41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 203000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 10086 |
| 3 | 20241113 | 202900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 4 | 20241113 | 202800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 5 | 20241113 | 202700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 6 | 20241113 | 202600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 7 | 20241113 | 202500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 8 | 20241113 | 202400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 9 | 20241113 | 202300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 10 | 20241113 | 202200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 11 | 20241113 | 202100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 12 | 20241113 | 202000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 13 | 20241113 | 201900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 14 | 20241113 | 201800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 15 | 20241113 | 201700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 16 | 20241113 | 201600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 17 | 20241113 | 201500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 18 | 20241113 | 201400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 19 | 20241113 | 201300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 20 | 20241113 | 201200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 21 | 20241113 | 201100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 22 | 20241113 | 201000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 23 | 20241113 | 200900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 24 | 20241113 | 200800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 25 | 20241113 | 200700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 26 | 20241113 | 200600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 27 | 20241113 | 200500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 28 | 20241113 | 200400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 29 | 20241113 | 200300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 30 | 20241113 | 200200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 31 | 20241113 | 200100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 32 | 20241113 | 200000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 10086 |
| 33 | 20241113 | 195900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 34 | 20241113 | 195800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 35 | 20241113 | 195700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 36 | 20241113 | 195600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 37 | 20241113 | 195500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 38 | 20241113 | 195400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 39 | 20241113 | 195300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 40 | 20241113 | 195200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 41 | 20241113 | 195100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 42 | 20241113 | 195000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 43 | 20241113 | 194900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 44 | 20241113 | 194800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 45 | 20241113 | 194700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 46 | 20241113 | 194600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 47 | 20241113 | 194500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 48 | 20241113 | 194400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 49 | 20241113 | 194300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 50 | 20241113 | 194200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 51 | 20241113 | 194100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 52 | 20241113 | 194000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 53 | 20241113 | 193900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 54 | 20241113 | 193800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 55 | 20241113 | 193700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 56 | 20241113 | 193600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 57 | 20241113 | 193500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 58 | 20241113 | 193400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 59 | 20241113 | 193300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 60 | 20241113 | 193200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 61 | 20241113 | 193100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 62 | 20241113 | 193000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 10086 |
| 63 | 20241113 | 192900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 64 | 20241113 | 192800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 65 | 20241113 | 192700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 66 | 20241113 | 192600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 67 | 20241113 | 192500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 68 | 20241113 | 192400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 69 | 20241113 | 192300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 70 | 20241113 | 192200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 71 | 20241113 | 192100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 72 | 20241113 | 192000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 73 | 20241113 | 191900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 74 | 20241113 | 191800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 75 | 20241113 | 191700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 76 | 20241113 | 191600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 77 | 20241113 | 191500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 78 | 20241113 | 191400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 79 | 20241113 | 191300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 80 | 20241113 | 191200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 81 | 20241113 | 191100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 82 | 20241113 | 191000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 83 | 20241113 | 190900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 84 | 20241113 | 190800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 85 | 20241113 | 190700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 86 | 20241113 | 190600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 87 | 20241113 | 190500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 88 | 20241113 | 190400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 89 | 20241113 | 190300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 90 | 20241113 | 190200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 91 | 20241113 | 190100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 92 | 20241113 | 190000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 10086 |
| 93 | 20241113 | 185900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 94 | 20241113 | 185800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 95 | 20241113 | 185700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 96 | 20241113 | 185600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 97 | 20241113 | 185500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 98 | 20241113 | 185400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 99 | 20241113 | 185300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 100 | 20241113 | 185200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 101 | 20241113 | 185100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 102 | 20241113 | 185000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 103 | 20241113 | 184900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 104 | 20241113 | 184800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 105 | 20241113 | 184700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 106 | 20241113 | 184600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 107 | 20241113 | 184500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 108 | 20241113 | 184400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 109 | 20241113 | 184300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 110 | 20241113 | 184200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 111 | 20241113 | 184100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 112 | 20241113 | 184000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 113 | 20241113 | 183900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 114 | 20241113 | 183800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 115 | 20241113 | 183700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 116 | 20241113 | 183600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 117 | 20241113 | 183500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 118 | 20241113 | 183400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 119 | 20241113 | 183300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 120 | 20241113 | 183200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 121 | 20241113 | 183100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 122 | 20241113 | 183000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 10086 |
| 123 | 20241113 | 182900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 124 | 20241113 | 182800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 125 | 20241113 | 182700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 126 | 20241113 | 182600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 127 | 20241113 | 182500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 128 | 20241113 | 182400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 129 | 20241113 | 182300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 130 | 20241113 | 182200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 131 | 20241113 | 182100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 132 | 20241113 | 182000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 133 | 20241113 | 181900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 134 | 20241113 | 181800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 135 | 20241113 | 181700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 136 | 20241113 | 181600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 137 | 20241113 | 181500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 138 | 20241113 | 181400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 139 | 20241113 | 181300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 140 | 20241113 | 181200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 141 | 20241113 | 181100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 142 | 20241113 | 181000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 143 | 20241113 | 180900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 144 | 20241113 | 180800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 145 | 20241113 | 180700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 146 | 20241113 | 180600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 147 | 20241113 | 180500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 148 | 20241113 | 180400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 149 | 20241113 | 180300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 150 | 20241113 | 180200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 151 | 20241113 | 180100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 152 | 20241113 | 180000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 10086 |
| 153 | 20241113 | 175900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 154 | 20241113 | 175800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 155 | 20241113 | 175700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 156 | 20241113 | 175600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 157 | 20241113 | 175500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 158 | 20241113 | 175400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 159 | 20241113 | 175300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 160 | 20241113 | 175200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 161 | 20241113 | 175100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 162 | 20241113 | 175000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 163 | 20241113 | 174900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 164 | 20241113 | 174800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 165 | 20241113 | 174700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 166 | 20241113 | 174600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 167 | 20241113 | 174500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 168 | 20241113 | 174400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 169 | 20241113 | 174300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 170 | 20241113 | 174200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 171 | 20241113 | 174100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 172 | 20241113 | 174000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 173 | 20241113 | 173900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 174 | 20241113 | 173800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 175 | 20241113 | 173700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 176 | 20241113 | 173600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 177 | 20241113 | 173500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 178 | 20241113 | 173400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 179 | 20241113 | 173300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 180 | 20241113 | 173200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 181 | 20241113 | 173100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 182 | 20241113 | 173000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 10086 |
| 183 | 20241113 | 172900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 184 | 20241113 | 172800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 185 | 20241113 | 172700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 186 | 20241113 | 172600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 187 | 20241113 | 172500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 188 | 20241113 | 172400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 189 | 20241113 | 172300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 190 | 20241113 | 172200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 191 | 20241113 | 172100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 192 | 20241113 | 172000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 193 | 20241113 | 171900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 194 | 20241113 | 171800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 195 | 20241113 | 171700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 196 | 20241113 | 171600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 197 | 20241113 | 171500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 198 | 20241113 | 171400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 199 | 20241113 | 171300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 200 | 20241113 | 171200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 201 | 20241113 | 171100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 202 | 20241113 | 171000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 203 | 20241113 | 170900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 204 | 20241113 | 170800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 205 | 20241113 | 170700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 206 | 20241113 | 170600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 207 | 20241113 | 170500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 208 | 20241113 | 170400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 209 | 20241113 | 170300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 210 | 20241113 | 170200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 211 | 20241113 | 170100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 212 | 20241113 | 170000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 10086 |
| 213 | 20241113 | 165900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 214 | 20241113 | 165800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 215 | 20241113 | 165700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 216 | 20241113 | 165600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 217 | 20241113 | 165500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 218 | 20241113 | 165400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 219 | 20241113 | 165300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 220 | 20241113 | 165200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 221 | 20241113 | 165100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 222 | 20241113 | 165000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 223 | 20241113 | 164900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 224 | 20241113 | 164800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 225 | 20241113 | 164700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 226 | 20241113 | 164600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 227 | 20241113 | 164500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 228 | 20241113 | 164400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 229 | 20241113 | 164300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 230 | 20241113 | 164200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 231 | 20241113 | 164100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 232 | 20241113 | 164000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 233 | 20241113 | 163900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 234 | 20241113 | 163800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 235 | 20241113 | 163700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 236 | 20241113 | 163600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 237 | 20241113 | 163500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 238 | 20241113 | 163400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 239 | 20241113 | 163300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 240 | 20241113 | 163200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 241 | 20241113 | 163100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 242 | 20241113 | 163000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 10086 |
| 243 | 20241113 | 162900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 244 | 20241113 | 162800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 245 | 20241113 | 162700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 246 | 20241113 | 162600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 247 | 20241113 | 162500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 248 | 20241113 | 162400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 249 | 20241113 | 162300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 250 | 20241113 | 162200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 251 | 20241113 | 162100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 252 | 20241113 | 162000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 253 | 20241113 | 161900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 254 | 20241113 | 161800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 255 | 20241113 | 161700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 256 | 20241113 | 161600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 257 | 20241113 | 161500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 258 | 20241113 | 161400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 259 | 20241113 | 161300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 260 | 20241113 | 161200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 261 | 20241113 | 161100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 262 | 20241113 | 161000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 263 | 20241113 | 160900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 264 | 20241113 | 160800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 265 | 20241113 | 160700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 266 | 20241113 | 160600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 267 | 20241113 | 160500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 268 | 20241113 | 160400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 269 | 20241113 | 160300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 270 | 20241113 | 160200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 271 | 20241113 | 160100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 272 | 20241113 | 160000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 10086 |
| 273 | 20241113 | 155900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 274 | 20241113 | 155800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 275 | 20241113 | 155700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 276 | 20241113 | 155600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 277 | 20241113 | 155500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 278 | 20241113 | 155400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 279 | 20241113 | 155300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 280 | 20241113 | 155200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 281 | 20241113 | 155100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 282 | 20241113 | 155000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 283 | 20241113 | 154900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 284 | 20241113 | 154800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 285 | 20241113 | 154700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 286 | 20241113 | 154600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 287 | 20241113 | 154500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 288 | 20241113 | 154400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 289 | 20241113 | 154300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 290 | 20241113 | 154200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 291 | 20241113 | 154100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 292 | 20241113 | 154000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 293 | 20241113 | 153900 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 294 | 20241113 | 153800 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 295 | 20241113 | 153700 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 296 | 20241113 | 153600 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 297 | 20241113 | 153500 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 298 | 20241113 | 153400 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 299 | 20241113 | 153300 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 300 | 20241113 | 153200 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 301 | 20241113 | 153100 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 302 | 20241113 | 153000 | 450950727000 | 421500 | 421500 | 421500 | 421500 | 20172 |
| 303 | 20241113 | 152900 | 446699478000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 304 | 20241113 | 152800 | 446699478000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 305 | 20241113 | 152700 | 446699478000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 306 | 20241113 | 152600 | 446699478000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 307 | 20241113 | 152500 | 446699478000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 308 | 20241113 | 152400 | 446699478000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 309 | 20241113 | 152300 | 446699478000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 310 | 20241113 | 152200 | 446699478000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 311 | 20241113 | 152100 | 446699478000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 312 | 20241113 | 152000 | 446699478000 | 421500 | 421500 | 421500 | 421500 | 0 |
| 313 | 20241113 | 151900 | 446699478000 | 421500 | 422000 | 422500 | 421000 | 2714 |
| 314 | 20241113 | 151800 | 445555390500 | 422000 | 423000 | 423500 | 421500 | 3140 |
| 315 | 20241113 | 151700 | 444229676500 | 423000 | 423000 | 423500 | 422500 | 1715 |
| 316 | 20241113 | 151600 | 443504175000 | 423000 | 423000 | 423500 | 422500 | 1615 |
| 317 | 20241113 | 151500 | 442821222500 | 423000 | 423500 | 423500 | 422500 | 2903 |
| 318 | 20241113 | 151400 | 441592788000 | 423500 | 424000 | 424000 | 423000 | 2893 |
| 319 | 20241113 | 151300 | 440367748000 | 424000 | 424500 | 424500 | 423500 | 1901 |
| 320 | 20241113 | 151200 | 439561342500 | 424000 | 424500 | 425000 | 424000 | 843 |
| 321 | 20241113 | 151100 | 439203645000 | 424500 | 424500 | 425000 | 424000 | 1231 |
| 322 | 20241113 | 151000 | 438680968500 | 424500 | 425500 | 426000 | 424500 | 3110 |
| 323 | 20241113 | 150900 | 437358864500 | 426000 | 425500 | 426000 | 425500 | 813 |
| 324 | 20241113 | 150800 | 437012827000 | 426000 | 426000 | 426000 | 425500 | 274 |
| 325 | 20241113 | 150700 | 436896178500 | 425500 | 426000 | 426500 | 425500 | 1334 |
| 326 | 20241113 | 150600 | 436327664000 | 426000 | 426000 | 426500 | 425500 | 814 |
| 327 | 20241113 | 150500 | 435980791500 | 426000 | 426500 | 426500 | 425500 | 982 |
| 328 | 20241113 | 150400 | 435562437000 | 426000 | 425500 | 426500 | 425500 | 363 |
| 329 | 20241113 | 150300 | 435407731000 | 426000 | 426500 | 426500 | 425500 | 753 |
| 330 | 20241113 | 150200 | 435086945500 | 426500 | 425500 | 426500 | 425500 | 920 |
| 331 | 20241113 | 150100 | 434694856000 | 425500 | 425000 | 426000 | 424500 | 1430 |
| 332 | 20241113 | 150000 | 434086156500 | 425000 | 424500 | 425000 | 424000 | 720 |
| 333 | 20241113 | 145900 | 433780289000 | 424000 | 424500 | 425000 | 423500 | 1366 |
| 334 | 20241113 | 145800 | 433201083000 | 424500 | 424500 | 425500 | 424000 | 1807 |
| 335 | 20241113 | 145700 | 432433146000 | 425000 | 425500 | 426000 | 424500 | 2252 |
| 336 | 20241113 | 145600 | 431475290500 | 425500 | 425500 | 425500 | 425000 | 490 |
| 337 | 20241113 | 145500 | 431266903000 | 425500 | 426000 | 426000 | 424500 | 1632 |
| 338 | 20241113 | 145400 | 430572878000 | 426000 | 426500 | 426500 | 425500 | 459 |
| 339 | 20241113 | 145300 | 430377312000 | 426500 | 426500 | 427000 | 425500 | 1052 |
| 340 | 20241113 | 145200 | 429928726500 | 427000 | 426500 | 427500 | 426500 | 474 |
| 341 | 20241113 | 145100 | 429726414500 | 427000 | 427000 | 427500 | 426500 | 934 |
| 342 | 20241113 | 145000 | 429327560500 | 427000 | 427500 | 428500 | 426500 | 1800 |
| 343 | 20241113 | 144900 | 428558066000 | 427500 | 426500 | 427500 | 426000 | 447 |
| 344 | 20241113 | 144800 | 428367186500 | 426500 | 426500 | 427500 | 426000 | 1593 |
| 345 | 20241113 | 144700 | 427687482500 | 426500 | 426000 | 426500 | 425500 | 861 |
| 346 | 20241113 | 144600 | 427320810000 | 426000 | 426500 | 426500 | 425500 | 947 |
| 347 | 20241113 | 144500 | 426917249500 | 426500 | 425000 | 426500 | 425000 | 1028 |
| 348 | 20241113 | 144400 | 426479349000 | 425000 | 423500 | 425000 | 423500 | 2376 |
| 349 | 20241113 | 144300 | 425470886500 | 423500 | 424000 | 424500 | 423500 | 736 |
| 350 | 20241113 | 144200 | 425159049000 | 424000 | 424000 | 424500 | 423500 | 1128 |
| 351 | 20241113 | 144100 | 424680726000 | 424500 | 424000 | 424500 | 424000 | 649 |
| 352 | 20241113 | 144000 | 424405413500 | 424500 | 424000 | 424500 | 424000 | 628 |
| 353 | 20241113 | 143900 | 424138877000 | 424500 | 424000 | 424500 | 423500 | 578 |
| 354 | 20241113 | 143800 | 423893860000 | 423500 | 424000 | 424500 | 423500 | 852 |
| 355 | 20241113 | 143700 | 423532503000 | 424500 | 424000 | 424500 | 424000 | 474 |
| 356 | 20241113 | 143600 | 423331465500 | 424000 | 424500 | 424500 | 423500 | 1174 |
| 357 | 20241113 | 143500 | 422833712000 | 424000 | 424000 | 424500 | 423000 | 1225 |
| 358 | 20241113 | 143400 | 422314430000 | 424000 | 423500 | 424000 | 423000 | 804 |
| 359 | 20241113 | 143300 | 421974134000 | 423000 | 424000 | 424500 | 423000 | 2789 |
| 360 | 20241113 | 143200 | 420793638500 | 424500 | 424000 | 424500 | 423500 | 1518 |
| 361 | 20241113 | 143100 | 420150205500 | 423500 | 424500 | 425000 | 423500 | 970 |
| 362 | 20241113 | 143000 | 419738818000 | 424500 | 425500 | 425500 | 424000 | 2708 |
| 363 | 20241113 | 142900 | 418589400500 | 425500 | 425500 | 426000 | 425000 | 993 |
| 364 | 20241113 | 142800 | 418166887000 | 425500 | 426500 | 427000 | 425000 | 2942 |
| 365 | 20241113 | 142700 | 416914310500 | 426500 | 426500 | 427000 | 426500 | 1267 |
| 366 | 20241113 | 142600 | 416373390500 | 426500 | 427000 | 427500 | 426500 | 828 |
| 367 | 20241113 | 142500 | 416019840000 | 427000 | 426500 | 427000 | 426000 | 503 |
| 368 | 20241113 | 142400 | 415805427000 | 426500 | 425500 | 426500 | 425500 | 362 |
| 369 | 20241113 | 142300 | 415651212500 | 426000 | 426500 | 427000 | 425500 | 870 |
| 370 | 20241113 | 142200 | 415280354000 | 426500 | 426500 | 427000 | 425500 | 549 |
| 371 | 20241113 | 142100 | 415046259500 | 427000 | 425000 | 427000 | 424500 | 1373 |
| 372 | 20241113 | 142000 | 414461633500 | 425000 | 424500 | 426000 | 424500 | 638 |
| 373 | 20241113 | 141900 | 414190382000 | 425000 | 424500 | 425500 | 424500 | 477 |
| 374 | 20241113 | 141800 | 413987781000 | 424000 | 426000 | 426500 | 424000 | 3216 |
| 375 | 20241113 | 141700 | 412620047000 | 426000 | 427000 | 427000 | 426000 | 1035 |
| 376 | 20241113 | 141600 | 412178405000 | 427000 | 427500 | 428000 | 427000 | 1196 |
| 377 | 20241113 | 141500 | 411667149500 | 427500 | 426500 | 427500 | 426500 | 479 |
| 378 | 20241113 | 141400 | 411462523500 | 426000 | 427000 | 427500 | 426000 | 735 |
| 379 | 20241113 | 141300 | 411148753000 | 427000 | 427000 | 427500 | 426500 | 207 |
| 380 | 20241113 | 141200 | 411060371000 | 427000 | 426000 | 427000 | 426000 | 277 |
| 381 | 20241113 | 141100 | 410942208000 | 426500 | 426500 | 427000 | 426000 | 316 |
| 382 | 20241113 | 141000 | 410807427000 | 426500 | 426500 | 427000 | 426000 | 475 |
| 383 | 20241113 | 140900 | 410604830500 | 426500 | 426500 | 427500 | 426500 | 826 |
| 384 | 20241113 | 140800 | 410252280000 | 427000 | 427500 | 427500 | 426500 | 738 |
| 385 | 20241113 | 140700 | 409937072000 | 427500 | 428000 | 428000 | 426500 | 1081 |
| 386 | 20241113 | 140600 | 409475094000 | 428000 | 426500 | 428000 | 426500 | 802 |
| 387 | 20241113 | 140500 | 409132520500 | 426500 | 426000 | 427500 | 426000 | 1403 |
| 388 | 20241113 | 140400 | 408533896500 | 426500 | 426500 | 426500 | 426000 | 657 |
| 389 | 20241113 | 140300 | 408253913500 | 426500 | 427000 | 427000 | 426000 | 1723 |
| 390 | 20241113 | 140200 | 407519049000 | 427000 | 426500 | 428000 | 426500 | 903 |
| 391 | 20241113 | 140100 | 407133542500 | 427000 | 428000 | 428000 | 426500 | 1750 |
| 392 | 20241113 | 140000 | 406386282500 | 428000 | 429500 | 430000 | 427500 | 2350 |
| 393 | 20241113 | 135900 | 405379279500 | 429000 | 431000 | 431500 | 429000 | 3853 |
| 394 | 20241113 | 135800 | 403719197500 | 431000 | 430500 | 431500 | 430000 | 2557 |
| 395 | 20241113 | 135700 | 402617887500 | 430500 | 429000 | 430500 | 429000 | 1734 |
| 396 | 20241113 | 135600 | 401872510500 | 429000 | 428000 | 429500 | 428000 | 1740 |
| 397 | 20241113 | 135500 | 401126531000 | 428000 | 427500 | 428000 | 427500 | 658 |
| 398 | 20241113 | 135400 | 400844968500 | 428000 | 427000 | 428000 | 427000 | 1401 |
| 399 | 20241113 | 135300 | 400246305000 | 427500 | 427500 | 427500 | 427000 | 409 |
| 400 | 20241113 | 135200 | 400071516500 | 427000 | 427500 | 427500 | 427000 | 626 |
| 401 | 20241113 | 135100 | 399803951000 | 427500 | 427000 | 428000 | 427000 | 551 |
| 402 | 20241113 | 135000 | 399568467500 | 427000 | 427000 | 427500 | 426500 | 564 |
| 403 | 20241113 | 134900 | 399327611500 | 426500 | 428000 | 428500 | 426500 | 3032 |
| 404 | 20241113 | 134800 | 398031476000 | 428000 | 428500 | 428500 | 427500 | 433 |
| 405 | 20241113 | 134700 | 397846102500 | 428500 | 426500 | 428500 | 426500 | 992 |
| 406 | 20241113 | 134600 | 397421969000 | 427000 | 427500 | 428000 | 427000 | 926 |
| 407 | 20241113 | 134500 | 397026239500 | 427500 | 427500 | 428500 | 427500 | 2048 |
| 408 | 20241113 | 134400 | 396150484000 | 428000 | 427500 | 428000 | 427500 | 726 |
| 409 | 20241113 | 134300 | 395839844000 | 428000 | 428500 | 428500 | 427500 | 1006 |
| 410 | 20241113 | 134200 | 395409229500 | 428500 | 428500 | 429000 | 428000 | 1280 |
| 411 | 20241113 | 134100 | 394860681000 | 428500 | 428500 | 429000 | 428000 | 1224 |
| 412 | 20241113 | 134000 | 394336208000 | 428500 | 428500 | 428500 | 428000 | 655 |
| 413 | 20241113 | 133900 | 394055629000 | 428500 | 428000 | 428500 | 427500 | 508 |
| 414 | 20241113 | 133800 | 393838155500 | 428000 | 428000 | 428500 | 427500 | 522 |
| 415 | 20241113 | 133700 | 393614728500 | 428000 | 429000 | 429500 | 427500 | 2942 |
| 416 | 20241113 | 133600 | 392354306500 | 429000 | 429500 | 429500 | 428500 | 1016 |
| 417 | 20241113 | 133500 | 391918193500 | 429500 | 428000 | 429500 | 428000 | 605 |
| 418 | 20241113 | 133400 | 391658769500 | 428000 | 428000 | 428500 | 427500 | 1247 |
| 419 | 20241113 | 133300 | 391125057000 | 428000 | 428500 | 428500 | 427500 | 1673 |
| 420 | 20241113 | 133200 | 390408651500 | 428500 | 430000 | 430500 | 428500 | 6298 |
| 421 | 20241113 | 133100 | 387701638500 | 430000 | 429500 | 430000 | 429000 | 2549 |
| 422 | 20241113 | 133000 | 386606574500 | 429500 | 428500 | 429500 | 428500 | 2834 |
| 423 | 20241113 | 132900 | 385391020000 | 429000 | 427500 | 429500 | 427500 | 5221 |
| 424 | 20241113 | 132800 | 383153069000 | 427500 | 425500 | 428000 | 425500 | 2843 |
| 425 | 20241113 | 132700 | 381939001500 | 425500 | 425000 | 426000 | 425000 | 1201 |
| 426 | 20241113 | 132600 | 381428044000 | 425000 | 425000 | 425500 | 424500 | 994 |
| 427 | 20241113 | 132500 | 381005576500 | 424500 | 424500 | 425000 | 424500 | 443 |
| 428 | 20241113 | 132400 | 380817363500 | 424500 | 425000 | 425000 | 424000 | 1891 |
| 429 | 20241113 | 132300 | 380014365500 | 425000 | 425000 | 425000 | 424500 | 506 |
| 430 | 20241113 | 132200 | 379799374500 | 424500 | 424000 | 425000 | 423500 | 1294 |
| 431 | 20241113 | 132100 | 379250464000 | 424000 | 423500 | 424500 | 423000 | 897 |
| 432 | 20241113 | 132000 | 378870295000 | 423000 | 423500 | 423500 | 423000 | 553 |
| 433 | 20241113 | 131900 | 378636162500 | 423500 | 422500 | 423500 | 422000 | 612 |
| 434 | 20241113 | 131800 | 378377248000 | 422000 | 420500 | 422000 | 420000 | 1658 |
| 435 | 20241113 | 131700 | 377679356500 | 420500 | 420500 | 421000 | 420000 | 1098 |
| 436 | 20241113 | 131600 | 377217543500 | 421000 | 421000 | 421000 | 420500 | 617 |
| 437 | 20241113 | 131500 | 376958024000 | 420500 | 422000 | 422000 | 420500 | 1001 |
| 438 | 20241113 | 131400 | 376536626500 | 421500 | 422500 | 422500 | 421000 | 1312 |
| 439 | 20241113 | 131300 | 375983591000 | 422000 | 423000 | 423000 | 422000 | 1678 |
| 440 | 20241113 | 131200 | 375274562500 | 422500 | 423000 | 423000 | 422500 | 763 |
| 441 | 20241113 | 131100 | 374952095000 | 423000 | 425000 | 425000 | 422500 | 3484 |
| 442 | 20241113 | 131000 | 373475508500 | 425000 | 425000 | 425000 | 424500 | 334 |
| 443 | 20241113 | 130900 | 373333601000 | 425000 | 425000 | 425000 | 424500 | 409 |
| 444 | 20241113 | 130800 | 373159819500 | 425000 | 425000 | 425000 | 424000 | 676 |
| 445 | 20241113 | 130700 | 372872733500 | 424500 | 424500 | 425000 | 424500 | 430 |
| 446 | 20241113 | 130600 | 372690022000 | 424500 | 424500 | 425000 | 424000 | 1189 |
| 447 | 20241113 | 130500 | 372185183500 | 424500 | 424000 | 424500 | 424000 | 367 |
| 448 | 20241113 | 130400 | 372029499000 | 424500 | 425000 | 425000 | 424000 | 854 |
| 449 | 20241113 | 130300 | 371667037500 | 425000 | 424500 | 425500 | 424000 | 1900 |
| 450 | 20241113 | 130200 | 370860136500 | 425000 | 424000 | 425000 | 424000 | 361 |
| 451 | 20241113 | 130100 | 370706883000 | 424000 | 425000 | 425000 | 424000 | 845 |
| 452 | 20241113 | 130000 | 370348076000 | 425000 | 423500 | 425000 | 423500 | 508 |
| 453 | 20241113 | 125900 | 370132505000 | 424000 | 425500 | 425500 | 423500 | 1247 |
| 454 | 20241113 | 125800 | 369603066500 | 425500 | 426000 | 426000 | 424500 | 1199 |
| 455 | 20241113 | 125700 | 369093184000 | 426000 | 424500 | 426000 | 424500 | 720 |
| 456 | 20241113 | 125600 | 368786843500 | 424500 | 426000 | 426000 | 424500 | 2075 |
| 457 | 20241113 | 125500 | 367903609000 | 426000 | 425000 | 426000 | 425000 | 1205 |
| 458 | 20241113 | 125400 | 367390967000 | 425500 | 425000 | 426000 | 424500 | 1439 |
| 459 | 20241113 | 125300 | 366779052000 | 425000 | 424500 | 425000 | 424500 | 411 |
| 460 | 20241113 | 125200 | 366604457000 | 424500 | 424500 | 425000 | 424000 | 626 |
| 461 | 20241113 | 125100 | 366338615000 | 424000 | 424000 | 424500 | 423500 | 643 |
| 462 | 20241113 | 125000 | 366065899500 | 423500 | 424000 | 424000 | 423500 | 515 |
| 463 | 20241113 | 124900 | 365847709500 | 423500 | 423500 | 424000 | 423500 | 1667 |
| 464 | 20241113 | 124800 | 365141651000 | 423500 | 423500 | 424000 | 423000 | 392 |
| 465 | 20241113 | 124700 | 364975642500 | 423500 | 423000 | 424000 | 422500 | 1076 |
| 466 | 20241113 | 124600 | 364520195000 | 422500 | 423000 | 423500 | 422500 | 659 |
| 467 | 20241113 | 124500 | 364241361000 | 423000 | 423000 | 424000 | 423000 | 814 |
| 468 | 20241113 | 124400 | 363896645000 | 423500 | 423000 | 424000 | 423000 | 390 |
| 469 | 20241113 | 124300 | 363731505500 | 423500 | 424000 | 424500 | 423000 | 838 |
| 470 | 20241113 | 124200 | 363376322000 | 424000 | 424000 | 424000 | 423000 | 1564 |
| 471 | 20241113 | 124100 | 362713666500 | 423500 | 423500 | 424000 | 423000 | 395 |
| 472 | 20241113 | 124000 | 362546424500 | 423500 | 425000 | 425000 | 423000 | 3026 |
| 473 | 20241113 | 123900 | 361263885500 | 424500 | 425000 | 425000 | 424500 | 1731 |
| 474 | 20241113 | 123800 | 360528732000 | 425000 | 424500 | 425000 | 424500 | 385 |
| 475 | 20241113 | 123700 | 360365193500 | 425000 | 424500 | 425000 | 424000 | 325 |
| 476 | 20241113 | 123600 | 360227233000 | 424000 | 425500 | 425500 | 424000 | 3407 |
| 477 | 20241113 | 123500 | 358779672000 | 425500 | 424500 | 425500 | 424500 | 1818 |
| 478 | 20241113 | 123400 | 358006902500 | 424500 | 424500 | 425000 | 424000 | 1312 |
| 479 | 20241113 | 123300 | 357449854000 | 424500 | 423500 | 424500 | 423500 | 330 |
| 480 | 20241113 | 123200 | 357309886500 | 423500 | 424500 | 424500 | 423500 | 752 |
| 481 | 20241113 | 123100 | 356991143500 | 424000 | 424000 | 424500 | 423500 | 754 |
| 482 | 20241113 | 123000 | 356671232000 | 423500 | 423500 | 424000 | 423500 | 464 |
| 483 | 20241113 | 122900 | 356474579500 | 424000 | 424500 | 424500 | 423500 | 852 |
| 484 | 20241113 | 122800 | 356113382000 | 424500 | 425000 | 425000 | 424000 | 950 |
| 485 | 20241113 | 122700 | 355709939000 | 425000 | 424500 | 425000 | 424000 | 772 |
| 486 | 20241113 | 122600 | 355382200500 | 424000 | 424000 | 424500 | 423500 | 693 |
| 487 | 20241113 | 122500 | 355088154000 | 424000 | 424500 | 424500 | 423500 | 1516 |
| 488 | 20241113 | 122400 | 354445089500 | 424500 | 422500 | 424500 | 422500 | 2061 |
| 489 | 20241113 | 122300 | 353571767000 | 422000 | 421500 | 422500 | 421500 | 900 |
| 490 | 20241113 | 122200 | 353191912000 | 422000 | 422000 | 422500 | 421500 | 322 |
| 491 | 20241113 | 122100 | 353055963500 | 422000 | 421500 | 422500 | 421000 | 604 |
| 492 | 20241113 | 122000 | 352801326500 | 422000 | 421500 | 422500 | 421500 | 304 |
| 493 | 20241113 | 121900 | 352673045500 | 421500 | 422000 | 422000 | 421500 | 789 |
| 494 | 20241113 | 121800 | 352340123500 | 422000 | 421500 | 422000 | 420500 | 458 |
| 495 | 20241113 | 121700 | 352147114500 | 421500 | 421500 | 422000 | 421000 | 593 |
| 496 | 20241113 | 121600 | 351897167500 | 421000 | 421000 | 421500 | 420500 | 422 |
| 497 | 20241113 | 121500 | 351719573500 | 420500 | 420000 | 421000 | 419500 | 744 |
| 498 | 20241113 | 121400 | 351407026500 | 420000 | 420000 | 420000 | 419500 | 308 |
| 499 | 20241113 | 121300 | 351277671500 | 420000 | 419500 | 420000 | 419000 | 357 |
| 500 | 20241113 | 121200 | 351127890500 | 419500 | 419500 | 419500 | 419000 | 176 |
| 501 | 20241113 | 121100 | 351054071000 | 419500 | 420000 | 420000 | 419000 | 683 |
| 502 | 20241113 | 121000 | 350767518000 | 419500 | 420000 | 420000 | 419500 | 442 |
| 503 | 20241113 | 120900 | 350581886000 | 420000 | 420500 | 420500 | 419500 | 533 |
| 504 | 20241113 | 120800 | 350358012500 | 420500 | 420500 | 420500 | 419500 | 465 |
| 505 | 20241113 | 120700 | 350162679500 | 420000 | 420500 | 420500 | 420000 | 140 |
| 506 | 20241113 | 120600 | 350103853500 | 420000 | 420000 | 420500 | 419500 | 183 |
| 507 | 20241113 | 120500 | 350026999000 | 420000 | 421500 | 421500 | 420000 | 2270 |
| 508 | 20241113 | 120400 | 349071795000 | 421500 | 420500 | 421500 | 420500 | 357 |
| 509 | 20241113 | 120300 | 348921498000 | 420500 | 419500 | 421000 | 419500 | 505 |
| 510 | 20241113 | 120200 | 348709424500 | 420000 | 420000 | 421000 | 419500 | 896 |
| 511 | 20241113 | 120100 | 348332949000 | 419500 | 419500 | 420500 | 419000 | 1023 |
| 512 | 20241113 | 120000 | 347903434500 | 419500 | 419000 | 420000 | 418500 | 1170 |
| 513 | 20241113 | 115900 | 347412993000 | 418500 | 419000 | 419500 | 418500 | 1400 |
| 514 | 20241113 | 115800 | 346826379000 | 419000 | 420000 | 420000 | 419000 | 1415 |
| 515 | 20241113 | 115700 | 346232952000 | 420000 | 419000 | 420000 | 419000 | 570 |
| 516 | 20241113 | 115600 | 345993934500 | 418500 | 419500 | 420000 | 418500 | 2063 |
| 517 | 20241113 | 115500 | 345129020500 | 419500 | 420000 | 420500 | 419500 | 790 |
| 518 | 20241113 | 115400 | 344797200000 | 420000 | 420000 | 420500 | 419500 | 156 |
| 519 | 20241113 | 115300 | 344731666500 | 420000 | 420500 | 420500 | 420000 | 336 |
| 520 | 20241113 | 115200 | 344590500500 | 420000 | 420500 | 420500 | 420000 | 389 |
| 521 | 20241113 | 115100 | 344427059500 | 420000 | 421000 | 421500 | 420000 | 1233 |
| 522 | 20241113 | 115000 | 343908220000 | 421500 | 421500 | 421500 | 421000 | 360 |
| 523 | 20241113 | 114900 | 343756559500 | 421500 | 420500 | 421500 | 420500 | 904 |
| 524 | 20241113 | 114800 | 343376049000 | 420500 | 420500 | 421000 | 420500 | 396 |
| 525 | 20241113 | 114700 | 343209382000 | 420500 | 420500 | 421000 | 420000 | 218 |
| 526 | 20241113 | 114600 | 343117701000 | 420500 | 419500 | 421500 | 419500 | 378 |
| 527 | 20241113 | 114500 | 342958720000 | 419500 | 420500 | 420500 | 419500 | 987 |
| 528 | 20241113 | 114400 | 342544206000 | 420500 | 420500 | 421000 | 420000 | 263 |
| 529 | 20241113 | 114300 | 342433628500 | 420000 | 421000 | 421000 | 420000 | 358 |
| 530 | 20241113 | 114200 | 342283147000 | 421000 | 420500 | 421000 | 420000 | 332 |
| 531 | 20241113 | 114100 | 342143505000 | 420000 | 421500 | 421500 | 420000 | 1009 |
| 532 | 20241113 | 114000 | 341718816500 | 421500 | 421500 | 421500 | 421000 | 185 |
| 533 | 20241113 | 113900 | 341640850500 | 421500 | 422500 | 422500 | 421500 | 726 |
| 534 | 20241113 | 113800 | 341334596500 | 422500 | 422000 | 422500 | 422000 | 868 |
| 535 | 20241113 | 113700 | 340968232500 | 422000 | 422000 | 422000 | 421500 | 352 |
| 536 | 20241113 | 113600 | 340819805500 | 421500 | 421500 | 422500 | 421000 | 1067 |
| 537 | 20241113 | 113500 | 340369469500 | 422000 | 421500 | 422000 | 421000 | 465 |
| 538 | 20241113 | 113400 | 340173477500 | 421500 | 421500 | 422000 | 421000 | 459 |
| 539 | 20241113 | 113300 | 339979975000 | 422000 | 422000 | 422000 | 420500 | 418 |
| 540 | 20241113 | 113200 | 339803826000 | 422000 | 420000 | 422000 | 420000 | 719 |
| 541 | 20241113 | 113100 | 339500883000 | 420000 | 419500 | 420500 | 419000 | 633 |
| 542 | 20241113 | 113000 | 339235276500 | 419500 | 420000 | 420500 | 419000 | 995 |
| 543 | 20241113 | 112900 | 338817740500 | 420500 | 420500 | 421000 | 420000 | 328 |
| 544 | 20241113 | 112800 | 338679821000 | 420000 | 420500 | 421000 | 419500 | 821 |
| 545 | 20241113 | 112700 | 338334793000 | 420000 | 419500 | 420500 | 419500 | 712 |
| 546 | 20241113 | 112600 | 338035799000 | 419500 | 419500 | 420000 | 419500 | 674 |
| 547 | 20241113 | 112500 | 337753022500 | 420000 | 420000 | 420000 | 419500 | 215 |
| 548 | 20241113 | 112400 | 337662750000 | 420000 | 419000 | 420000 | 419000 | 512 |
| 549 | 20241113 | 112300 | 337447952500 | 419500 | 419500 | 420000 | 419000 | 332 |
| 550 | 20241113 | 112200 | 337308657000 | 419500 | 420000 | 420000 | 419000 | 658 |
| 551 | 20241113 | 112100 | 337032635000 | 419500 | 418500 | 420000 | 418000 | 1066 |
| 552 | 20241113 | 112000 | 336585792500 | 418000 | 418000 | 418500 | 417000 | 1265 |
| 553 | 20241113 | 111900 | 336057183500 | 417500 | 419000 | 419000 | 417500 | 1334 |
| 554 | 20241113 | 111800 | 335499918500 | 419000 | 418500 | 419500 | 417000 | 3272 |
| 555 | 20241113 | 111700 | 334131999500 | 418500 | 420500 | 420500 | 417500 | 4338 |
| 556 | 20241113 | 111600 | 332315909000 | 420000 | 421000 | 422000 | 420000 | 1278 |
| 557 | 20241113 | 111500 | 331778712500 | 421500 | 420500 | 422000 | 420000 | 968 |
| 558 | 20241113 | 111400 | 331371383500 | 420500 | 421500 | 421500 | 420500 | 591 |
| 559 | 20241113 | 111300 | 331122580500 | 421000 | 421500 | 421500 | 420500 | 858 |
| 560 | 20241113 | 111200 | 330761347000 | 421500 | 423500 | 424000 | 420000 | 3917 |
| 561 | 20241113 | 111100 | 329109415000 | 423000 | 422500 | 423500 | 422000 | 740 |
| 562 | 20241113 | 111000 | 328796624000 | 422000 | 422500 | 422500 | 421500 | 1389 |
| 563 | 20241113 | 110900 | 328210534500 | 421500 | 421500 | 422500 | 421500 | 995 |
| 564 | 20241113 | 110800 | 327790620500 | 421500 | 422000 | 422500 | 421500 | 502 |
| 565 | 20241113 | 110700 | 327578848500 | 422000 | 421500 | 422500 | 420500 | 1237 |
| 566 | 20241113 | 110600 | 327057696500 | 421500 | 421000 | 422500 | 420500 | 723 |
| 567 | 20241113 | 110500 | 326752785000 | 421000 | 422000 | 422500 | 420500 | 1340 |
| 568 | 20241113 | 110400 | 326188622000 | 422500 | 422000 | 422500 | 421500 | 695 |
| 569 | 20241113 | 110300 | 325895375500 | 422500 | 422000 | 422500 | 421500 | 554 |
| 570 | 20241113 | 110200 | 325661609500 | 422000 | 424000 | 424000 | 421500 | 1656 |
| 571 | 20241113 | 110100 | 324961508500 | 424000 | 423500 | 425500 | 423500 | 4960 |
| 572 | 20241113 | 110000 | 322855406000 | 423500 | 421500 | 424000 | 421000 | 824 |
| 573 | 20241113 | 105900 | 322507098500 | 421500 | 419500 | 421500 | 419000 | 1759 |
| 574 | 20241113 | 105800 | 321768494500 | 419500 | 421500 | 421500 | 419500 | 2813 |
| 575 | 20241113 | 105700 | 320586851500 | 421500 | 421500 | 422000 | 421000 | 2053 |
| 576 | 20241113 | 105600 | 319721916000 | 421500 | 423000 | 423500 | 421500 | 2562 |
| 577 | 20241113 | 105500 | 318639781000 | 423000 | 425000 | 425000 | 423000 | 3417 |
| 578 | 20241113 | 105400 | 317190315500 | 425000 | 424000 | 425500 | 424000 | 3606 |
| 579 | 20241113 | 105300 | 315659315500 | 424000 | 422500 | 424000 | 422500 | 2451 |
| 580 | 20241113 | 105200 | 314621798000 | 422500 | 423500 | 423500 | 422500 | 3882 |
| 581 | 20241113 | 105100 | 312978701500 | 423500 | 422500 | 423500 | 422000 | 4622 |
| 582 | 20241113 | 105000 | 311023769000 | 422500 | 421500 | 422500 | 421000 | 2184 |
| 583 | 20241113 | 104900 | 310102160500 | 421500 | 420000 | 422000 | 419500 | 3957 |
| 584 | 20241113 | 104800 | 308436830500 | 420500 | 419000 | 420500 | 418500 | 2251 |
| 585 | 20241113 | 104700 | 307491882500 | 419000 | 418000 | 419000 | 416000 | 7305 |
| 586 | 20241113 | 104600 | 304442825000 | 417500 | 420000 | 420500 | 417500 | 10207 |
| 587 | 20241113 | 104500 | 300164644500 | 419500 | 419000 | 420000 | 418500 | 3593 |
| 588 | 20241113 | 104400 | 298657771500 | 419500 | 418500 | 419500 | 418000 | 1515 |
| 589 | 20241113 | 104300 | 298023177500 | 418000 | 418500 | 419500 | 417000 | 4883 |
| 590 | 20241113 | 104200 | 295982059000 | 418500 | 419000 | 420000 | 417500 | 14331 |
| 591 | 20241113 | 104100 | 289979356000 | 419500 | 417500 | 419500 | 417500 | 3659 |
| 592 | 20241113 | 104000 | 288448288500 | 418000 | 418000 | 419000 | 417500 | 4368 |
| 593 | 20241113 | 103900 | 286621470000 | 417500 | 417500 | 418000 | 417000 | 2842 |
| 594 | 20241113 | 103800 | 285434605500 | 417500 | 417500 | 417500 | 416500 | 4140 |
| 595 | 20241113 | 103700 | 283708742500 | 417500 | 418000 | 418500 | 417000 | 4153 |
| 596 | 20241113 | 103600 | 281973518000 | 418000 | 416000 | 418500 | 416000 | 3366 |
| 597 | 20241113 | 103500 | 280567992500 | 416000 | 416000 | 416500 | 415000 | 2359 |
| 598 | 20241113 | 103400 | 279587949000 | 416000 | 417000 | 417000 | 415500 | 2277 |
| 599 | 20241113 | 103300 | 278640235000 | 416500 | 417500 | 418000 | 416000 | 2971 |
| 600 | 20241113 | 103200 | 277401532000 | 417000 | 415500 | 417500 | 414500 | 2813 |
| 601 | 20241113 | 103100 | 276232135000 | 416000 | 417500 | 418000 | 415000 | 6572 |
| 602 | 20241113 | 103000 | 273493588000 | 417500 | 416500 | 419000 | 416000 | 4764 |
| 603 | 20241113 | 102900 | 271505526000 | 416500 | 415500 | 417500 | 415000 | 6010 |
| 604 | 20241113 | 102800 | 269002977500 | 415500 | 412000 | 415500 | 412000 | 4135 |
| 605 | 20241113 | 102700 | 267291796000 | 412000 | 412500 | 413000 | 410500 | 5993 |
| 606 | 20241113 | 102600 | 264826219500 | 412000 | 412000 | 413000 | 411500 | 5683 |
| 607 | 20241113 | 102500 | 262485159000 | 411500 | 411500 | 412500 | 411000 | 3140 |
| 608 | 20241113 | 102400 | 261192773000 | 411500 | 410500 | 413500 | 410000 | 10425 |
| 609 | 20241113 | 102300 | 256902796000 | 410500 | 411500 | 412000 | 410000 | 7903 |
| 610 | 20241113 | 102200 | 253653841000 | 411000 | 411500 | 412000 | 410000 | 24998 |
| 611 | 20241113 | 102100 | 243388541000 | 411500 | 413500 | 414500 | 411500 | 11168 |
| 612 | 20241113 | 102000 | 238773952000 | 413500 | 413500 | 414000 | 413000 | 4047 |
| 613 | 20241113 | 101900 | 237100955000 | 413500 | 414500 | 415000 | 413500 | 5858 |
| 614 | 20241113 | 101800 | 234675421000 | 414500 | 415000 | 415500 | 413500 | 6117 |
| 615 | 20241113 | 101700 | 232140094500 | 415000 | 416000 | 417000 | 415000 | 3597 |
| 616 | 20241113 | 101600 | 230645117000 | 416500 | 415500 | 417500 | 415000 | 3280 |
| 617 | 20241113 | 101500 | 229280795500 | 415500 | 416000 | 416500 | 414500 | 23227 |
| 618 | 20241113 | 101400 | 219633919500 | 416500 | 417500 | 418500 | 416000 | 7561 |
| 619 | 20241113 | 101300 | 216479367500 | 417500 | 417500 | 418500 | 416500 | 4022 |
| 620 | 20241113 | 101200 | 214800231500 | 417500 | 418000 | 418500 | 416000 | 6376 |
| 621 | 20241113 | 101100 | 212139889000 | 418000 | 416000 | 419500 | 416000 | 6886 |
| 622 | 20241113 | 101000 | 209262511000 | 416500 | 417500 | 417500 | 415500 | 10166 |
| 623 | 20241113 | 100900 | 205028514000 | 417500 | 418500 | 419500 | 417000 | 5955 |
| 624 | 20241113 | 100800 | 202539359500 | 418500 | 418500 | 419500 | 418000 | 4529 |
| 625 | 20241113 | 100700 | 200643687500 | 418000 | 421500 | 421500 | 418000 | 8397 |
| 626 | 20241113 | 100600 | 197123274000 | 421500 | 420000 | 421500 | 419500 | 2476 |
| 627 | 20241113 | 100500 | 196082262000 | 420000 | 419500 | 420500 | 418500 | 6954 |
| 628 | 20241113 | 100400 | 193165291500 | 419500 | 423000 | 423500 | 419000 | 22622 |
| 629 | 20241113 | 100300 | 183651561500 | 423000 | 423000 | 423500 | 422500 | 2507 |
| 630 | 20241113 | 100200 | 182591539500 | 423500 | 422500 | 423500 | 422500 | 3180 |
| 631 | 20241113 | 100100 | 181246911500 | 422500 | 422000 | 423000 | 422000 | 2994 |
| 632 | 20241113 | 100000 | 179982021500 | 422000 | 422500 | 424000 | 422000 | 5042 |
| 633 | 20241113 | 095900 | 177851047000 | 423000 | 424000 | 424000 | 422500 | 7516 |
| 634 | 20241113 | 095800 | 174671224500 | 424000 | 424500 | 425000 | 423500 | 4243 |
| 635 | 20241113 | 095700 | 172872793500 | 424500 | 425000 | 425500 | 423500 | 6971 |
| 636 | 20241113 | 095600 | 169915123000 | 425500 | 424500 | 427000 | 424500 | 5699 |
| 637 | 20241113 | 095500 | 167490089000 | 425000 | 426500 | 427000 | 424500 | 6489 |
| 638 | 20241113 | 095400 | 164729342000 | 426500 | 427000 | 428000 | 426000 | 2350 |
| 639 | 20241113 | 095300 | 163726537500 | 427000 | 426500 | 428000 | 426000 | 1465 |
| 640 | 20241113 | 095200 | 163100825000 | 427000 | 427000 | 427500 | 425500 | 3400 |
| 641 | 20241113 | 095100 | 161651370500 | 426500 | 428500 | 429000 | 426500 | 3057 |
| 642 | 20241113 | 095000 | 160343956000 | 428500 | 430500 | 431000 | 428500 | 2659 |
| 643 | 20241113 | 094900 | 159201190000 | 430500 | 431000 | 432500 | 430000 | 4506 |
| 644 | 20241113 | 094800 | 157257256500 | 431000 | 428500 | 432000 | 428000 | 2748 |
| 645 | 20241113 | 094700 | 156073577500 | 428500 | 427000 | 428500 | 427000 | 1709 |
| 646 | 20241113 | 094600 | 155342891500 | 427000 | 425500 | 427500 | 425500 | 1673 |
| 647 | 20241113 | 094500 | 154629249500 | 425500 | 425500 | 426500 | 424000 | 9386 |
| 648 | 20241113 | 094400 | 150642154000 | 425000 | 426000 | 427500 | 425000 | 9031 |
| 649 | 20241113 | 094300 | 146796124500 | 426000 | 429000 | 430000 | 426000 | 9163 |
| 650 | 20241113 | 094200 | 142879123000 | 429000 | 428000 | 429000 | 427500 | 1243 |
| 651 | 20241113 | 094100 | 142347208000 | 428000 | 429000 | 430000 | 427500 | 3165 |
| 652 | 20241113 | 094000 | 140989836500 | 429000 | 428500 | 429000 | 427500 | 5050 |
| 653 | 20241113 | 093900 | 138827603500 | 428500 | 432000 | 432500 | 428000 | 8599 |
| 654 | 20241113 | 093800 | 135132152000 | 432000 | 431500 | 432000 | 431000 | 1093 |
| 655 | 20241113 | 093700 | 134660560000 | 431500 | 431500 | 432500 | 430500 | 2245 |
| 656 | 20241113 | 093600 | 133691741500 | 431500 | 432000 | 432500 | 431000 | 1780 |
| 657 | 20241113 | 093500 | 132923003500 | 432000 | 430000 | 432500 | 429500 | 5430 |
| 658 | 20241113 | 093400 | 130585638500 | 430000 | 429500 | 430000 | 429500 | 1348 |
| 659 | 20241113 | 093300 | 130006224500 | 429500 | 430500 | 430500 | 429000 | 2889 |
| 660 | 20241113 | 093200 | 128764623500 | 430500 | 433500 | 434000 | 430000 | 7098 |
| 661 | 20241113 | 093100 | 125699155000 | 434000 | 429000 | 434000 | 428500 | 6104 |
| 662 | 20241113 | 093000 | 123071576000 | 429000 | 429000 | 430000 | 428500 | 4986 |
| 663 | 20241113 | 092900 | 120930784000 | 429000 | 427500 | 429500 | 426000 | 4404 |
| 664 | 20241113 | 092800 | 119047375000 | 427500 | 428500 | 429000 | 427000 | 5373 |
| 665 | 20241113 | 092700 | 116747749500 | 428500 | 428000 | 429500 | 426000 | 8594 |
| 666 | 20241113 | 092600 | 113073436000 | 428000 | 428000 | 430500 | 427000 | 9094 |
| 667 | 20241113 | 092500 | 109177800000 | 428000 | 434500 | 434500 | 427500 | 18377 |
| 668 | 20241113 | 092400 | 101272017500 | 434000 | 434500 | 435500 | 433500 | 3017 |
| 669 | 20241113 | 092300 | 99961174000 | 434500 | 434000 | 435500 | 434000 | 1699 |
| 670 | 20241113 | 092200 | 99222506000 | 434000 | 436000 | 436000 | 433000 | 3518 |
| 671 | 20241113 | 092100 | 97695216000 | 435500 | 436500 | 437000 | 434500 | 4396 |
| 672 | 20241113 | 092000 | 95779595500 | 436500 | 436500 | 438000 | 435500 | 3281 |
| 673 | 20241113 | 091900 | 94346276500 | 437000 | 437500 | 438500 | 436500 | 2910 |
| 674 | 20241113 | 091800 | 93073038500 | 438000 | 434500 | 438000 | 434500 | 3030 |
| 675 | 20241113 | 091700 | 91750000000 | 435000 | 433500 | 435000 | 433000 | 2534 |
| 676 | 20241113 | 091600 | 90649765000 | 434500 | 435500 | 439000 | 430000 | 13165 |
| 677 | 20241113 | 091500 | 84955849000 | 435000 | 435500 | 436000 | 433000 | 5394 |
| 678 | 20241113 | 091400 | 82612983000 | 436000 | 438500 | 439500 | 435000 | 6248 |
| 679 | 20241113 | 091300 | 79885009000 | 438500 | 439000 | 440500 | 438000 | 4687 |
| 680 | 20241113 | 091200 | 77825473500 | 439000 | 437500 | 439000 | 437000 | 2348 |
| 681 | 20241113 | 091100 | 76797320500 | 437500 | 436500 | 440000 | 436000 | 5899 |
| 682 | 20241113 | 091000 | 74212459500 | 436000 | 438500 | 439500 | 434500 | 12836 |
| 683 | 20241113 | 090900 | 68607477000 | 438500 | 439500 | 440000 | 438500 | 7163 |
| 684 | 20241113 | 090800 | 65460954000 | 439500 | 439000 | 440000 | 437000 | 7881 |
| 685 | 20241113 | 090700 | 62005033000 | 438500 | 443000 | 444000 | 438000 | 17720 |
| 686 | 20241113 | 090600 | 54192508000 | 443000 | 447000 | 447500 | 442000 | 9817 |
| 687 | 20241113 | 090500 | 49829738000 | 447000 | 450000 | 450500 | 446500 | 8716 |
| 688 | 20241113 | 090400 | 45918180000 | 449500 | 451500 | 451500 | 449000 | 11970 |
| 689 | 20241113 | 090300 | 40529237500 | 451500 | 446000 | 452000 | 446000 | 22621 |
| 690 | 20241113 | 090200 | 30359222500 | 446000 | 444500 | 446000 | 444000 | 7611 |
| 691 | 20241113 | 090100 | 26971406500 | 444500 | 446000 | 446500 | 441500 | 14947 |
| 692 | 20241113 | 090000 | 20330648000 | 446500 | 448500 | 449500 | 444000 | 45164 |