41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 203100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 7983 |
| 3 | 20241107 | 203000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 4 | 20241107 | 202900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 5 | 20241107 | 202800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 6 | 20241107 | 202700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 7 | 20241107 | 202600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 8 | 20241107 | 202500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 9 | 20241107 | 202400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 10 | 20241107 | 202300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 11 | 20241107 | 202200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 12 | 20241107 | 202100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 13 | 20241107 | 202000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 14 | 20241107 | 201900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 15 | 20241107 | 201800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 16 | 20241107 | 201700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 17 | 20241107 | 201600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 18 | 20241107 | 201500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 19 | 20241107 | 201400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 20 | 20241107 | 201300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 21 | 20241107 | 201200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 22 | 20241107 | 201100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 23 | 20241107 | 201000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 24 | 20241107 | 200900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 25 | 20241107 | 200800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 26 | 20241107 | 200700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 27 | 20241107 | 200600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 28 | 20241107 | 200500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 29 | 20241107 | 200400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 30 | 20241107 | 200300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 31 | 20241107 | 200200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 32 | 20241107 | 200100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 7983 |
| 33 | 20241107 | 200000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 34 | 20241107 | 195900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 35 | 20241107 | 195800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 36 | 20241107 | 195700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 37 | 20241107 | 195600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 38 | 20241107 | 195500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 39 | 20241107 | 195400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 40 | 20241107 | 195300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 41 | 20241107 | 195200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 42 | 20241107 | 195100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 43 | 20241107 | 195000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 44 | 20241107 | 194900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 45 | 20241107 | 194800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 46 | 20241107 | 194700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 47 | 20241107 | 194600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 48 | 20241107 | 194500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 49 | 20241107 | 194400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 50 | 20241107 | 194300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 51 | 20241107 | 194200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 52 | 20241107 | 194100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 53 | 20241107 | 194000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 54 | 20241107 | 193900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 55 | 20241107 | 193800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 56 | 20241107 | 193700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 57 | 20241107 | 193600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 58 | 20241107 | 193500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 59 | 20241107 | 193400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 60 | 20241107 | 193300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 61 | 20241107 | 193200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 62 | 20241107 | 193100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 7983 |
| 63 | 20241107 | 193000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 64 | 20241107 | 192900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 65 | 20241107 | 192800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 66 | 20241107 | 192700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 67 | 20241107 | 192600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 68 | 20241107 | 192500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 69 | 20241107 | 192400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 70 | 20241107 | 192300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 71 | 20241107 | 192200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 72 | 20241107 | 192100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 73 | 20241107 | 192000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 74 | 20241107 | 191900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 75 | 20241107 | 191800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 76 | 20241107 | 191700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 77 | 20241107 | 191600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 78 | 20241107 | 191500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 79 | 20241107 | 191400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 80 | 20241107 | 191300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 81 | 20241107 | 191200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 82 | 20241107 | 191100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 83 | 20241107 | 191000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 84 | 20241107 | 190900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 85 | 20241107 | 190800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 86 | 20241107 | 190700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 87 | 20241107 | 190600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 88 | 20241107 | 190500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 89 | 20241107 | 190400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 90 | 20241107 | 190300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 91 | 20241107 | 190200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 92 | 20241107 | 190100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 7983 |
| 93 | 20241107 | 190000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 94 | 20241107 | 185900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 95 | 20241107 | 185800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 96 | 20241107 | 185700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 97 | 20241107 | 185600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 98 | 20241107 | 185500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 99 | 20241107 | 185400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 100 | 20241107 | 185300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 101 | 20241107 | 185200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 102 | 20241107 | 185100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 103 | 20241107 | 185000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 104 | 20241107 | 184900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 105 | 20241107 | 184800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 106 | 20241107 | 184700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 107 | 20241107 | 184600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 108 | 20241107 | 184500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 109 | 20241107 | 184400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 110 | 20241107 | 184300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 111 | 20241107 | 184200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 112 | 20241107 | 184100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 113 | 20241107 | 184000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 114 | 20241107 | 183900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 115 | 20241107 | 183800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 116 | 20241107 | 183700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 117 | 20241107 | 183600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 118 | 20241107 | 183500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 119 | 20241107 | 183400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 120 | 20241107 | 183300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 121 | 20241107 | 183200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 122 | 20241107 | 183100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 7983 |
| 123 | 20241107 | 183000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 124 | 20241107 | 182900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 125 | 20241107 | 182800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 126 | 20241107 | 182700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 127 | 20241107 | 182600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 128 | 20241107 | 182500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 129 | 20241107 | 182400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 130 | 20241107 | 182300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 131 | 20241107 | 182200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 132 | 20241107 | 182100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 133 | 20241107 | 182000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 134 | 20241107 | 181900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 135 | 20241107 | 181800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 136 | 20241107 | 181700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 137 | 20241107 | 181600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 138 | 20241107 | 181500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 139 | 20241107 | 181400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 140 | 20241107 | 181300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 141 | 20241107 | 181200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 142 | 20241107 | 181100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 143 | 20241107 | 181000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 144 | 20241107 | 180900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 145 | 20241107 | 180800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 146 | 20241107 | 180700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 147 | 20241107 | 180600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 148 | 20241107 | 180500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 149 | 20241107 | 180400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 150 | 20241107 | 180300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 151 | 20241107 | 180200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 152 | 20241107 | 180100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 7983 |
| 153 | 20241107 | 180000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 154 | 20241107 | 175900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 155 | 20241107 | 175800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 156 | 20241107 | 175700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 157 | 20241107 | 175600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 158 | 20241107 | 175500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 159 | 20241107 | 175400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 160 | 20241107 | 175300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 161 | 20241107 | 175200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 162 | 20241107 | 175100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 163 | 20241107 | 175000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 164 | 20241107 | 174900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 165 | 20241107 | 174800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 166 | 20241107 | 174700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 167 | 20241107 | 174600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 168 | 20241107 | 174500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 169 | 20241107 | 174400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 170 | 20241107 | 174300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 171 | 20241107 | 174200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 172 | 20241107 | 174100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 173 | 20241107 | 174000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 174 | 20241107 | 173900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 175 | 20241107 | 173800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 176 | 20241107 | 173700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 177 | 20241107 | 173600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 178 | 20241107 | 173500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 179 | 20241107 | 173400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 180 | 20241107 | 173300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 181 | 20241107 | 173200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 182 | 20241107 | 173100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 7983 |
| 183 | 20241107 | 173000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 184 | 20241107 | 172900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 185 | 20241107 | 172800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 186 | 20241107 | 172700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 187 | 20241107 | 172600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 188 | 20241107 | 172500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 189 | 20241107 | 172400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 190 | 20241107 | 172300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 191 | 20241107 | 172200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 192 | 20241107 | 172100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 193 | 20241107 | 172000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 194 | 20241107 | 171900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 195 | 20241107 | 171800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 196 | 20241107 | 171700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 197 | 20241107 | 171600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 198 | 20241107 | 171500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 199 | 20241107 | 171400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 200 | 20241107 | 171300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 201 | 20241107 | 171200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 202 | 20241107 | 171100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 203 | 20241107 | 171000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 204 | 20241107 | 170900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 205 | 20241107 | 170800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 206 | 20241107 | 170700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 207 | 20241107 | 170600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 208 | 20241107 | 170500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 209 | 20241107 | 170400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 210 | 20241107 | 170300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 211 | 20241107 | 170200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 212 | 20241107 | 170100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 7983 |
| 213 | 20241107 | 170000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 214 | 20241107 | 165900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 215 | 20241107 | 165800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 216 | 20241107 | 165700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 217 | 20241107 | 165600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 218 | 20241107 | 165500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 219 | 20241107 | 165400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 220 | 20241107 | 165300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 221 | 20241107 | 165200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 222 | 20241107 | 165100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 223 | 20241107 | 165000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 224 | 20241107 | 164900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 225 | 20241107 | 164800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 226 | 20241107 | 164700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 227 | 20241107 | 164600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 228 | 20241107 | 164500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 229 | 20241107 | 164400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 230 | 20241107 | 164300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 231 | 20241107 | 164200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 232 | 20241107 | 164100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 233 | 20241107 | 164000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 234 | 20241107 | 163900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 235 | 20241107 | 163800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 236 | 20241107 | 163700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 237 | 20241107 | 163600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 238 | 20241107 | 163500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 239 | 20241107 | 163400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 240 | 20241107 | 163300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 241 | 20241107 | 163200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 242 | 20241107 | 163100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 7983 |
| 243 | 20241107 | 163000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 244 | 20241107 | 162900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 245 | 20241107 | 162800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 246 | 20241107 | 162700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 247 | 20241107 | 162600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 248 | 20241107 | 162500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 249 | 20241107 | 162400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 250 | 20241107 | 162300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 251 | 20241107 | 162200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 252 | 20241107 | 162100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 253 | 20241107 | 162000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 254 | 20241107 | 161900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 255 | 20241107 | 161800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 256 | 20241107 | 161700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 257 | 20241107 | 161600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 258 | 20241107 | 161500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 259 | 20241107 | 161400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 260 | 20241107 | 161300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 261 | 20241107 | 161200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 262 | 20241107 | 161100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 263 | 20241107 | 161000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 264 | 20241107 | 160900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 265 | 20241107 | 160800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 266 | 20241107 | 160700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 267 | 20241107 | 160600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 268 | 20241107 | 160500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 269 | 20241107 | 160400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 270 | 20241107 | 160300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 271 | 20241107 | 160200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 272 | 20241107 | 160100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 7983 |
| 273 | 20241107 | 160000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 274 | 20241107 | 155900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 275 | 20241107 | 155800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 276 | 20241107 | 155700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 277 | 20241107 | 155600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 278 | 20241107 | 155500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 279 | 20241107 | 155400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 280 | 20241107 | 155300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 281 | 20241107 | 155200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 282 | 20241107 | 155100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 283 | 20241107 | 155000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 284 | 20241107 | 154900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 285 | 20241107 | 154800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 286 | 20241107 | 154700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 287 | 20241107 | 154600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 288 | 20241107 | 154500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 289 | 20241107 | 154400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 290 | 20241107 | 154300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 291 | 20241107 | 154200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 292 | 20241107 | 154100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 293 | 20241107 | 154000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 294 | 20241107 | 153900 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 295 | 20241107 | 153800 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 296 | 20241107 | 153700 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 297 | 20241107 | 153600 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 298 | 20241107 | 153500 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 299 | 20241107 | 153400 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 300 | 20241107 | 153300 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 301 | 20241107 | 153200 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 0 |
| 302 | 20241107 | 153100 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 7983 |
| 303 | 20241107 | 153000 | 216073638000 | 380000 | 380000 | 380000 | 380000 | 7983 |
| 304 | 20241107 | 152900 | 213040098000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 305 | 20241107 | 152800 | 213040098000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 306 | 20241107 | 152700 | 213040098000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 307 | 20241107 | 152600 | 213040098000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 308 | 20241107 | 152500 | 213040098000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 309 | 20241107 | 152400 | 213040098000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 310 | 20241107 | 152300 | 213040098000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 311 | 20241107 | 152200 | 213040098000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 312 | 20241107 | 152100 | 213040098000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 313 | 20241107 | 152000 | 213040098000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 314 | 20241107 | 151900 | 213040098000 | 380500 | 381000 | 381500 | 380500 | 1532 |
| 315 | 20241107 | 151800 | 212456206500 | 381000 | 381500 | 381500 | 381000 | 752 |
| 316 | 20241107 | 151700 | 212169537500 | 381000 | 381000 | 381500 | 381000 | 806 |
| 317 | 20241107 | 151600 | 211862443000 | 381500 | 381000 | 381500 | 381000 | 617 |
| 318 | 20241107 | 151500 | 211627339500 | 381500 | 381500 | 381500 | 381000 | 295 |
| 319 | 20241107 | 151400 | 211514870500 | 381000 | 381500 | 381500 | 381000 | 418 |
| 320 | 20241107 | 151300 | 211355598500 | 381000 | 381500 | 381500 | 381000 | 97 |
| 321 | 20241107 | 151200 | 211318622500 | 381500 | 381000 | 381500 | 380500 | 670 |
| 322 | 20241107 | 151100 | 211063384500 | 381000 | 381000 | 381500 | 380500 | 838 |
| 323 | 20241107 | 151000 | 210744053000 | 381500 | 381500 | 381500 | 381000 | 372 |
| 324 | 20241107 | 150900 | 210602241500 | 381500 | 381000 | 381500 | 380500 | 579 |
| 325 | 20241107 | 150800 | 210381615000 | 381000 | 380500 | 381000 | 380500 | 383 |
| 326 | 20241107 | 150700 | 210235791000 | 380500 | 381000 | 381000 | 380500 | 597 |
| 327 | 20241107 | 150600 | 210008404500 | 380500 | 380500 | 381000 | 380500 | 610 |
| 328 | 20241107 | 150500 | 209776149000 | 380500 | 380500 | 381000 | 380500 | 660 |
| 329 | 20241107 | 150400 | 209524889500 | 381000 | 381000 | 381000 | 380500 | 864 |
| 330 | 20241107 | 150300 | 209195910000 | 380500 | 381000 | 381000 | 380500 | 593 |
| 331 | 20241107 | 150200 | 208970226500 | 381000 | 381500 | 381500 | 380500 | 522 |
| 332 | 20241107 | 150100 | 208771292500 | 381500 | 381000 | 381500 | 380500 | 1448 |
| 333 | 20241107 | 150000 | 208219540500 | 381000 | 380500 | 381000 | 380500 | 486 |
| 334 | 20241107 | 145900 | 208034520500 | 380500 | 380500 | 381000 | 380500 | 226 |
| 335 | 20241107 | 145800 | 207948518000 | 381000 | 381000 | 381000 | 380500 | 809 |
| 336 | 20241107 | 145700 | 207640562500 | 381000 | 381000 | 381500 | 381000 | 651 |
| 337 | 20241107 | 145600 | 207392513500 | 381500 | 381500 | 381500 | 381000 | 486 |
| 338 | 20241107 | 145500 | 207207321500 | 381500 | 381000 | 381500 | 381000 | 564 |
| 339 | 20241107 | 145400 | 206992416500 | 381500 | 381000 | 381500 | 381000 | 287 |
| 340 | 20241107 | 145300 | 206883048500 | 381000 | 381500 | 381500 | 381000 | 486 |
| 341 | 20241107 | 145200 | 206697787500 | 381500 | 381000 | 382000 | 381000 | 1387 |
| 342 | 20241107 | 145100 | 206168822000 | 381000 | 381000 | 381500 | 380500 | 849 |
| 343 | 20241107 | 145000 | 205845513500 | 381000 | 381500 | 381500 | 380500 | 2376 |
| 344 | 20241107 | 144900 | 204940626000 | 381000 | 381500 | 381500 | 381000 | 2295 |
| 345 | 20241107 | 144800 | 204066072000 | 381500 | 382000 | 382000 | 381500 | 2345 |
| 346 | 20241107 | 144700 | 203171445500 | 382000 | 382000 | 382500 | 381500 | 1201 |
| 347 | 20241107 | 144600 | 202712658500 | 382000 | 382000 | 382500 | 382000 | 613 |
| 348 | 20241107 | 144500 | 202478484000 | 382000 | 382500 | 382500 | 382000 | 309 |
| 349 | 20241107 | 144400 | 202360434000 | 382000 | 383000 | 383000 | 382000 | 319 |
| 350 | 20241107 | 144300 | 202238484000 | 382500 | 382500 | 383000 | 382000 | 411 |
| 351 | 20241107 | 144200 | 202081273000 | 383000 | 383000 | 383000 | 382500 | 678 |
| 352 | 20241107 | 144100 | 201821832500 | 383000 | 383000 | 383000 | 382500 | 104 |
| 353 | 20241107 | 144000 | 201782045000 | 383000 | 382500 | 383000 | 382500 | 370 |
| 354 | 20241107 | 143900 | 201640511000 | 382500 | 383000 | 383000 | 382500 | 325 |
| 355 | 20241107 | 143800 | 201516164000 | 383000 | 383000 | 383000 | 382500 | 934 |
| 356 | 20241107 | 143700 | 201158659500 | 383000 | 382500 | 383000 | 382500 | 335 |
| 357 | 20241107 | 143600 | 201030515500 | 382500 | 383500 | 383500 | 382500 | 689 |
| 358 | 20241107 | 143500 | 200766729000 | 383000 | 383500 | 383500 | 383000 | 100 |
| 359 | 20241107 | 143400 | 200728420000 | 383500 | 383000 | 383500 | 383000 | 122 |
| 360 | 20241107 | 143300 | 200681679000 | 383000 | 382500 | 383000 | 382500 | 1015 |
| 361 | 20241107 | 143200 | 200293046000 | 382500 | 382500 | 383000 | 382000 | 772 |
| 362 | 20241107 | 143100 | 199997687500 | 382500 | 382500 | 383000 | 382500 | 421 |
| 363 | 20241107 | 143000 | 199836623000 | 383000 | 382500 | 383000 | 382500 | 388 |
| 364 | 20241107 | 142900 | 199688102500 | 383000 | 382500 | 383000 | 382500 | 91 |
| 365 | 20241107 | 142800 | 199653286500 | 383000 | 382500 | 383000 | 382500 | 141 |
| 366 | 20241107 | 142700 | 199599343500 | 383000 | 383000 | 383000 | 382500 | 344 |
| 367 | 20241107 | 142600 | 199467643000 | 383000 | 383000 | 383500 | 383000 | 215 |
| 368 | 20241107 | 142500 | 199385291500 | 383500 | 383000 | 383500 | 383000 | 228 |
| 369 | 20241107 | 142400 | 199297947000 | 383500 | 383500 | 384000 | 383500 | 254 |
| 370 | 20241107 | 142300 | 199200531500 | 383500 | 383000 | 383500 | 383000 | 641 |
| 371 | 20241107 | 142200 | 198954813500 | 383500 | 383000 | 383500 | 383000 | 225 |
| 372 | 20241107 | 142100 | 198868559000 | 383000 | 383000 | 383500 | 383000 | 303 |
| 373 | 20241107 | 142000 | 198752383000 | 383500 | 383500 | 383500 | 383000 | 78 |
| 374 | 20241107 | 141900 | 198722496500 | 383500 | 382000 | 383500 | 382000 | 1171 |
| 375 | 20241107 | 141800 | 198274568000 | 382000 | 382500 | 382500 | 382000 | 669 |
| 376 | 20241107 | 141700 | 198018857500 | 382500 | 382500 | 383000 | 382500 | 575 |
| 377 | 20241107 | 141600 | 197798913000 | 382500 | 383000 | 383000 | 382500 | 312 |
| 378 | 20241107 | 141500 | 197679537500 | 382500 | 383500 | 383500 | 382500 | 638 |
| 379 | 20241107 | 141400 | 197435191000 | 383000 | 384000 | 384000 | 383000 | 1055 |
| 380 | 20241107 | 141300 | 197030763500 | 384000 | 384000 | 384000 | 383500 | 198 |
| 381 | 20241107 | 141200 | 196954806500 | 384000 | 383500 | 384000 | 383500 | 241 |
| 382 | 20241107 | 141100 | 196862283500 | 383500 | 384500 | 384500 | 383500 | 216 |
| 383 | 20241107 | 141000 | 196779361500 | 384000 | 384000 | 384500 | 383500 | 441 |
| 384 | 20241107 | 140900 | 196610029000 | 384000 | 384000 | 384000 | 383500 | 362 |
| 385 | 20241107 | 140800 | 196471141000 | 384000 | 383500 | 384000 | 383500 | 554 |
| 386 | 20241107 | 140700 | 196258677500 | 384000 | 384500 | 384500 | 383500 | 102 |
| 387 | 20241107 | 140600 | 196219518000 | 384000 | 384000 | 384500 | 384000 | 668 |
| 388 | 20241107 | 140500 | 195962978500 | 384000 | 384500 | 384500 | 384000 | 373 |
| 389 | 20241107 | 140400 | 195819734000 | 384500 | 385000 | 385000 | 384000 | 306 |
| 390 | 20241107 | 140300 | 195702033000 | 385000 | 385000 | 385000 | 384500 | 176 |
| 391 | 20241107 | 140200 | 195634352000 | 385000 | 384500 | 385000 | 384500 | 186 |
| 392 | 20241107 | 140100 | 195562780500 | 384500 | 385000 | 385500 | 384500 | 953 |
| 393 | 20241107 | 140000 | 195195590000 | 385500 | 384500 | 385500 | 384500 | 924 |
| 394 | 20241107 | 135900 | 194839764500 | 385000 | 384500 | 385000 | 384500 | 146 |
| 395 | 20241107 | 135800 | 194783611000 | 385000 | 384500 | 385000 | 384500 | 123 |
| 396 | 20241107 | 135700 | 194736279500 | 384500 | 385000 | 385000 | 384500 | 406 |
| 397 | 20241107 | 135600 | 194580127000 | 385500 | 385500 | 385500 | 384500 | 283 |
| 398 | 20241107 | 135500 | 194471208500 | 385500 | 385500 | 386000 | 385000 | 818 |
| 399 | 20241107 | 135400 | 194156022500 | 385500 | 386000 | 386000 | 385500 | 246 |
| 400 | 20241107 | 135300 | 194061111500 | 386000 | 385500 | 386000 | 385500 | 76 |
| 401 | 20241107 | 135200 | 194031792000 | 386000 | 386000 | 386000 | 385500 | 159 |
| 402 | 20241107 | 135100 | 193970430000 | 386000 | 386000 | 386000 | 385500 | 141 |
| 403 | 20241107 | 135000 | 193916033000 | 386000 | 386000 | 386000 | 385500 | 116 |
| 404 | 20241107 | 134900 | 193871299000 | 386000 | 386000 | 386000 | 385500 | 138 |
| 405 | 20241107 | 134800 | 193818057500 | 385500 | 386000 | 386000 | 385500 | 75 |
| 406 | 20241107 | 134700 | 193789113000 | 386000 | 386000 | 386000 | 385500 | 494 |
| 407 | 20241107 | 134600 | 193598453500 | 386000 | 385500 | 386000 | 385000 | 327 |
| 408 | 20241107 | 134500 | 193472390000 | 385500 | 385000 | 385500 | 384500 | 431 |
| 409 | 20241107 | 134400 | 193306508000 | 385000 | 384500 | 385000 | 384500 | 487 |
| 410 | 20241107 | 134300 | 193119063000 | 384500 | 386000 | 386000 | 384500 | 577 |
| 411 | 20241107 | 134200 | 192896731500 | 386000 | 386000 | 386000 | 385500 | 146 |
| 412 | 20241107 | 134100 | 192840385000 | 386000 | 386000 | 386000 | 385000 | 365 |
| 413 | 20241107 | 134000 | 192699672500 | 386000 | 386500 | 386500 | 385500 | 603 |
| 414 | 20241107 | 133900 | 192466890500 | 386000 | 386500 | 386500 | 386000 | 1239 |
| 415 | 20241107 | 133800 | 191988039000 | 386500 | 386000 | 386500 | 386000 | 1390 |
| 416 | 20241107 | 133700 | 191450853000 | 386000 | 385500 | 386500 | 385500 | 1931 |
| 417 | 20241107 | 133600 | 190705571500 | 386000 | 385500 | 386000 | 385000 | 1487 |
| 418 | 20241107 | 133500 | 190132246000 | 385500 | 385000 | 385500 | 385000 | 231 |
| 419 | 20241107 | 133400 | 190043217000 | 385000 | 384500 | 385500 | 384000 | 2387 |
| 420 | 20241107 | 133300 | 189124285000 | 384500 | 384500 | 384500 | 384000 | 161 |
| 421 | 20241107 | 133200 | 189062407500 | 384500 | 384500 | 384500 | 384000 | 51 |
| 422 | 20241107 | 133100 | 189042812000 | 384500 | 384500 | 385000 | 384000 | 2059 |
| 423 | 20241107 | 133000 | 188251117500 | 384000 | 384500 | 384500 | 384000 | 437 |
| 424 | 20241107 | 132900 | 188083294500 | 384000 | 383500 | 384500 | 383500 | 1706 |
| 425 | 20241107 | 132800 | 187428188500 | 383500 | 384000 | 384000 | 383500 | 171 |
| 426 | 20241107 | 132700 | 187362541000 | 383500 | 384000 | 384500 | 383500 | 176 |
| 427 | 20241107 | 132600 | 187295026500 | 384000 | 384000 | 384500 | 384000 | 414 |
| 428 | 20241107 | 132500 | 187136021500 | 384000 | 384500 | 384500 | 384000 | 875 |
| 429 | 20241107 | 132400 | 186799766000 | 384500 | 385000 | 385500 | 384500 | 1104 |
| 430 | 20241107 | 132300 | 186374768500 | 385000 | 385500 | 385500 | 385000 | 133 |
| 431 | 20241107 | 132200 | 186323517500 | 385000 | 385500 | 385500 | 385000 | 875 |
| 432 | 20241107 | 132100 | 185986273000 | 385500 | 384000 | 386000 | 384000 | 6509 |
| 433 | 20241107 | 132000 | 183479944500 | 384500 | 384000 | 384500 | 383500 | 1138 |
| 434 | 20241107 | 131900 | 183042882000 | 384000 | 383500 | 384000 | 383000 | 837 |
| 435 | 20241107 | 131800 | 182721546000 | 383500 | 383000 | 383500 | 383000 | 922 |
| 436 | 20241107 | 131700 | 182368043500 | 383000 | 382500 | 383000 | 382500 | 514 |
| 437 | 20241107 | 131600 | 182171317500 | 382500 | 383000 | 383000 | 382500 | 501 |
| 438 | 20241107 | 131500 | 181979644500 | 383000 | 383000 | 383500 | 382500 | 468 |
| 439 | 20241107 | 131400 | 181800420500 | 383000 | 382500 | 383000 | 382000 | 556 |
| 440 | 20241107 | 131300 | 181587666500 | 382500 | 383500 | 383500 | 382500 | 1112 |
| 441 | 20241107 | 131200 | 181161674000 | 383500 | 384000 | 384000 | 383500 | 311 |
| 442 | 20241107 | 131100 | 181042385000 | 384000 | 383500 | 384000 | 383000 | 229 |
| 443 | 20241107 | 131000 | 180954590000 | 383000 | 382500 | 383500 | 382500 | 898 |
| 444 | 20241107 | 130900 | 180610835000 | 383000 | 383000 | 383500 | 382500 | 693 |
| 445 | 20241107 | 130800 | 180345428500 | 383000 | 384000 | 384000 | 383000 | 1011 |
| 446 | 20241107 | 130700 | 179957540500 | 384000 | 385000 | 385000 | 384000 | 673 |
| 447 | 20241107 | 130600 | 179698801000 | 385000 | 384500 | 385000 | 384500 | 312 |
| 448 | 20241107 | 130500 | 179578811500 | 384500 | 384500 | 384500 | 384000 | 1404 |
| 449 | 20241107 | 130400 | 179039290500 | 384500 | 384000 | 384500 | 384000 | 49 |
| 450 | 20241107 | 130300 | 179020464000 | 384000 | 384500 | 385000 | 384000 | 355 |
| 451 | 20241107 | 130200 | 178883998000 | 384500 | 384500 | 385000 | 384500 | 682 |
| 452 | 20241107 | 130100 | 178621719000 | 384500 | 385000 | 385000 | 384500 | 127 |
| 453 | 20241107 | 130000 | 178572870500 | 385000 | 385000 | 385000 | 384500 | 588 |
| 454 | 20241107 | 125900 | 178346662500 | 384500 | 385000 | 385000 | 384500 | 555 |
| 455 | 20241107 | 125800 | 178133217000 | 385000 | 385000 | 385000 | 384500 | 153 |
| 456 | 20241107 | 125700 | 178074377500 | 385000 | 384500 | 385000 | 384000 | 210 |
| 457 | 20241107 | 125600 | 177993630500 | 384500 | 384500 | 385000 | 384000 | 1565 |
| 458 | 20241107 | 125500 | 177391877500 | 384500 | 384500 | 384500 | 384000 | 600 |
| 459 | 20241107 | 125400 | 177161264000 | 384500 | 385000 | 385000 | 384500 | 276 |
| 460 | 20241107 | 125300 | 177055132000 | 384500 | 384500 | 385000 | 384500 | 1502 |
| 461 | 20241107 | 125200 | 176477537000 | 385000 | 385000 | 385000 | 384500 | 232 |
| 462 | 20241107 | 125100 | 176388274500 | 385000 | 385000 | 385000 | 384000 | 2654 |
| 463 | 20241107 | 125000 | 175367938000 | 385000 | 385000 | 385000 | 384500 | 855 |
| 464 | 20241107 | 124900 | 175038776000 | 385000 | 384500 | 385000 | 384500 | 609 |
| 465 | 20241107 | 124800 | 174804510000 | 384500 | 385000 | 385000 | 384500 | 668 |
| 466 | 20241107 | 124700 | 174547479500 | 385000 | 384500 | 385000 | 384500 | 1169 |
| 467 | 20241107 | 124600 | 174097438000 | 385000 | 385000 | 385000 | 384500 | 1015 |
| 468 | 20241107 | 124500 | 173706702500 | 384500 | 385000 | 385500 | 384500 | 2591 |
| 469 | 20241107 | 124400 | 172708903500 | 385000 | 384500 | 385000 | 384000 | 1668 |
| 470 | 20241107 | 124300 | 172067175500 | 384500 | 384000 | 384500 | 384000 | 161 |
| 471 | 20241107 | 124200 | 172005313000 | 384000 | 384000 | 384500 | 384000 | 601 |
| 472 | 20241107 | 124100 | 171774395000 | 384000 | 383500 | 384500 | 383000 | 1649 |
| 473 | 20241107 | 124000 | 171141477500 | 383500 | 383500 | 383500 | 383000 | 721 |
| 474 | 20241107 | 123900 | 170864999000 | 383500 | 383500 | 383500 | 383000 | 113 |
| 475 | 20241107 | 123800 | 170821701500 | 383500 | 383500 | 383500 | 383000 | 133 |
| 476 | 20241107 | 123700 | 170770709500 | 383000 | 383000 | 383500 | 382500 | 1199 |
| 477 | 20241107 | 123600 | 170311688000 | 383000 | 383000 | 383000 | 382500 | 263 |
| 478 | 20241107 | 123500 | 170210970500 | 383000 | 382500 | 383000 | 382500 | 669 |
| 479 | 20241107 | 123400 | 169955008000 | 383000 | 383000 | 383000 | 382500 | 249 |
| 480 | 20241107 | 123300 | 169859673000 | 383000 | 383000 | 383000 | 382500 | 448 |
| 481 | 20241107 | 123200 | 169688120500 | 383000 | 383000 | 383500 | 383000 | 885 |
| 482 | 20241107 | 123100 | 169348854500 | 383000 | 383000 | 383500 | 382500 | 623 |
| 483 | 20241107 | 123000 | 169110300500 | 383000 | 383000 | 383500 | 382500 | 1103 |
| 484 | 20241107 | 122900 | 168687830000 | 383000 | 382500 | 383000 | 382500 | 2216 |
| 485 | 20241107 | 122800 | 167840026000 | 382500 | 382000 | 382500 | 382000 | 211 |
| 486 | 20241107 | 122700 | 167759391500 | 382500 | 381500 | 382500 | 381000 | 1730 |
| 487 | 20241107 | 122600 | 167098801500 | 381500 | 381500 | 382000 | 381000 | 786 |
| 488 | 20241107 | 122500 | 166798972500 | 382000 | 382000 | 382000 | 381500 | 77 |
| 489 | 20241107 | 122400 | 166769589000 | 382000 | 381500 | 382000 | 381500 | 111 |
| 490 | 20241107 | 122300 | 166727232000 | 382000 | 382000 | 382000 | 381500 | 436 |
| 491 | 20241107 | 122200 | 166560779000 | 382000 | 382000 | 382000 | 381500 | 213 |
| 492 | 20241107 | 122100 | 166479437500 | 382000 | 381500 | 382000 | 381500 | 491 |
| 493 | 20241107 | 122000 | 166292099000 | 381500 | 382000 | 382000 | 381500 | 159 |
| 494 | 20241107 | 121900 | 166231421500 | 382000 | 382000 | 382000 | 381000 | 460 |
| 495 | 20241107 | 121800 | 166055905000 | 382000 | 381000 | 382000 | 381000 | 665 |
| 496 | 20241107 | 121700 | 165802140500 | 381000 | 381500 | 381500 | 381000 | 386 |
| 497 | 20241107 | 121600 | 165655017000 | 381000 | 381500 | 381500 | 381000 | 251 |
| 498 | 20241107 | 121500 | 165559298500 | 381500 | 382000 | 382000 | 381000 | 1115 |
| 499 | 20241107 | 121400 | 165133570000 | 382000 | 382000 | 382500 | 381500 | 1630 |
| 500 | 20241107 | 121300 | 164510895000 | 382000 | 381500 | 382000 | 381500 | 424 |
| 501 | 20241107 | 121200 | 164349086500 | 381000 | 381500 | 381500 | 381000 | 1069 |
| 502 | 20241107 | 121100 | 163941787500 | 381000 | 380500 | 381500 | 380500 | 921 |
| 503 | 20241107 | 121000 | 163590674500 | 381000 | 382000 | 382000 | 381000 | 1054 |
| 504 | 20241107 | 120900 | 163188473500 | 382000 | 382000 | 383000 | 382000 | 2219 |
| 505 | 20241107 | 120800 | 162340359000 | 382000 | 381000 | 382000 | 380500 | 2735 |
| 506 | 20241107 | 120700 | 161297359500 | 381000 | 380500 | 381000 | 380000 | 1775 |
| 507 | 20241107 | 120600 | 160621884500 | 380000 | 379500 | 380500 | 379000 | 2222 |
| 508 | 20241107 | 120500 | 159778117000 | 379500 | 379000 | 379500 | 379000 | 1382 |
| 509 | 20241107 | 120400 | 159254229500 | 379000 | 379000 | 379000 | 378500 | 555 |
| 510 | 20241107 | 120300 | 159043891500 | 378500 | 379000 | 379000 | 378500 | 1103 |
| 511 | 20241107 | 120200 | 158625995500 | 379000 | 379000 | 379000 | 378500 | 241 |
| 512 | 20241107 | 120100 | 158534692000 | 379000 | 378500 | 379000 | 378500 | 556 |
| 513 | 20241107 | 120000 | 158324181500 | 379000 | 379000 | 379000 | 378500 | 380 |
| 514 | 20241107 | 115900 | 158180330000 | 378500 | 378000 | 378500 | 378000 | 2495 |
| 515 | 20241107 | 115800 | 157236734000 | 378000 | 377500 | 378000 | 377500 | 128 |
| 516 | 20241107 | 115700 | 157188393500 | 378000 | 377500 | 378000 | 377500 | 130 |
| 517 | 20241107 | 115600 | 157139307000 | 377500 | 377500 | 378000 | 377500 | 203 |
| 518 | 20241107 | 115500 | 157062657500 | 377500 | 377500 | 378000 | 377500 | 3273 |
| 519 | 20241107 | 115400 | 155826976500 | 377500 | 377500 | 378000 | 377500 | 183 |
| 520 | 20241107 | 115300 | 155757892500 | 377500 | 378000 | 378000 | 377500 | 143 |
| 521 | 20241107 | 115200 | 155703881500 | 378000 | 377500 | 378000 | 377500 | 74 |
| 522 | 20241107 | 115100 | 155675940500 | 378000 | 377500 | 378000 | 377500 | 386 |
| 523 | 20241107 | 115000 | 155530212500 | 377500 | 378000 | 378000 | 377500 | 270 |
| 524 | 20241107 | 114900 | 155428269000 | 378000 | 377500 | 378000 | 377500 | 202 |
| 525 | 20241107 | 114800 | 155351982000 | 378000 | 378000 | 378000 | 377500 | 31 |
| 526 | 20241107 | 114700 | 155340275000 | 378000 | 377500 | 378000 | 377500 | 288 |
| 527 | 20241107 | 114600 | 155231446000 | 377500 | 378000 | 378000 | 377500 | 248 |
| 528 | 20241107 | 114500 | 155137729000 | 378000 | 378000 | 378500 | 378000 | 852 |
| 529 | 20241107 | 114400 | 154815668500 | 378000 | 378500 | 378500 | 378000 | 340 |
| 530 | 20241107 | 114300 | 154687142500 | 378000 | 378000 | 378500 | 378000 | 514 |
| 531 | 20241107 | 114200 | 154492703000 | 378000 | 378000 | 378000 | 377500 | 174 |
| 532 | 20241107 | 114100 | 154426974000 | 377500 | 378500 | 378500 | 377500 | 709 |
| 533 | 20241107 | 114000 | 154158877500 | 378500 | 377500 | 378500 | 377500 | 737 |
| 534 | 20241107 | 113900 | 153880414500 | 378000 | 377500 | 378000 | 377500 | 1201 |
| 535 | 20241107 | 113800 | 153426489500 | 377500 | 377000 | 378000 | 377000 | 283 |
| 536 | 20241107 | 113700 | 153319679000 | 377500 | 377500 | 377500 | 377000 | 229 |
| 537 | 20241107 | 113600 | 153233289500 | 377500 | 377500 | 377500 | 377000 | 747 |
| 538 | 20241107 | 113500 | 152951325000 | 377500 | 377000 | 378000 | 377000 | 463 |
| 539 | 20241107 | 113400 | 152776528000 | 377000 | 377000 | 377500 | 376500 | 456 |
| 540 | 20241107 | 113300 | 152604596500 | 377000 | 377000 | 377000 | 376500 | 275 |
| 541 | 20241107 | 113200 | 152500953000 | 376500 | 377000 | 377000 | 376500 | 145 |
| 542 | 20241107 | 113100 | 152446332500 | 376500 | 376500 | 376500 | 376000 | 263 |
| 543 | 20241107 | 113000 | 152347339000 | 376000 | 376500 | 377000 | 376000 | 624 |
| 544 | 20241107 | 112900 | 152112466000 | 376500 | 376500 | 376500 | 376000 | 378 |
| 545 | 20241107 | 112800 | 151970186500 | 376500 | 376500 | 377000 | 376500 | 174 |
| 546 | 20241107 | 112700 | 151904658000 | 376500 | 377000 | 377000 | 376500 | 801 |
| 547 | 20241107 | 112600 | 151602737500 | 377000 | 377000 | 377500 | 376500 | 496 |
| 548 | 20241107 | 112500 | 151415718000 | 377000 | 376500 | 377000 | 376000 | 516 |
| 549 | 20241107 | 112400 | 151221395000 | 376500 | 376000 | 377000 | 376000 | 638 |
| 550 | 20241107 | 112300 | 150981386500 | 375500 | 376000 | 376000 | 375500 | 938 |
| 551 | 20241107 | 112200 | 150629134000 | 375500 | 375000 | 376000 | 375000 | 332 |
| 552 | 20241107 | 112100 | 150504447000 | 375500 | 376000 | 376000 | 375000 | 640 |
| 553 | 20241107 | 112000 | 150264121500 | 376000 | 375500 | 376000 | 375500 | 227 |
| 554 | 20241107 | 111900 | 150178858000 | 375500 | 375500 | 376000 | 375000 | 1029 |
| 555 | 20241107 | 111800 | 149792517500 | 375500 | 375000 | 375500 | 375000 | 579 |
| 556 | 20241107 | 111700 | 149575158500 | 375000 | 375000 | 376000 | 375000 | 524 |
| 557 | 20241107 | 111600 | 149378462000 | 375000 | 376000 | 376000 | 375000 | 942 |
| 558 | 20241107 | 111500 | 149024475000 | 375500 | 376000 | 376000 | 375500 | 165 |
| 559 | 20241107 | 111400 | 148962486000 | 375500 | 375500 | 376000 | 375000 | 1077 |
| 560 | 20241107 | 111300 | 148558108500 | 375500 | 375500 | 376000 | 375000 | 2417 |
| 561 | 20241107 | 111200 | 147651177500 | 376000 | 376500 | 376500 | 375500 | 206 |
| 562 | 20241107 | 111100 | 147573724000 | 376000 | 376500 | 376500 | 375000 | 3262 |
| 563 | 20241107 | 111000 | 146347308000 | 376500 | 376500 | 377000 | 376500 | 546 |
| 564 | 20241107 | 110900 | 146141570000 | 377000 | 377500 | 377500 | 376500 | 1066 |
| 565 | 20241107 | 110800 | 145739899000 | 377500 | 378500 | 378500 | 377000 | 708 |
| 566 | 20241107 | 110700 | 145472389500 | 378000 | 378000 | 378500 | 378000 | 1366 |
| 567 | 20241107 | 110600 | 144955619500 | 378000 | 378000 | 378000 | 377500 | 635 |
| 568 | 20241107 | 110500 | 144715678000 | 377500 | 377500 | 378000 | 377000 | 504 |
| 569 | 20241107 | 110400 | 144525418000 | 377500 | 377000 | 378000 | 377000 | 1078 |
| 570 | 20241107 | 110300 | 144118306000 | 377000 | 377500 | 377500 | 377000 | 538 |
| 571 | 20241107 | 110200 | 143915277000 | 377000 | 376500 | 377000 | 376000 | 338 |
| 572 | 20241107 | 110100 | 143787978500 | 376500 | 378000 | 378000 | 376000 | 1672 |
| 573 | 20241107 | 110000 | 143157961500 | 378000 | 378500 | 378500 | 377500 | 714 |
| 574 | 20241107 | 105900 | 142888045000 | 378000 | 378000 | 378500 | 378000 | 785 |
| 575 | 20241107 | 105800 | 142590954500 | 378000 | 377000 | 378000 | 377000 | 516 |
| 576 | 20241107 | 105700 | 142396037500 | 377000 | 377000 | 378000 | 376500 | 1290 |
| 577 | 20241107 | 105600 | 141909761500 | 377000 | 378000 | 378500 | 377000 | 1497 |
| 578 | 20241107 | 105500 | 141343697000 | 378500 | 378000 | 379000 | 377500 | 1172 |
| 579 | 20241107 | 105400 | 140900220000 | 378000 | 378000 | 378500 | 377000 | 1916 |
| 580 | 20241107 | 105300 | 140176748500 | 378000 | 377000 | 378500 | 377000 | 2120 |
| 581 | 20241107 | 105200 | 139376326500 | 377000 | 377500 | 378000 | 377000 | 2249 |
| 582 | 20241107 | 105100 | 138528043500 | 377500 | 379000 | 379000 | 377000 | 3034 |
| 583 | 20241107 | 105000 | 137381566000 | 378500 | 378500 | 379000 | 378000 | 2605 |
| 584 | 20241107 | 104900 | 136395414500 | 378000 | 377500 | 378500 | 377000 | 2314 |
| 585 | 20241107 | 104800 | 135521139500 | 377000 | 376000 | 377500 | 375500 | 1248 |
| 586 | 20241107 | 104700 | 135051074500 | 376000 | 375500 | 376000 | 375000 | 1707 |
| 587 | 20241107 | 104600 | 134409911500 | 375500 | 375500 | 376000 | 375000 | 2242 |
| 588 | 20241107 | 104500 | 133567894000 | 376000 | 374500 | 376000 | 374500 | 1010 |
| 589 | 20241107 | 104400 | 133188575000 | 375000 | 375000 | 375500 | 374500 | 1255 |
| 590 | 20241107 | 104300 | 132718016500 | 375000 | 373500 | 375000 | 373500 | 1469 |
| 591 | 20241107 | 104200 | 132168164000 | 374000 | 373500 | 374000 | 372000 | 3533 |
| 592 | 20241107 | 104100 | 130850444500 | 373000 | 374000 | 374000 | 373000 | 1785 |
| 593 | 20241107 | 104000 | 130183825000 | 373500 | 373000 | 374000 | 373000 | 1661 |
| 594 | 20241107 | 103900 | 129563477000 | 373000 | 373000 | 373500 | 372500 | 1301 |
| 595 | 20241107 | 103800 | 129077765000 | 373000 | 373500 | 373500 | 373000 | 1491 |
| 596 | 20241107 | 103700 | 128521501500 | 373500 | 373500 | 375000 | 372500 | 2682 |
| 597 | 20241107 | 103600 | 127519799500 | 373500 | 373000 | 374000 | 372500 | 931 |
| 598 | 20241107 | 103500 | 127172278500 | 373000 | 373000 | 375000 | 372500 | 2602 |
| 599 | 20241107 | 103400 | 126200754500 | 373000 | 372000 | 373000 | 371500 | 1483 |
| 600 | 20241107 | 103300 | 125648895500 | 371500 | 371500 | 372000 | 371000 | 1311 |
| 601 | 20241107 | 103200 | 125161965500 | 371000 | 371000 | 371500 | 370500 | 730 |
| 602 | 20241107 | 103100 | 124891083500 | 371000 | 371000 | 371500 | 370500 | 2059 |
| 603 | 20241107 | 103000 | 124127738500 | 371500 | 370500 | 371500 | 370000 | 1296 |
| 604 | 20241107 | 102900 | 123647166500 | 370500 | 370500 | 371000 | 370000 | 1348 |
| 605 | 20241107 | 102800 | 123147763000 | 370500 | 371000 | 371000 | 370000 | 1929 |
| 606 | 20241107 | 102700 | 122433281500 | 370500 | 370500 | 371500 | 370000 | 1334 |
| 607 | 20241107 | 102600 | 121939067500 | 370500 | 372000 | 372000 | 370000 | 5331 |
| 608 | 20241107 | 102500 | 119963133500 | 372000 | 371500 | 372500 | 371000 | 2116 |
| 609 | 20241107 | 102400 | 119176849500 | 371500 | 372500 | 372500 | 371000 | 2845 |
| 610 | 20241107 | 102300 | 118119860500 | 372000 | 373500 | 373500 | 372000 | 1661 |
| 611 | 20241107 | 102200 | 117500657000 | 373500 | 374000 | 374000 | 372500 | 1709 |
| 612 | 20241107 | 102100 | 116862926000 | 374000 | 370500 | 374000 | 370500 | 2420 |
| 613 | 20241107 | 102000 | 115962395500 | 370500 | 371000 | 372000 | 370000 | 4869 |
| 614 | 20241107 | 101900 | 114156600000 | 371000 | 370000 | 371500 | 370000 | 3049 |
| 615 | 20241107 | 101800 | 113026118000 | 370000 | 371500 | 372000 | 370000 | 8502 |
| 616 | 20241107 | 101700 | 109874771000 | 371500 | 371000 | 372000 | 370500 | 4811 |
| 617 | 20241107 | 101600 | 108088164000 | 370500 | 373500 | 373500 | 370500 | 13992 |
| 618 | 20241107 | 101500 | 102887899000 | 373000 | 374000 | 374000 | 373000 | 2211 |
| 619 | 20241107 | 101400 | 102062466500 | 373500 | 374500 | 374500 | 372500 | 8083 |
| 620 | 20241107 | 101300 | 99043511500 | 374500 | 374500 | 375000 | 374000 | 2352 |
| 621 | 20241107 | 101200 | 98162644500 | 374500 | 377000 | 377000 | 374500 | 5647 |
| 622 | 20241107 | 101100 | 96042423000 | 376500 | 378000 | 378000 | 376500 | 1590 |
| 623 | 20241107 | 101000 | 95442417500 | 378500 | 378500 | 378500 | 377000 | 1273 |
| 624 | 20241107 | 100900 | 94962019500 | 378000 | 379500 | 379500 | 378000 | 1456 |
| 625 | 20241107 | 100800 | 94411092500 | 379000 | 379000 | 379500 | 378500 | 313 |
| 626 | 20241107 | 100700 | 94292426500 | 379000 | 379000 | 379500 | 378000 | 1686 |
| 627 | 20241107 | 100600 | 93653553500 | 379000 | 380000 | 381000 | 378500 | 4200 |
| 628 | 20241107 | 100500 | 92058967000 | 380000 | 378500 | 380000 | 378000 | 2474 |
| 629 | 20241107 | 100400 | 91121053500 | 378000 | 377000 | 378500 | 376500 | 2096 |
| 630 | 20241107 | 100300 | 90329255000 | 377000 | 376000 | 377000 | 375500 | 1046 |
| 631 | 20241107 | 100200 | 89935844500 | 375500 | 375000 | 375500 | 374500 | 3551 |
| 632 | 20241107 | 100100 | 88604811000 | 374500 | 374500 | 376000 | 374500 | 2203 |
| 633 | 20241107 | 100000 | 87778924000 | 375000 | 374500 | 375500 | 373500 | 2813 |
| 634 | 20241107 | 095900 | 86726333000 | 374500 | 375500 | 376000 | 373500 | 8344 |
| 635 | 20241107 | 095800 | 83601440000 | 376000 | 376000 | 376500 | 374500 | 12423 |
| 636 | 20241107 | 095700 | 78941212000 | 376000 | 377000 | 377500 | 375500 | 5934 |
| 637 | 20241107 | 095600 | 76707522500 | 377500 | 378000 | 378000 | 377000 | 2310 |
| 638 | 20241107 | 095500 | 75835773500 | 377500 | 379500 | 379500 | 377500 | 3572 |
| 639 | 20241107 | 095400 | 74483293500 | 379500 | 379500 | 379500 | 379000 | 1272 |
| 640 | 20241107 | 095300 | 74000993500 | 379500 | 378500 | 379500 | 378500 | 697 |
| 641 | 20241107 | 095200 | 73736667500 | 379000 | 379000 | 379500 | 378500 | 1418 |
| 642 | 20241107 | 095100 | 73199242500 | 379000 | 377500 | 379000 | 376500 | 1748 |
| 643 | 20241107 | 095000 | 72538588500 | 377000 | 379000 | 379500 | 377000 | 7062 |
| 644 | 20241107 | 094900 | 69870341500 | 379000 | 379500 | 379500 | 378500 | 1108 |
| 645 | 20241107 | 094800 | 69450350000 | 379500 | 379000 | 380000 | 378500 | 1262 |
| 646 | 20241107 | 094700 | 68971559000 | 378500 | 380000 | 380000 | 378500 | 1756 |
| 647 | 20241107 | 094600 | 68305635000 | 379500 | 381000 | 381000 | 379500 | 1537 |
| 648 | 20241107 | 094500 | 67720867500 | 381000 | 379000 | 381500 | 379000 | 2164 |
| 649 | 20241107 | 094400 | 66897888500 | 379000 | 379500 | 380000 | 378500 | 1846 |
| 650 | 20241107 | 094300 | 66197878000 | 379000 | 377500 | 379000 | 377000 | 3322 |
| 651 | 20241107 | 094200 | 64942633000 | 377500 | 378000 | 378500 | 376000 | 9179 |
| 652 | 20241107 | 094100 | 61484375000 | 378000 | 380500 | 381000 | 377500 | 10293 |
| 653 | 20241107 | 094000 | 57582540000 | 380000 | 380000 | 380500 | 379500 | 1815 |
| 654 | 20241107 | 093900 | 56892804000 | 379500 | 381000 | 381000 | 379000 | 14981 |
| 655 | 20241107 | 093800 | 51200169500 | 381500 | 382000 | 383500 | 381000 | 8265 |
| 656 | 20241107 | 093700 | 48045062000 | 382500 | 382000 | 383000 | 382000 | 2396 |
| 657 | 20241107 | 093600 | 47128401000 | 382000 | 382000 | 382500 | 382000 | 1605 |
| 658 | 20241107 | 093500 | 46515035500 | 382500 | 382000 | 383000 | 382000 | 2889 |
| 659 | 20241107 | 093400 | 45410844000 | 382000 | 383500 | 384000 | 382000 | 5718 |
| 660 | 20241107 | 093300 | 43222003000 | 384000 | 384000 | 384500 | 383500 | 1080 |
| 661 | 20241107 | 093200 | 42807236000 | 384000 | 384000 | 384500 | 383500 | 966 |
| 662 | 20241107 | 093100 | 42436348500 | 384000 | 383000 | 384500 | 382500 | 1353 |
| 663 | 20241107 | 093000 | 41917941000 | 383000 | 382500 | 383000 | 382500 | 2276 |
| 664 | 20241107 | 092900 | 41046834500 | 382500 | 384000 | 384000 | 382500 | 6389 |
| 665 | 20241107 | 092800 | 38598642000 | 384000 | 384000 | 384500 | 384000 | 4111 |
| 666 | 20241107 | 092700 | 37019665000 | 384500 | 384500 | 385000 | 384000 | 3969 |
| 667 | 20241107 | 092600 | 35494071000 | 384500 | 386000 | 386500 | 384500 | 6610 |
| 668 | 20241107 | 092500 | 32947238500 | 386500 | 386500 | 387000 | 386000 | 3401 |
| 669 | 20241107 | 092400 | 31633841000 | 387000 | 386500 | 387000 | 386000 | 531 |
| 670 | 20241107 | 092300 | 31428637500 | 386500 | 386500 | 387000 | 386000 | 2716 |
| 671 | 20241107 | 092200 | 30378989000 | 386500 | 387500 | 387500 | 386500 | 1060 |
| 672 | 20241107 | 092100 | 29969087500 | 387500 | 386500 | 387500 | 386500 | 2530 |
| 673 | 20241107 | 092000 | 28990838500 | 387000 | 389000 | 389500 | 386500 | 6415 |
| 674 | 20241107 | 091900 | 26502914000 | 389000 | 388500 | 389000 | 388500 | 513 |
| 675 | 20241107 | 091800 | 26303521000 | 389000 | 389000 | 389500 | 388500 | 793 |
| 676 | 20241107 | 091700 | 25994986000 | 389500 | 389500 | 390000 | 388500 | 1563 |
| 677 | 20241107 | 091600 | 25387151500 | 389500 | 389500 | 389500 | 388500 | 1009 |
| 678 | 20241107 | 091500 | 24994438000 | 389500 | 387500 | 389500 | 387500 | 1690 |
| 679 | 20241107 | 091400 | 24338399500 | 387500 | 388500 | 388500 | 387500 | 3531 |
| 680 | 20241107 | 091300 | 22968543500 | 388500 | 389000 | 389500 | 388000 | 3446 |
| 681 | 20241107 | 091200 | 21629638000 | 389000 | 389000 | 389500 | 388500 | 1557 |
| 682 | 20241107 | 091100 | 21024158500 | 389500 | 390000 | 391500 | 389000 | 1579 |
| 683 | 20241107 | 091000 | 20408893500 | 391500 | 390000 | 391500 | 390000 | 1809 |
| 684 | 20241107 | 090900 | 19701482500 | 390500 | 388500 | 390500 | 388500 | 2716 |
| 685 | 20241107 | 090800 | 18645285500 | 388500 | 392000 | 392000 | 388500 | 2850 |
| 686 | 20241107 | 090700 | 17532203500 | 392000 | 390000 | 392000 | 389500 | 3259 |
| 687 | 20241107 | 090600 | 16258128000 | 390000 | 389000 | 391500 | 388000 | 4594 |
| 688 | 20241107 | 090500 | 14462982500 | 389000 | 386500 | 389000 | 386500 | 1303 |
| 689 | 20241107 | 090400 | 13957970500 | 386500 | 388500 | 388500 | 386000 | 4393 |
| 690 | 20241107 | 090300 | 12258076000 | 388500 | 392000 | 392000 | 387500 | 8899 |
| 691 | 20241107 | 090200 | 8794410000 | 392000 | 389000 | 392500 | 389000 | 2686 |
| 692 | 20241107 | 090100 | 7746659500 | 389500 | 391500 | 392500 | 387500 | 5381 |
| 693 | 20241107 | 090000 | 5651196500 | 391500 | 391500 | 392000 | 389500 | 14429 |