39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 210800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 6771 |
| 3 | 20241106 | 210700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20241106 | 210600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20241106 | 210500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20241106 | 210400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20241106 | 210300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20241106 | 210200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20241106 | 210100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20241106 | 210000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20241106 | 205900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20241106 | 205800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20241106 | 205700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20241106 | 205600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20241106 | 205500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20241106 | 205400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20241106 | 205300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20241106 | 205200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20241106 | 205100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20241106 | 205000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20241106 | 204900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20241106 | 204800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20241106 | 204700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20241106 | 204600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20241106 | 204500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20241106 | 204400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20241106 | 204300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20241106 | 204200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20241106 | 204100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20241106 | 204000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20241106 | 203900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20241106 | 203800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 6771 |
| 33 | 20241106 | 203700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20241106 | 203600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20241106 | 203500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20241106 | 203400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20241106 | 203300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20241106 | 203200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20241106 | 203100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20241106 | 203000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20241106 | 202900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20241106 | 202800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20241106 | 202700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20241106 | 202600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20241106 | 202500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20241106 | 202400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20241106 | 202300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20241106 | 202200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20241106 | 202100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20241106 | 202000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20241106 | 201900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20241106 | 201800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20241106 | 201700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20241106 | 201600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20241106 | 201500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20241106 | 201400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20241106 | 201300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20241106 | 201200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20241106 | 201100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20241106 | 201000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20241106 | 200900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20241106 | 200800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 6771 |
| 63 | 20241106 | 200700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20241106 | 200600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20241106 | 200500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20241106 | 200400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20241106 | 200300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20241106 | 200200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20241106 | 200100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20241106 | 200000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20241106 | 195900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20241106 | 195800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20241106 | 195700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20241106 | 195600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20241106 | 195500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20241106 | 195400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20241106 | 195300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20241106 | 195200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20241106 | 195100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20241106 | 195000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20241106 | 194900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20241106 | 194800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20241106 | 194700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20241106 | 194600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20241106 | 194500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20241106 | 194400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20241106 | 194300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20241106 | 194200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20241106 | 194100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20241106 | 194000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20241106 | 193900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20241106 | 193800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 6771 |
| 93 | 20241106 | 193700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20241106 | 193600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20241106 | 193500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20241106 | 193400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20241106 | 193300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20241106 | 193200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20241106 | 193100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20241106 | 193000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20241106 | 192900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20241106 | 192800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20241106 | 192700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20241106 | 192600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20241106 | 192500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20241106 | 192400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20241106 | 192300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20241106 | 192200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20241106 | 192100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20241106 | 192000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20241106 | 191900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20241106 | 191800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20241106 | 191700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20241106 | 191600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20241106 | 191500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20241106 | 191400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20241106 | 191300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20241106 | 191200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20241106 | 191100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20241106 | 191000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20241106 | 190900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20241106 | 190800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 6771 |
| 123 | 20241106 | 190700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20241106 | 190600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20241106 | 190500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20241106 | 190400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20241106 | 190300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20241106 | 190200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20241106 | 190100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20241106 | 190000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20241106 | 185900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20241106 | 185800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20241106 | 185700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20241106 | 185600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20241106 | 185500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20241106 | 185400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20241106 | 185300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20241106 | 185200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20241106 | 185100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20241106 | 185000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20241106 | 184900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20241106 | 184800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20241106 | 184700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20241106 | 184600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20241106 | 184500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20241106 | 184400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20241106 | 184300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20241106 | 184200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20241106 | 184100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20241106 | 184000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20241106 | 183900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20241106 | 183800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 6771 |
| 153 | 20241106 | 183700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20241106 | 183600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20241106 | 183500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20241106 | 183400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20241106 | 183300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20241106 | 183200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20241106 | 183100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20241106 | 183000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20241106 | 182900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20241106 | 182800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20241106 | 182700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20241106 | 182600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20241106 | 182500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20241106 | 182400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20241106 | 182300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20241106 | 182200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20241106 | 182100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20241106 | 182000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20241106 | 181900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20241106 | 181800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20241106 | 181700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20241106 | 181600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20241106 | 181500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20241106 | 181400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20241106 | 181300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20241106 | 181200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20241106 | 181100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20241106 | 181000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20241106 | 180900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20241106 | 180800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 6771 |
| 183 | 20241106 | 180700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20241106 | 180600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20241106 | 180500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20241106 | 180400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20241106 | 180300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20241106 | 180200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20241106 | 180100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20241106 | 180000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20241106 | 175900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20241106 | 175800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20241106 | 175700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20241106 | 175600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20241106 | 175500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20241106 | 175400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20241106 | 175300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20241106 | 175200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20241106 | 175100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20241106 | 175000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20241106 | 174900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20241106 | 174800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20241106 | 174700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20241106 | 174600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20241106 | 174500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20241106 | 174400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20241106 | 174300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20241106 | 174200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20241106 | 174100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20241106 | 174000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20241106 | 173900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20241106 | 173800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 6771 |
| 213 | 20241106 | 173700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20241106 | 173600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20241106 | 173500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20241106 | 173400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20241106 | 173300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20241106 | 173200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20241106 | 173100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20241106 | 173000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20241106 | 172900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20241106 | 172800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20241106 | 172700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20241106 | 172600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20241106 | 172500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20241106 | 172400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20241106 | 172300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20241106 | 172200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20241106 | 172100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20241106 | 172000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20241106 | 171900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20241106 | 171800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20241106 | 171700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20241106 | 171600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 235 | 20241106 | 171500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 236 | 20241106 | 171400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 237 | 20241106 | 171300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 238 | 20241106 | 171200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 239 | 20241106 | 171100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 240 | 20241106 | 171000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 241 | 20241106 | 170900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 242 | 20241106 | 170800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 6771 |
| 243 | 20241106 | 170700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 244 | 20241106 | 170600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 245 | 20241106 | 170500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 246 | 20241106 | 170400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 247 | 20241106 | 170300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 248 | 20241106 | 170200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 249 | 20241106 | 170100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 250 | 20241106 | 170000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 251 | 20241106 | 165900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 252 | 20241106 | 165800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 253 | 20241106 | 165700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 254 | 20241106 | 165600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 255 | 20241106 | 165500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 256 | 20241106 | 165400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 257 | 20241106 | 165300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 258 | 20241106 | 165200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 259 | 20241106 | 165100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 260 | 20241106 | 165000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 261 | 20241106 | 164900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 262 | 20241106 | 164800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 263 | 20241106 | 164700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 264 | 20241106 | 164600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 265 | 20241106 | 164500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 266 | 20241106 | 164400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 267 | 20241106 | 164300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 268 | 20241106 | 164200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 269 | 20241106 | 164100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 270 | 20241106 | 164000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 271 | 20241106 | 163900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 272 | 20241106 | 163800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 6771 |
| 273 | 20241106 | 163700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 274 | 20241106 | 163600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 275 | 20241106 | 163500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 276 | 20241106 | 163400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 277 | 20241106 | 163300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 278 | 20241106 | 163200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 279 | 20241106 | 163100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 280 | 20241106 | 163000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 281 | 20241106 | 162900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 282 | 20241106 | 162800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 283 | 20241106 | 162700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 284 | 20241106 | 162600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 285 | 20241106 | 162500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 286 | 20241106 | 162400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 287 | 20241106 | 162300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 288 | 20241106 | 162200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 289 | 20241106 | 162100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 290 | 20241106 | 162000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 291 | 20241106 | 161900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 292 | 20241106 | 161800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 293 | 20241106 | 161700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 294 | 20241106 | 161600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 295 | 20241106 | 161500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 296 | 20241106 | 161400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 297 | 20241106 | 161300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 298 | 20241106 | 161200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 299 | 20241106 | 161100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 300 | 20241106 | 161000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 301 | 20241106 | 160900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 302 | 20241106 | 160800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 6771 |
| 303 | 20241106 | 160700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 304 | 20241106 | 160600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 305 | 20241106 | 160500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 306 | 20241106 | 160400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 307 | 20241106 | 160300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 308 | 20241106 | 160200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 309 | 20241106 | 160100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 310 | 20241106 | 160000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 311 | 20241106 | 155900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 312 | 20241106 | 155800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 313 | 20241106 | 155700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 314 | 20241106 | 155600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 315 | 20241106 | 155500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 316 | 20241106 | 155400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 317 | 20241106 | 155300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 318 | 20241106 | 155200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 319 | 20241106 | 155100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 320 | 20241106 | 155000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 321 | 20241106 | 154900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 322 | 20241106 | 154800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 323 | 20241106 | 154700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 324 | 20241106 | 154600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 325 | 20241106 | 154500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 326 | 20241106 | 154400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 327 | 20241106 | 154300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 328 | 20241106 | 154200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 329 | 20241106 | 154100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 330 | 20241106 | 154000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 331 | 20241106 | 153900 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 332 | 20241106 | 153800 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 6771 |
| 333 | 20241106 | 153700 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 334 | 20241106 | 153600 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 335 | 20241106 | 153500 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 336 | 20241106 | 153400 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 337 | 20241106 | 153300 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 338 | 20241106 | 153200 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 339 | 20241106 | 153100 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 340 | 20241106 | 153000 | 7447593650 | 21500 | 21500 | 21500 | 21500 | 6771 |
| 341 | 20241106 | 152900 | 7302017150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 342 | 20241106 | 152800 | 7302017150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 343 | 20241106 | 152700 | 7302017150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 344 | 20241106 | 152600 | 7302017150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 345 | 20241106 | 152500 | 7302017150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 346 | 20241106 | 152400 | 7302017150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 347 | 20241106 | 152300 | 7302017150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 348 | 20241106 | 152200 | 7302017150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 349 | 20241106 | 152100 | 7302017150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 350 | 20241106 | 152000 | 7302017150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 351 | 20241106 | 151900 | 7302017150 | 21550 | 21500 | 21550 | 21450 | 358 |
| 352 | 20241106 | 151800 | 7294317850 | 21500 | 21500 | 21550 | 21500 | 695 |
| 353 | 20241106 | 151700 | 7279372200 | 21450 | 21550 | 21600 | 21450 | 733 |
| 354 | 20241106 | 151600 | 7263605250 | 21550 | 21500 | 21550 | 21450 | 204 |
| 355 | 20241106 | 151500 | 7259221400 | 21450 | 21400 | 21550 | 21400 | 794 |
| 356 | 20241106 | 151400 | 7242205550 | 21400 | 21450 | 21550 | 21400 | 632 |
| 357 | 20241106 | 151300 | 7228654450 | 21450 | 21450 | 21500 | 21450 | 856 |
| 358 | 20241106 | 151200 | 7210282850 | 21400 | 21400 | 21450 | 21350 | 1362 |
| 359 | 20241106 | 151100 | 7181138700 | 21400 | 21400 | 21450 | 21350 | 5538 |
| 360 | 20241106 | 151000 | 7062894550 | 21400 | 21400 | 21400 | 21350 | 1007 |
| 361 | 20241106 | 150900 | 7041349000 | 21400 | 21550 | 21550 | 21350 | 5581 |
| 362 | 20241106 | 150800 | 6921615000 | 21550 | 21550 | 21550 | 21500 | 1211 |
| 363 | 20241106 | 150700 | 6895570450 | 21550 | 21600 | 21600 | 21550 | 919 |
| 364 | 20241106 | 150600 | 6875760300 | 21600 | 21600 | 21600 | 21550 | 1675 |
| 365 | 20241106 | 150500 | 6839656650 | 21600 | 21650 | 21650 | 21600 | 911 |
| 366 | 20241106 | 150400 | 6819971300 | 21650 | 21700 | 21700 | 21650 | 529 |
| 367 | 20241106 | 150300 | 6808501400 | 21700 | 21600 | 21700 | 21600 | 81 |
| 368 | 20241106 | 150200 | 6806747000 | 21600 | 21550 | 21600 | 21550 | 440 |
| 369 | 20241106 | 150100 | 6797257700 | 21550 | 21700 | 21700 | 21550 | 1553 |
| 370 | 20241106 | 150000 | 6763681950 | 21650 | 21700 | 21700 | 21650 | 199 |
| 371 | 20241106 | 145900 | 6759368700 | 21700 | 21550 | 21700 | 21550 | 4270 |
| 372 | 20241106 | 145800 | 6667178350 | 21500 | 21600 | 21600 | 21500 | 1136 |
| 373 | 20241106 | 145700 | 6642694300 | 21600 | 21550 | 21600 | 21550 | 627 |
| 374 | 20241106 | 145600 | 6629182400 | 21600 | 21600 | 21650 | 21500 | 2315 |
| 375 | 20241106 | 145500 | 6579263500 | 21600 | 21650 | 21700 | 21600 | 356 |
| 376 | 20241106 | 145400 | 6571562850 | 21650 | 21700 | 21700 | 21600 | 1301 |
| 377 | 20241106 | 145300 | 6543403850 | 21650 | 21700 | 21700 | 21650 | 2997 |
| 378 | 20241106 | 145200 | 6478486500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 379 | 20241106 | 145100 | 6478486500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 380 | 20241106 | 145000 | 6478486500 | 21700 | 21750 | 21750 | 21700 | 1669 |
| 381 | 20241106 | 144900 | 6442267550 | 21750 | 21750 | 21750 | 21700 | 1065 |
| 382 | 20241106 | 144800 | 6419117100 | 21750 | 21750 | 21750 | 21700 | 1056 |
| 383 | 20241106 | 144700 | 6396194950 | 21750 | 21850 | 21850 | 21700 | 4459 |
| 384 | 20241106 | 144600 | 6299163150 | 21800 | 21800 | 21850 | 21800 | 153 |
| 385 | 20241106 | 144500 | 6295826700 | 21800 | 21800 | 21850 | 21800 | 329 |
| 386 | 20241106 | 144400 | 6288647950 | 21800 | 21850 | 21850 | 21800 | 172 |
| 387 | 20241106 | 144300 | 6284898250 | 21800 | 21850 | 21850 | 21800 | 45 |
| 388 | 20241106 | 144200 | 6283915450 | 21800 | 21800 | 21800 | 21800 | 1 |
| 389 | 20241106 | 144100 | 6283893650 | 21800 | 21850 | 21850 | 21800 | 486 |
| 390 | 20241106 | 144000 | 6273297850 | 21850 | 21850 | 21850 | 21800 | 811 |
| 391 | 20241106 | 143900 | 6255611800 | 21800 | 21850 | 21900 | 21800 | 1928 |
| 392 | 20241106 | 143800 | 6213557700 | 21900 | 22000 | 22000 | 21850 | 2874 |
| 393 | 20241106 | 143700 | 6150635950 | 22050 | 22000 | 22050 | 22000 | 167 |
| 394 | 20241106 | 143600 | 6146961750 | 21950 | 22000 | 22000 | 21950 | 22 |
| 395 | 20241106 | 143500 | 6146478650 | 21900 | 22000 | 22000 | 21900 | 150 |
| 396 | 20241106 | 143400 | 6143192200 | 21950 | 22000 | 22000 | 21850 | 48 |
| 397 | 20241106 | 143300 | 6142138350 | 21850 | 21950 | 22000 | 21850 | 3394 |
| 398 | 20241106 | 143200 | 6067833200 | 22000 | 22000 | 22000 | 22000 | 333 |
| 399 | 20241106 | 143100 | 6060507200 | 22000 | 22050 | 22050 | 21950 | 275 |
| 400 | 20241106 | 143000 | 6054468100 | 22000 | 22050 | 22100 | 22000 | 242 |
| 401 | 20241106 | 142900 | 6049138350 | 22050 | 22050 | 22050 | 21950 | 59 |
| 402 | 20241106 | 142800 | 6047839900 | 22000 | 22000 | 22000 | 21950 | 157 |
| 403 | 20241106 | 142700 | 6044392750 | 21950 | 22000 | 22050 | 21950 | 1113 |
| 404 | 20241106 | 142600 | 6019956550 | 22000 | 22000 | 22000 | 22000 | 20 |
| 405 | 20241106 | 142500 | 6019516550 | 22000 | 22000 | 22000 | 22000 | 156 |
| 406 | 20241106 | 142400 | 6016084550 | 22000 | 22000 | 22000 | 21950 | 57 |
| 407 | 20241106 | 142300 | 6014832050 | 22000 | 21950 | 22000 | 21950 | 169 |
| 408 | 20241106 | 142200 | 6011117800 | 22000 | 21900 | 22000 | 21900 | 876 |
| 409 | 20241106 | 142100 | 5991918900 | 21900 | 21900 | 21900 | 21900 | 273 |
| 410 | 20241106 | 142000 | 5985940200 | 22050 | 22100 | 22100 | 21950 | 1520 |
| 411 | 20241106 | 141900 | 5952567850 | 22000 | 22000 | 22000 | 22000 | 1051 |
| 412 | 20241106 | 141800 | 5929445850 | 22100 | 22100 | 22100 | 22100 | 5 |
| 413 | 20241106 | 141700 | 5929335350 | 22000 | 22000 | 22000 | 22000 | 1041 |
| 414 | 20241106 | 141600 | 5906433350 | 22050 | 22050 | 22050 | 22050 | 134 |
| 415 | 20241106 | 141500 | 5903478650 | 22050 | 22100 | 22150 | 22000 | 186 |
| 416 | 20241106 | 141400 | 5899378450 | 22050 | 22100 | 22100 | 22050 | 59 |
| 417 | 20241106 | 141300 | 5898075050 | 22000 | 22000 | 22000 | 22000 | 27 |
| 418 | 20241106 | 141200 | 5897481050 | 22000 | 22000 | 22000 | 21950 | 561 |
| 419 | 20241106 | 141100 | 5885140050 | 22000 | 22000 | 22000 | 22000 | 180 |
| 420 | 20241106 | 141000 | 5881180050 | 21950 | 22100 | 22100 | 21950 | 285 |
| 421 | 20241106 | 140900 | 5874912350 | 22100 | 22100 | 22100 | 22100 | 2 |
| 422 | 20241106 | 140800 | 5874868150 | 22100 | 22100 | 22100 | 22100 | 203 |
| 423 | 20241106 | 140700 | 5870381850 | 22050 | 22050 | 22050 | 22050 | 303 |
| 424 | 20241106 | 140600 | 5863700700 | 22050 | 22050 | 22050 | 22050 | 49 |
| 425 | 20241106 | 140500 | 5862620250 | 22050 | 22000 | 22050 | 21950 | 304 |
| 426 | 20241106 | 140400 | 5855944850 | 21950 | 22050 | 22050 | 21950 | 772 |
| 427 | 20241106 | 140300 | 5838961700 | 22050 | 22000 | 22050 | 22000 | 97 |
| 428 | 20241106 | 140200 | 5836822900 | 22100 | 22050 | 22100 | 22050 | 50 |
| 429 | 20241106 | 140100 | 5835720200 | 22000 | 22000 | 22000 | 22000 | 1719 |
| 430 | 20241106 | 140000 | 5797902200 | 22050 | 22100 | 22100 | 22050 | 1017 |
| 431 | 20241106 | 135900 | 5775465050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 432 | 20241106 | 135800 | 5775465050 | 22100 | 22150 | 22150 | 22100 | 1701 |
| 433 | 20241106 | 135700 | 5737820050 | 22150 | 22200 | 22250 | 22150 | 522 |
| 434 | 20241106 | 135600 | 5726228450 | 22250 | 22250 | 22250 | 22250 | 239 |
| 435 | 20241106 | 135500 | 5720910700 | 22250 | 22250 | 22250 | 22250 | 206 |
| 436 | 20241106 | 135400 | 5716327200 | 22250 | 22250 | 22250 | 22250 | 140 |
| 437 | 20241106 | 135300 | 5713212200 | 22050 | 22100 | 22200 | 22050 | 1037 |
| 438 | 20241106 | 135200 | 5690270600 | 22100 | 22050 | 22100 | 22050 | 356 |
| 439 | 20241106 | 135100 | 5682414150 | 22000 | 21950 | 22000 | 21900 | 661 |
| 440 | 20241106 | 135000 | 5667878950 | 21900 | 22050 | 22050 | 21900 | 971 |
| 441 | 20241106 | 134900 | 5646570950 | 22050 | 22050 | 22050 | 22000 | 810 |
| 442 | 20241106 | 134800 | 5628750450 | 21950 | 22050 | 22050 | 21950 | 236 |
| 443 | 20241106 | 134700 | 5623558450 | 22100 | 21950 | 22100 | 21950 | 344 |
| 444 | 20241106 | 134600 | 5615992200 | 22000 | 22050 | 22050 | 22000 | 448 |
| 445 | 20241106 | 134500 | 5606128800 | 22050 | 22000 | 22050 | 21950 | 763 |
| 446 | 20241106 | 134400 | 5589366450 | 22000 | 22050 | 22050 | 22000 | 753 |
| 447 | 20241106 | 134300 | 5572780550 | 22100 | 22050 | 22100 | 22000 | 247 |
| 448 | 20241106 | 134200 | 5567331700 | 22000 | 22000 | 22000 | 22000 | 37 |
| 449 | 20241106 | 134100 | 5566517700 | 22000 | 22000 | 22050 | 22000 | 485 |
| 450 | 20241106 | 134000 | 5555847250 | 22000 | 21950 | 22100 | 21950 | 190 |
| 451 | 20241106 | 133900 | 5551666750 | 21950 | 22000 | 22000 | 21950 | 374 |
| 452 | 20241106 | 133800 | 5543451900 | 22000 | 22000 | 22000 | 22000 | 194 |
| 453 | 20241106 | 133700 | 5539183900 | 22050 | 22000 | 22050 | 22000 | 340 |
| 454 | 20241106 | 133600 | 5531695900 | 22000 | 22000 | 22000 | 21950 | 123 |
| 455 | 20241106 | 133500 | 5528992400 | 22000 | 22000 | 22000 | 21900 | 1017 |
| 456 | 20241106 | 133400 | 5506640200 | 22000 | 22050 | 22050 | 21950 | 177 |
| 457 | 20241106 | 133300 | 5502746700 | 22050 | 21950 | 22050 | 21950 | 117 |
| 458 | 20241106 | 133200 | 5500172350 | 21950 | 21850 | 21950 | 21850 | 416 |
| 459 | 20241106 | 133100 | 5491065250 | 21950 | 21850 | 21950 | 21850 | 750 |
| 460 | 20241106 | 133000 | 5474616300 | 21800 | 21800 | 21950 | 21800 | 536 |
| 461 | 20241106 | 132900 | 5462928950 | 21850 | 21850 | 21850 | 21800 | 905 |
| 462 | 20241106 | 132800 | 5443191300 | 21800 | 21850 | 21850 | 21800 | 299 |
| 463 | 20241106 | 132700 | 5436670000 | 21850 | 21800 | 21850 | 21750 | 679 |
| 464 | 20241106 | 132600 | 5421891550 | 21800 | 21850 | 21850 | 21750 | 908 |
| 465 | 20241106 | 132500 | 5402129100 | 21800 | 21800 | 21850 | 21750 | 796 |
| 466 | 20241106 | 132400 | 5384781150 | 21800 | 21850 | 21850 | 21750 | 1388 |
| 467 | 20241106 | 132300 | 5354536400 | 21850 | 22000 | 22000 | 21800 | 2605 |
| 468 | 20241106 | 132200 | 5297470800 | 21950 | 22000 | 22050 | 21950 | 2497 |
| 469 | 20241106 | 132100 | 5242549300 | 22050 | 22050 | 22050 | 22000 | 183 |
| 470 | 20241106 | 132000 | 5238520100 | 22050 | 22050 | 22050 | 22000 | 2286 |
| 471 | 20241106 | 131900 | 5188133800 | 22100 | 22050 | 22150 | 22050 | 1941 |
| 472 | 20241106 | 131800 | 5145334250 | 22100 | 22200 | 22200 | 22100 | 2697 |
| 473 | 20241106 | 131700 | 5085662200 | 22250 | 22250 | 22250 | 22250 | 97 |
| 474 | 20241106 | 131600 | 5083503950 | 22250 | 22250 | 22250 | 22250 | 462 |
| 475 | 20241106 | 131500 | 5073224450 | 22250 | 22250 | 22250 | 22250 | 106 |
| 476 | 20241106 | 131400 | 5070865950 | 22250 | 22150 | 22250 | 22150 | 1913 |
| 477 | 20241106 | 131300 | 5028389300 | 22200 | 22200 | 22200 | 22150 | 37 |
| 478 | 20241106 | 131200 | 5027568100 | 22200 | 22200 | 22200 | 22150 | 1931 |
| 479 | 20241106 | 131100 | 4984770800 | 22200 | 22200 | 22200 | 22150 | 103 |
| 480 | 20241106 | 131000 | 4982484250 | 22200 | 22250 | 22250 | 22150 | 219 |
| 481 | 20241106 | 130900 | 4977622450 | 22200 | 22200 | 22200 | 22200 | 313 |
| 482 | 20241106 | 130800 | 4970673850 | 22250 | 22200 | 22250 | 22200 | 162 |
| 483 | 20241106 | 130700 | 4967071900 | 22150 | 22150 | 22200 | 22150 | 63 |
| 484 | 20241106 | 130600 | 4965676200 | 22150 | 22200 | 22200 | 22150 | 115 |
| 485 | 20241106 | 130500 | 4963123700 | 22200 | 22200 | 22200 | 22100 | 201 |
| 486 | 20241106 | 130400 | 4958672600 | 22100 | 22250 | 22250 | 22100 | 1686 |
| 487 | 20241106 | 130300 | 4921359600 | 22200 | 22200 | 22200 | 22150 | 333 |
| 488 | 20241106 | 130200 | 4913977050 | 22150 | 22150 | 22200 | 22100 | 1169 |
| 489 | 20241106 | 130100 | 4888092850 | 22150 | 22200 | 22200 | 22150 | 370 |
| 490 | 20241106 | 130000 | 4879879150 | 22200 | 22200 | 22200 | 22200 | 164 |
| 491 | 20241106 | 125900 | 4876238350 | 22200 | 22300 | 22300 | 22200 | 31 |
| 492 | 20241106 | 125800 | 4875548050 | 22300 | 22200 | 22300 | 22150 | 180 |
| 493 | 20241106 | 125700 | 4871551400 | 22150 | 22250 | 22300 | 22150 | 2925 |
| 494 | 20241106 | 125600 | 4806573950 | 22300 | 22250 | 22400 | 22250 | 268 |
| 495 | 20241106 | 125500 | 4800597750 | 22250 | 22250 | 22300 | 22250 | 475 |
| 496 | 20241106 | 125400 | 4790028950 | 22250 | 22250 | 22250 | 22250 | 50 |
| 497 | 20241106 | 125300 | 4788916450 | 22250 | 22150 | 22250 | 22150 | 212 |
| 498 | 20241106 | 125200 | 4784210600 | 22200 | 22200 | 22200 | 22200 | 133 |
| 499 | 20241106 | 125100 | 4781258000 | 22200 | 22200 | 22200 | 22150 | 154 |
| 500 | 20241106 | 125000 | 4777839250 | 22200 | 22200 | 22200 | 22200 | 64 |
| 501 | 20241106 | 124900 | 4776418450 | 22200 | 22250 | 22250 | 22200 | 646 |
| 502 | 20241106 | 124800 | 4762064900 | 22250 | 22200 | 22250 | 22200 | 629 |
| 503 | 20241106 | 124700 | 4748085200 | 22200 | 22200 | 22200 | 22200 | 18 |
| 504 | 20241106 | 124600 | 4747685600 | 22150 | 22250 | 22250 | 22150 | 628 |
| 505 | 20241106 | 124500 | 4733755150 | 22200 | 22300 | 22350 | 22200 | 1558 |
| 506 | 20241106 | 124400 | 4699105400 | 22300 | 22350 | 22350 | 22200 | 454 |
| 507 | 20241106 | 124300 | 4689010850 | 22250 | 22250 | 22300 | 22200 | 892 |
| 508 | 20241106 | 124200 | 4669163850 | 22250 | 22250 | 22250 | 22200 | 1464 |
| 509 | 20241106 | 124100 | 4636638650 | 22250 | 22200 | 22250 | 22150 | 1355 |
| 510 | 20241106 | 124000 | 4606535000 | 22150 | 22150 | 22250 | 22150 | 2268 |
| 511 | 20241106 | 123900 | 4556196250 | 22050 | 22150 | 22150 | 22050 | 1558 |
| 512 | 20241106 | 123800 | 4521710450 | 22100 | 22100 | 22100 | 22100 | 1563 |
| 513 | 20241106 | 123700 | 4487168150 | 22100 | 22100 | 22100 | 22050 | 685 |
| 514 | 20241106 | 123600 | 4472045650 | 22100 | 22100 | 22100 | 22000 | 1836 |
| 515 | 20241106 | 123500 | 4431554950 | 22100 | 22200 | 22250 | 22100 | 2656 |
| 516 | 20241106 | 123400 | 4372803850 | 22200 | 22250 | 22250 | 22200 | 521 |
| 517 | 20241106 | 123300 | 4361234400 | 22200 | 22250 | 22300 | 22200 | 373 |
| 518 | 20241106 | 123200 | 4352929250 | 22300 | 22350 | 22350 | 22250 | 2085 |
| 519 | 20241106 | 123100 | 4306395700 | 22400 | 22450 | 22450 | 22400 | 1545 |
| 520 | 20241106 | 123000 | 4271782100 | 22450 | 22500 | 22500 | 22400 | 3970 |
| 521 | 20241106 | 122900 | 4182568650 | 22550 | 22550 | 22550 | 22500 | 518 |
| 522 | 20241106 | 122800 | 4170890500 | 22550 | 22600 | 22600 | 22500 | 1419 |
| 523 | 20241106 | 122700 | 4138857300 | 22600 | 22600 | 22600 | 22500 | 574 |
| 524 | 20241106 | 122600 | 4125916650 | 22550 | 22550 | 22550 | 22500 | 107 |
| 525 | 20241106 | 122500 | 4123503850 | 22550 | 22550 | 22600 | 22550 | 139 |
| 526 | 20241106 | 122400 | 4120365850 | 22500 | 22650 | 22650 | 22500 | 1248 |
| 527 | 20241106 | 122300 | 4092226350 | 22650 | 22650 | 22650 | 22650 | 47 |
| 528 | 20241106 | 122200 | 4091161800 | 22600 | 22550 | 22600 | 22550 | 495 |
| 529 | 20241106 | 122100 | 4079989750 | 22550 | 22600 | 22600 | 22550 | 1186 |
| 530 | 20241106 | 122000 | 4053242950 | 22550 | 22600 | 22600 | 22550 | 167 |
| 531 | 20241106 | 121900 | 4049471300 | 22600 | 22600 | 22600 | 22550 | 297 |
| 532 | 20241106 | 121800 | 4042766450 | 22600 | 22600 | 22600 | 22600 | 16 |
| 533 | 20241106 | 121700 | 4042404850 | 22600 | 22700 | 22700 | 22600 | 278 |
| 534 | 20241106 | 121600 | 4036121100 | 22650 | 22700 | 22850 | 22650 | 421 |
| 535 | 20241106 | 121500 | 4026542600 | 22700 | 22600 | 22700 | 22550 | 553 |
| 536 | 20241106 | 121400 | 4014036200 | 22600 | 22700 | 22700 | 22600 | 133 |
| 537 | 20241106 | 121300 | 4011017950 | 22700 | 22550 | 22700 | 22550 | 1089 |
| 538 | 20241106 | 121200 | 3986396000 | 22550 | 22600 | 22600 | 22550 | 134 |
| 539 | 20241106 | 121100 | 3983371350 | 22600 | 22500 | 22600 | 22450 | 853 |
| 540 | 20241106 | 121000 | 3964181800 | 22550 | 22700 | 22700 | 22400 | 4471 |
| 541 | 20241106 | 120900 | 3863285300 | 22700 | 22750 | 22750 | 22700 | 885 |
| 542 | 20241106 | 120800 | 3843180400 | 22800 | 22800 | 22800 | 22700 | 573 |
| 543 | 20241106 | 120700 | 3830144750 | 22800 | 22800 | 22800 | 22800 | 75 |
| 544 | 20241106 | 120600 | 3828434750 | 22750 | 22750 | 22800 | 22750 | 57 |
| 545 | 20241106 | 120500 | 3827137650 | 22750 | 22900 | 22900 | 22750 | 2299 |
| 546 | 20241106 | 120400 | 3774677650 | 22850 | 22850 | 22900 | 22850 | 115 |
| 547 | 20241106 | 120300 | 3772046450 | 22900 | 22850 | 22900 | 22850 | 810 |
| 548 | 20241106 | 120200 | 3753537450 | 22850 | 22950 | 22950 | 22850 | 1197 |
| 549 | 20241106 | 120100 | 3726129500 | 22950 | 23000 | 23000 | 22950 | 323 |
| 550 | 20241106 | 120000 | 3718701500 | 23000 | 23050 | 23050 | 23000 | 569 |
| 551 | 20241106 | 115900 | 3705612750 | 23000 | 23000 | 23000 | 23000 | 92 |
| 552 | 20241106 | 115800 | 3703496750 | 23000 | 23000 | 23000 | 23000 | 665 |
| 553 | 20241106 | 115700 | 3688201750 | 23000 | 23050 | 23050 | 23000 | 216 |
| 554 | 20241106 | 115600 | 3683223450 | 23050 | 23050 | 23050 | 23050 | 83 |
| 555 | 20241106 | 115500 | 3681310300 | 23050 | 23100 | 23100 | 23000 | 1265 |
| 556 | 20241106 | 115400 | 3652184050 | 23100 | 23100 | 23100 | 23100 | 128 |
| 557 | 20241106 | 115300 | 3649227250 | 23050 | 23100 | 23100 | 23050 | 432 |
| 558 | 20241106 | 115200 | 3639253300 | 23100 | 23100 | 23100 | 23100 | 129 |
| 559 | 20241106 | 115100 | 3636273400 | 23100 | 23100 | 23100 | 23050 | 3506 |
| 560 | 20241106 | 115000 | 3555333050 | 23100 | 23200 | 23200 | 23100 | 2027 |
| 561 | 20241106 | 114900 | 3508437150 | 23150 | 23150 | 23150 | 23150 | 190 |
| 562 | 20241106 | 114800 | 3504038650 | 23200 | 23100 | 23200 | 23100 | 255 |
| 563 | 20241106 | 114700 | 3498136950 | 23200 | 23150 | 23200 | 23150 | 106 |
| 564 | 20241106 | 114600 | 3495683000 | 23150 | 23150 | 23150 | 23150 | 319 |
| 565 | 20241106 | 114500 | 3488298150 | 23150 | 23150 | 23150 | 23150 | 101 |
| 566 | 20241106 | 114400 | 3485960000 | 23150 | 23150 | 23150 | 23150 | 1 |
| 567 | 20241106 | 114300 | 3485936850 | 23150 | 23150 | 23150 | 23100 | 436 |
| 568 | 20241106 | 114200 | 3475855950 | 23150 | 23150 | 23150 | 23150 | 155 |
| 569 | 20241106 | 114100 | 3472267700 | 23100 | 23150 | 23150 | 23100 | 115 |
| 570 | 20241106 | 114000 | 3469605600 | 23150 | 23200 | 23200 | 23150 | 967 |
| 571 | 20241106 | 113900 | 3447219300 | 23200 | 23200 | 23200 | 23200 | 340 |
| 572 | 20241106 | 113800 | 3439331300 | 23250 | 23250 | 23250 | 23250 | 0 |
| 573 | 20241106 | 113700 | 3439331300 | 23250 | 23250 | 23250 | 23250 | 50 |
| 574 | 20241106 | 113600 | 3438168800 | 23250 | 23150 | 23250 | 23150 | 439 |
| 575 | 20241106 | 113500 | 3428001150 | 23150 | 23300 | 23300 | 23150 | 322 |
| 576 | 20241106 | 113400 | 3420532100 | 23300 | 23200 | 23300 | 23200 | 163 |
| 577 | 20241106 | 113300 | 3416750400 | 23250 | 23300 | 23350 | 23250 | 104 |
| 578 | 20241106 | 113200 | 3414330250 | 23250 | 23250 | 23300 | 23250 | 261 |
| 579 | 20241106 | 113100 | 3408252000 | 23250 | 23250 | 23250 | 23250 | 362 |
| 580 | 20241106 | 113000 | 3399835500 | 23250 | 23250 | 23250 | 23250 | 157 |
| 581 | 20241106 | 112900 | 3396185250 | 23200 | 23150 | 23200 | 23150 | 231 |
| 582 | 20241106 | 112800 | 3390827000 | 23200 | 23200 | 23200 | 23150 | 1499 |
| 583 | 20241106 | 112700 | 3356077800 | 23200 | 23150 | 23200 | 23100 | 1698 |
| 584 | 20241106 | 112600 | 3316771950 | 23200 | 23250 | 23250 | 23200 | 232 |
| 585 | 20241106 | 112500 | 3311386250 | 23250 | 23300 | 23300 | 23200 | 2577 |
| 586 | 20241106 | 112400 | 3251497000 | 23300 | 23300 | 23300 | 23250 | 424 |
| 587 | 20241106 | 112300 | 3241620950 | 23300 | 23250 | 23300 | 23250 | 51 |
| 588 | 20241106 | 112200 | 3240435150 | 23250 | 23300 | 23300 | 23250 | 164 |
| 589 | 20241106 | 112100 | 3236614450 | 23300 | 23250 | 23300 | 23250 | 275 |
| 590 | 20241106 | 112000 | 3230213200 | 23250 | 23350 | 23350 | 23250 | 125 |
| 591 | 20241106 | 111900 | 3227304700 | 23350 | 23350 | 23350 | 23350 | 85 |
| 592 | 20241106 | 111800 | 3225319950 | 23350 | 23350 | 23350 | 23200 | 331 |
| 593 | 20241106 | 111700 | 3217627150 | 23250 | 23350 | 23350 | 23150 | 17241 |
| 594 | 20241106 | 111600 | 2817412250 | 23350 | 23450 | 23450 | 23350 | 1627 |
| 595 | 20241106 | 111500 | 2779346100 | 23450 | 23550 | 23550 | 23450 | 1205 |
| 596 | 20241106 | 111400 | 2751029850 | 23550 | 23500 | 23550 | 23500 | 760 |
| 597 | 20241106 | 111300 | 2733156550 | 23500 | 23550 | 23550 | 23500 | 353 |
| 598 | 20241106 | 111200 | 2724844550 | 23550 | 23550 | 23550 | 23550 | 295 |
| 599 | 20241106 | 111100 | 2717897300 | 23550 | 23600 | 23700 | 23550 | 203 |
| 600 | 20241106 | 111000 | 2713111500 | 23600 | 23600 | 23600 | 23600 | 163 |
| 601 | 20241106 | 110900 | 2709264700 | 23600 | 23650 | 23700 | 23600 | 244 |
| 602 | 20241106 | 110800 | 2703505800 | 23650 | 23700 | 23700 | 23650 | 18 |
| 603 | 20241106 | 110700 | 2703079400 | 23600 | 23500 | 23600 | 23500 | 103 |
| 604 | 20241106 | 110600 | 2700655900 | 23500 | 23500 | 23500 | 23450 | 2297 |
| 605 | 20241106 | 110500 | 2646746250 | 23550 | 23550 | 23550 | 23500 | 2371 |
| 606 | 20241106 | 110400 | 2591007650 | 23550 | 23650 | 23650 | 23550 | 1121 |
| 607 | 20241106 | 110300 | 2564571550 | 23700 | 23700 | 23700 | 23700 | 301 |
| 608 | 20241106 | 110200 | 2557437850 | 23700 | 23750 | 23750 | 23700 | 83 |
| 609 | 20241106 | 110100 | 2555470200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 610 | 20241106 | 110000 | 2555470200 | 23800 | 23750 | 23800 | 23750 | 26 |
| 611 | 20241106 | 105900 | 2554852500 | 23800 | 23750 | 23800 | 23750 | 48 |
| 612 | 20241106 | 105800 | 2553711800 | 23750 | 23650 | 23750 | 23650 | 151 |
| 613 | 20241106 | 105700 | 2550136350 | 23750 | 23700 | 23750 | 23700 | 113 |
| 614 | 20241106 | 105600 | 2547457550 | 23700 | 23650 | 23700 | 23650 | 48 |
| 615 | 20241106 | 105500 | 2546320650 | 23650 | 23650 | 23700 | 23600 | 5096 |
| 616 | 20241106 | 105400 | 2425999700 | 23700 | 23700 | 23700 | 23650 | 319 |
| 617 | 20241106 | 105300 | 2418440050 | 23700 | 23800 | 23800 | 23700 | 711 |
| 618 | 20241106 | 105200 | 2401586700 | 23800 | 23750 | 23850 | 23700 | 3891 |
| 619 | 20241106 | 105100 | 2309223250 | 23750 | 23850 | 23850 | 23700 | 529 |
| 620 | 20241106 | 105000 | 2296622250 | 23750 | 23800 | 23950 | 23750 | 2017 |
| 621 | 20241106 | 104900 | 2248666600 | 23950 | 23700 | 23950 | 23700 | 2304 |
| 622 | 20241106 | 104800 | 2193856200 | 23700 | 23750 | 23750 | 23700 | 512 |
| 623 | 20241106 | 104700 | 2181718650 | 23750 | 23850 | 23850 | 23750 | 1034 |
| 624 | 20241106 | 104600 | 2157159750 | 23750 | 23800 | 23850 | 23750 | 1887 |
| 625 | 20241106 | 104500 | 2112342450 | 23800 | 23800 | 23800 | 23750 | 1093 |
| 626 | 20241106 | 104400 | 2086379050 | 23800 | 23850 | 23850 | 23800 | 37 |
| 627 | 20241106 | 104300 | 2085497850 | 23850 | 23800 | 23850 | 23800 | 21 |
| 628 | 20241106 | 104200 | 2084997350 | 23800 | 23750 | 23800 | 23700 | 820 |
| 629 | 20241106 | 104100 | 2065523500 | 23700 | 23750 | 23750 | 23700 | 185 |
| 630 | 20241106 | 104000 | 2061130750 | 23750 | 23700 | 23750 | 23700 | 1150 |
| 631 | 20241106 | 103900 | 2033863750 | 23700 | 23800 | 23800 | 23700 | 130 |
| 632 | 20241106 | 103800 | 2030777350 | 23850 | 23800 | 23850 | 23700 | 2086 |
| 633 | 20241106 | 103700 | 1981283000 | 23700 | 23750 | 23850 | 23700 | 4134 |
| 634 | 20241106 | 103600 | 1883148350 | 23850 | 23800 | 23900 | 23700 | 2395 |
| 635 | 20241106 | 103500 | 1826258100 | 23950 | 23950 | 23950 | 23800 | 623 |
| 636 | 20241106 | 103400 | 1811396300 | 23950 | 23850 | 23950 | 23850 | 93 |
| 637 | 20241106 | 103300 | 1809172550 | 23850 | 24000 | 24000 | 23850 | 729 |
| 638 | 20241106 | 103200 | 1791741050 | 24000 | 24050 | 24100 | 24000 | 1403 |
| 639 | 20241106 | 103100 | 1758055550 | 24050 | 24150 | 24200 | 24050 | 153 |
| 640 | 20241106 | 103000 | 1754363550 | 24050 | 24250 | 24250 | 24050 | 160 |
| 641 | 20241106 | 102900 | 1750502700 | 24050 | 24100 | 24250 | 24050 | 2117 |
| 642 | 20241106 | 102800 | 1699373800 | 24150 | 24200 | 24200 | 24100 | 989 |
| 643 | 20241106 | 102700 | 1675496200 | 24150 | 24200 | 24250 | 24150 | 1856 |
| 644 | 20241106 | 102600 | 1630540550 | 24200 | 24250 | 24300 | 24200 | 1679 |
| 645 | 20241106 | 102500 | 1589820850 | 24250 | 24300 | 24300 | 24150 | 3114 |
| 646 | 20241106 | 102400 | 1514268300 | 24300 | 24200 | 24300 | 24150 | 4497 |
| 647 | 20241106 | 102300 | 1405302050 | 24200 | 24250 | 24250 | 24100 | 872 |
| 648 | 20241106 | 102200 | 1384203950 | 24250 | 24100 | 24250 | 24100 | 3705 |
| 649 | 20241106 | 102100 | 1294566550 | 24100 | 24050 | 24150 | 24050 | 1734 |
| 650 | 20241106 | 102000 | 1252785550 | 24050 | 24150 | 24200 | 24050 | 1607 |
| 651 | 20241106 | 101900 | 1214022200 | 24150 | 24050 | 24200 | 24050 | 1605 |
| 652 | 20241106 | 101800 | 1175263200 | 24100 | 24000 | 24100 | 23950 | 2393 |
| 653 | 20241106 | 101700 | 1117716800 | 24100 | 23950 | 24100 | 23950 | 2302 |
| 654 | 20241106 | 101600 | 1062356650 | 23950 | 23850 | 24000 | 23800 | 1256 |
| 655 | 20241106 | 101500 | 1032376500 | 23850 | 23750 | 23850 | 23750 | 277 |
| 656 | 20241106 | 101400 | 1025792950 | 23650 | 23700 | 23750 | 23650 | 289 |
| 657 | 20241106 | 101300 | 1018943150 | 23750 | 23650 | 23750 | 23600 | 164 |
| 658 | 20241106 | 101200 | 1015060700 | 23650 | 23700 | 23700 | 23650 | 9 |
| 659 | 20241106 | 101100 | 1014847450 | 23700 | 23750 | 23750 | 23700 | 76 |
| 660 | 20241106 | 101000 | 1013045450 | 23800 | 23450 | 23800 | 23450 | 2435 |
| 661 | 20241106 | 100900 | 955361900 | 23650 | 23450 | 23650 | 23450 | 1820 |
| 662 | 20241106 | 100800 | 912433400 | 23500 | 23500 | 23500 | 23400 | 74 |
| 663 | 20241106 | 100700 | 910700900 | 23500 | 23450 | 23600 | 23400 | 200 |
| 664 | 20241106 | 100600 | 906011700 | 23500 | 23350 | 23650 | 23350 | 461 |
| 665 | 20241106 | 100500 | 895168250 | 23350 | 23400 | 23500 | 23350 | 953 |
| 666 | 20241106 | 100400 | 872873950 | 23400 | 23250 | 23400 | 23200 | 1378 |
| 667 | 20241106 | 100300 | 840758450 | 23250 | 23300 | 23350 | 23250 | 100 |
| 668 | 20241106 | 100200 | 838431700 | 23300 | 23200 | 23300 | 23200 | 157 |
| 669 | 20241106 | 100100 | 834789200 | 23200 | 23200 | 23350 | 23200 | 260 |
| 670 | 20241106 | 100000 | 828755700 | 23200 | 23250 | 23300 | 23200 | 1203 |
| 671 | 20241106 | 095900 | 800788900 | 23250 | 23200 | 23250 | 23200 | 117 |
| 672 | 20241106 | 095800 | 798073550 | 23200 | 23300 | 23300 | 23200 | 332 |
| 673 | 20241106 | 095700 | 790350750 | 23250 | 23250 | 23250 | 23250 | 2984 |
| 674 | 20241106 | 095600 | 720972750 | 23300 | 23250 | 23400 | 23250 | 942 |
| 675 | 20241106 | 095500 | 699068400 | 23250 | 23200 | 23250 | 23200 | 211 |
| 676 | 20241106 | 095400 | 694170400 | 23250 | 23250 | 23300 | 23200 | 342 |
| 677 | 20241106 | 095300 | 686218450 | 23250 | 23250 | 23250 | 23200 | 590 |
| 678 | 20241106 | 095200 | 672511500 | 23200 | 23250 | 23250 | 23200 | 972 |
| 679 | 20241106 | 095100 | 649955600 | 23200 | 23250 | 23250 | 23200 | 311 |
| 680 | 20241106 | 095000 | 642735950 | 23200 | 23200 | 23200 | 23150 | 441 |
| 681 | 20241106 | 094900 | 632516150 | 23200 | 23250 | 23250 | 23200 | 1010 |
| 682 | 20241106 | 094800 | 609076150 | 23250 | 23250 | 23250 | 23200 | 410 |
| 683 | 20241106 | 094700 | 599561900 | 23250 | 23300 | 23300 | 23200 | 1149 |
| 684 | 20241106 | 094600 | 572886350 | 23250 | 23350 | 23350 | 23250 | 1437 |
| 685 | 20241106 | 094500 | 539446550 | 23350 | 23300 | 23400 | 23300 | 477 |
| 686 | 20241106 | 094400 | 528319200 | 23300 | 23350 | 23400 | 23300 | 1186 |
| 687 | 20241106 | 094300 | 500673600 | 23400 | 23350 | 23400 | 23350 | 2071 |
| 688 | 20241106 | 094200 | 452315300 | 23350 | 23400 | 23400 | 23350 | 1227 |
| 689 | 20241106 | 094100 | 423605550 | 23400 | 23450 | 23450 | 23400 | 431 |
| 690 | 20241106 | 094000 | 413503350 | 23450 | 23450 | 23500 | 23450 | 652 |
| 691 | 20241106 | 093900 | 398213850 | 23500 | 23500 | 23500 | 23450 | 489 |
| 692 | 20241106 | 093800 | 386728750 | 23500 | 23550 | 23550 | 23500 | 137 |
| 693 | 20241106 | 093700 | 383509200 | 23500 | 23550 | 23550 | 23500 | 156 |
| 694 | 20241106 | 093600 | 379841700 | 23500 | 23650 | 23650 | 23500 | 360 |
| 695 | 20241106 | 093500 | 371381550 | 23650 | 23650 | 23650 | 23500 | 151 |
| 696 | 20241106 | 093400 | 367832600 | 23650 | 23600 | 23650 | 23500 | 1286 |
| 697 | 20241106 | 093300 | 337599050 | 23650 | 23550 | 23650 | 23500 | 741 |
| 698 | 20241106 | 093200 | 320155700 | 23550 | 23600 | 23600 | 23550 | 978 |
| 699 | 20241106 | 093100 | 297105600 | 23650 | 23600 | 23650 | 23600 | 34 |
| 700 | 20241106 | 093000 | 296302950 | 23550 | 23550 | 23650 | 23550 | 352 |
| 701 | 20241106 | 092900 | 288010400 | 23600 | 23600 | 23600 | 23600 | 812 |
| 702 | 20241106 | 092800 | 268847200 | 23600 | 23650 | 23700 | 23600 | 497 |
| 703 | 20241106 | 092700 | 257107250 | 23650 | 23650 | 23650 | 23650 | 317 |
| 704 | 20241106 | 092600 | 249610200 | 23650 | 23650 | 23700 | 23650 | 664 |
| 705 | 20241106 | 092500 | 233901550 | 23650 | 23700 | 23700 | 23650 | 580 |
| 706 | 20241106 | 092400 | 220160550 | 23750 | 23750 | 23800 | 23750 | 300 |
| 707 | 20241106 | 092300 | 213035450 | 23750 | 23750 | 23750 | 23750 | 102 |
| 708 | 20241106 | 092200 | 210612950 | 23750 | 23750 | 23750 | 23750 | 160 |
| 709 | 20241106 | 092100 | 206812950 | 23800 | 23800 | 23800 | 23800 | 79 |
| 710 | 20241106 | 092000 | 204932750 | 23800 | 23850 | 23850 | 23750 | 171 |
| 711 | 20241106 | 091900 | 200870800 | 23800 | 23750 | 23800 | 23700 | 876 |
| 712 | 20241106 | 091800 | 180078200 | 23800 | 23850 | 23850 | 23800 | 104 |
| 713 | 20241106 | 091700 | 177602950 | 23850 | 23800 | 23850 | 23800 | 8 |
| 714 | 20241106 | 091600 | 177412450 | 23750 | 23800 | 23800 | 23750 | 872 |
| 715 | 20241106 | 091500 | 156660350 | 23800 | 23700 | 23800 | 23700 | 104 |
| 716 | 20241106 | 091400 | 154195250 | 23700 | 23800 | 23800 | 23700 | 244 |
| 717 | 20241106 | 091300 | 148406900 | 23800 | 23750 | 23800 | 23750 | 243 |
| 718 | 20241106 | 091200 | 142635350 | 23750 | 23700 | 23750 | 23700 | 89 |
| 719 | 20241106 | 091100 | 140521700 | 23750 | 23650 | 23750 | 23650 | 255 |
| 720 | 20241106 | 091000 | 134490850 | 23650 | 23650 | 23700 | 23650 | 154 |
| 721 | 20241106 | 090900 | 130848600 | 23650 | 23800 | 23800 | 23650 | 658 |
| 722 | 20241106 | 090800 | 115251950 | 23800 | 23750 | 23800 | 23750 | 66 |
| 723 | 20241106 | 090700 | 113683150 | 23650 | 23700 | 23700 | 23650 | 218 |
| 724 | 20241106 | 090600 | 108527350 | 23800 | 23800 | 23800 | 23700 | 1000 |
| 725 | 20241106 | 090500 | 84774200 | 23800 | 23900 | 23900 | 23750 | 218 |
| 726 | 20241106 | 090400 | 79589500 | 23900 | 23900 | 23900 | 23800 | 584 |
| 727 | 20241106 | 090300 | 65678100 | 23800 | 23750 | 23800 | 23750 | 273 |
| 728 | 20241106 | 090200 | 59187850 | 23750 | 23900 | 23900 | 23750 | 468 |
| 729 | 20241106 | 090100 | 48048500 | 23900 | 24100 | 24100 | 23800 | 1064 |
| 730 | 20241106 | 090000 | 22601900 | 24150 | 24100 | 24150 | 23950 | 938 |