417500 | 416000 | 417500 | 416000 | 2990 |
| 693 | 20241104 | 094700 | 32550503000 | 416000 | 416000 | 416500 | 416000 | 2173 |
| 694 | 20241104 | 094600 | 31646072000 | 416000 | 415500 | 416000 | 415000 | 2937 |
| 695 | 20241104 | 094500 | 30426049500 | 415000 | 414500 | 415500 | 414000 | 2661 |
| 696 | 20241104 | 094400 | 29321918500 | 414500 | 413000 | 414500 | 413000 | 2333 |
| 697 | 20241104 | 094300 | 28357215500 | 413000 | 412500 | 413000 | 412500 | 411 |
| 698 | 20241104 | 094200 | 28187567000 | 412500 | 412000 | 413000 | 411500 | 740 |
| 699 | 20241104 | 094100 | 27882528000 | 412000 | 411500 | 412500 | 411500 | 834 |
| 700 | 20241104 | 094000 | 27539065500 | 412000 | 412000 | 412000 | 411500 | 763 |
| 701 | 20241104 | 093900 | 27224875500 | 412000 | 412000 | 412000 | 411500 | 252 |
| 702 | 20241104 | 093800 | 27121090500 | 411500 | 413500 | 413500 | 411500 | 2146 |
| 703 | 20241104 | 093700 | 26236637000 | 413000 | 413000 | 413500 | 413000 | 1195 |
| 704 | 20241104 | 093600 | 25743037500 | 413500 | 413000 | 413500 | 413000 | 344 |
| 705 | 20241104 | 093500 | 25600858500 | 413000 | 413000 | 413500 | 412500 | 673 |
| 706 | 20241104 | 093400 | 25322916500 | 412500 | 413500 | 413500 | 411500 | 3781 |
| 707 | 20241104 | 093300 | 23763626000 | 413500 | 412500 | 413500 | 412000 | 635 |
| 708 | 20241104 | 093200 | 23501504000 | 412500 | 412500 | 412500 | 412000 | 382 |
| 709 | 20241104 | 093100 | 23343982500 | 412500 | 412500 | 412500 | 412000 | 168 |
| 710 | 20241104 | 093000 | 23274712500 | 412500 | 412000 | 412500 | 411500 | 444 |
| 711 | 20241104 | 092900 | 23091761500 | 412000 | 411500 | 412000 | 411500 | 299 |
| 712 | 20241104 | 092800 | 22968598500 | 412000 | 413500 | 413500 | 411500 | 2275 |
| 713 | 20241104 | 092700 | 22029566000 | 413000 | 413000 | 413500 | 413000 | 340 |
| 714 | 20241104 | 092600 | 21888992500 | 413500 | 413500 | 413500 | 413000 | 387 |
| 715 | 20241104 | 092500 | 21729007500 | 413000 | 412500 | 413500 | 412500 | 225 |
| 716 | 20241104 | 092400 | 21636103500 | 413000 | 411500 | 413000 | 411500 | 375 |
| 717 | 20241104 | 092300 | 21481549500 | 411500 | 413000 | 413000 | 411000 | 2629 |
| 718 | 20241104 | 092200 | 20397302000 | 413000 | 412000 | 413000 | 412000 | 738 |
| 719 | 20241104 | 092100 | 20092620500 | 412500 | 412500 | 412500 | 412000 | 1860 |
| 720 | 20241104 | 092000 | 19325906000 | 412000 | 411000 | 412500 | 410500 | 1191 |
| 721 | 20241104 | 091900 | 18835463500 | 410500 | 410500 | 411000 | 410500 | 531 |
| 722 | 20241104 | 091800 | 18617327500 | 411000 | 411000 | 411500 | 410500 | 421 |
| 723 | 20241104 | 091700 | 18444369500 | 411000 | 410000 | 411000 | 410000 | 674 |
| 724 | 20241104 | 091600 | 18167539000 | 410000 | 411500 | 411500 | 410000 | 2666 |
| 725 | 20241104 | 091500 | 17072875500 | 411500 | 411500 | 412000 | 411000 | 508 |
| 726 | 20241104 | 091400 | 16863833500 | 411000 | 411500 | 411500 | 411000 | 358 |
| 727 | 20241104 | 091300 | 16716596500 | 411000 | 411500 | 411500 | 410500 | 1614 |
| 728 | 20241104 | 091200 | 16052973500 | 411500 | 410000 | 412000 | 409500 | 3341 |
| 729 | 20241104 | 091100 | 14682333000 | 410000 | 408500 | 410000 | 408000 | 1166 |
| 730 | 20241104 | 091000 | 14205104500 | 408500 | 409000 | 409500 | 408000 | 3559 |
| 731 | 20241104 | 090900 | 12750614000 | 409000 | 409500 | 410000 | 409000 | 789 |
| 732 | 20241104 | 090800 | 12427639000 | 410000 | 409500 | 410000 | 409000 | 1105 |
| 733 | 20241104 | 090700 | 11975188000 | 410000 | 411500 | 412000 | 409500 | 5946 |
| 734 | 20241104 | 090600 | 9534058500 | 411500 | 411500 | 412000 | 411000 | 1153 |
| 735 | 20241104 | 090500 | 9059708500 | 412000 | 412500 | 413500 | 412000 | 2170 |
| 736 | 20241104 | 090400 | 8165108000 | 412500 | 412500 | 413500 | 412000 | 1706 |
| 737 | 20241104 | 090300 | 7461178000 | 412500 | 410500 | 412500 | 410000 | 3016 |
| 738 | 20241104 | 090200 | 6219746000 | 410500 | 412500 | 412500 | 410500 | 2219 |
| 739 | 20241104 | 090100 | 5306882000 | 411500 | 414500 | 414500 | 411500 | 5953 |
| 740 | 20241104 | 090000 | 2848965000 | 414500 | 417000 | 417500 | 414500 | 6836 |