31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 183700 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 5765 |
| 3 | 20241106 | 183600 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20241106 | 183500 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20241106 | 183400 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20241106 | 183300 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20241106 | 183200 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20241106 | 183100 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20241106 | 183000 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20241106 | 182900 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20241106 | 182800 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20241106 | 182700 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20241106 | 182600 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20241106 | 182500 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20241106 | 182400 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20241106 | 182300 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20241106 | 182200 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20241106 | 182100 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20241106 | 182000 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20241106 | 181900 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20241106 | 181800 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20241106 | 181700 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20241106 | 181600 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20241106 | 181500 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20241106 | 181400 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20241106 | 181300 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20241106 | 181200 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20241106 | 181100 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20241106 | 181000 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20241106 | 180900 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20241106 | 180800 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20241106 | 180700 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 5765 |
| 33 | 20241106 | 180600 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20241106 | 180500 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20241106 | 180400 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20241106 | 180300 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20241106 | 180200 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20241106 | 180100 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20241106 | 180000 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20241106 | 175900 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20241106 | 175800 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20241106 | 175700 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20241106 | 175600 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20241106 | 175500 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20241106 | 175400 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20241106 | 175300 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20241106 | 175200 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20241106 | 175100 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20241106 | 175000 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20241106 | 174900 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20241106 | 174800 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20241106 | 174700 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20241106 | 174600 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20241106 | 174500 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20241106 | 174400 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20241106 | 174300 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20241106 | 174200 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20241106 | 174100 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20241106 | 174000 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20241106 | 173900 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20241106 | 173800 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20241106 | 173700 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 5765 |
| 63 | 20241106 | 173600 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20241106 | 173500 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20241106 | 173400 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20241106 | 173300 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20241106 | 173200 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20241106 | 173100 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20241106 | 173000 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20241106 | 172900 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20241106 | 172800 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20241106 | 172700 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20241106 | 172600 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20241106 | 172500 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20241106 | 172400 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20241106 | 172300 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20241106 | 172200 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20241106 | 172100 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20241106 | 172000 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20241106 | 171900 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20241106 | 171800 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20241106 | 171700 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20241106 | 171600 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20241106 | 171500 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20241106 | 171400 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20241106 | 171300 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20241106 | 171200 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20241106 | 171100 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20241106 | 171000 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20241106 | 170900 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20241106 | 170800 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20241106 | 170700 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 5765 |
| 93 | 20241106 | 170600 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20241106 | 170500 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20241106 | 170400 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20241106 | 170300 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20241106 | 170200 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20241106 | 170100 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20241106 | 170000 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20241106 | 165900 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20241106 | 165800 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20241106 | 165700 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20241106 | 165600 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20241106 | 165500 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20241106 | 165400 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20241106 | 165300 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20241106 | 165200 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20241106 | 165100 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20241106 | 165000 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20241106 | 164900 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20241106 | 164800 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20241106 | 164700 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20241106 | 164600 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20241106 | 164500 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20241106 | 164400 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20241106 | 164300 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20241106 | 164200 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20241106 | 164100 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20241106 | 164000 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20241106 | 163900 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20241106 | 163800 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20241106 | 163700 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 5765 |
| 123 | 20241106 | 163600 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20241106 | 163500 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20241106 | 163400 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20241106 | 163300 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20241106 | 163200 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20241106 | 163100 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20241106 | 163000 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20241106 | 162900 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20241106 | 162800 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20241106 | 162700 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20241106 | 162600 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20241106 | 162500 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20241106 | 162400 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20241106 | 162300 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20241106 | 162200 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20241106 | 162100 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20241106 | 162000 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20241106 | 161900 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20241106 | 161800 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20241106 | 161700 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20241106 | 161600 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20241106 | 161500 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20241106 | 161400 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20241106 | 161300 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20241106 | 161200 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20241106 | 161100 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20241106 | 161000 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20241106 | 160900 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20241106 | 160800 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20241106 | 160700 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 5765 |
| 153 | 20241106 | 160600 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20241106 | 160500 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20241106 | 160400 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20241106 | 160300 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20241106 | 160200 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20241106 | 160100 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20241106 | 160000 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20241106 | 155900 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20241106 | 155800 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20241106 | 155700 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20241106 | 155600 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20241106 | 155500 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20241106 | 155400 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20241106 | 155300 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20241106 | 155200 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20241106 | 155100 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20241106 | 155000 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20241106 | 154900 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20241106 | 154800 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20241106 | 154700 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20241106 | 154600 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20241106 | 154500 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20241106 | 154400 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20241106 | 154300 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20241106 | 154200 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20241106 | 154100 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20241106 | 154000 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20241106 | 153900 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20241106 | 153800 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20241106 | 153700 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 5765 |
| 183 | 20241106 | 153600 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20241106 | 153500 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20241106 | 153400 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20241106 | 153300 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20241106 | 153200 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20241106 | 153100 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20241106 | 153000 | 18574420350 | 39000 | 39000 | 39000 | 39000 | 5765 |
| 190 | 20241106 | 152900 | 18349585350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 191 | 20241106 | 152800 | 18349585350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 192 | 20241106 | 152700 | 18349585350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 193 | 20241106 | 152600 | 18349585350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 194 | 20241106 | 152500 | 18349585350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 195 | 20241106 | 152400 | 18349585350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 196 | 20241106 | 152300 | 18349585350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 197 | 20241106 | 152200 | 18349585350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 198 | 20241106 | 152100 | 18349585350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 199 | 20241106 | 152000 | 18349585350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 200 | 20241106 | 151900 | 18349585350 | 38900 | 38900 | 38950 | 38750 | 2114 |
| 201 | 20241106 | 151800 | 18267443400 | 38900 | 38750 | 38900 | 38750 | 1366 |
| 202 | 20241106 | 151700 | 18214359850 | 38750 | 38800 | 38950 | 38750 | 5598 |
| 203 | 20241106 | 151600 | 17997020400 | 38800 | 38800 | 38950 | 38800 | 4979 |
| 204 | 20241106 | 151500 | 17803516250 | 38800 | 38900 | 38900 | 38750 | 3403 |
| 205 | 20241106 | 151400 | 17671435600 | 38900 | 38900 | 38950 | 38750 | 5044 |
| 206 | 20241106 | 151300 | 17475564000 | 38850 | 38850 | 38950 | 38850 | 1474 |
| 207 | 20241106 | 151200 | 17418266550 | 38850 | 38900 | 38950 | 38800 | 5526 |
| 208 | 20241106 | 151100 | 17203551900 | 38900 | 38900 | 38950 | 38850 | 2695 |
| 209 | 20241106 | 151000 | 17098675250 | 38900 | 38900 | 39050 | 38850 | 2903 |
| 210 | 20241106 | 150900 | 16985636600 | 38950 | 39050 | 39100 | 38900 | 7709 |
| 211 | 20241106 | 150800 | 16685113300 | 39050 | 39050 | 39100 | 39000 | 3269 |
| 212 | 20241106 | 150700 | 16557562550 | 39050 | 39050 | 39100 | 39000 | 1553 |
| 213 | 20241106 | 150600 | 16496955750 | 39050 | 39150 | 39200 | 39000 | 6443 |
| 214 | 20241106 | 150500 | 16245142100 | 39150 | 39150 | 39200 | 39100 | 995 |
| 215 | 20241106 | 150400 | 16206178100 | 39150 | 39150 | 39200 | 39100 | 1295 |
| 216 | 20241106 | 150300 | 16155482450 | 39150 | 39300 | 39350 | 39100 | 2495 |
| 217 | 20241106 | 150200 | 16057672700 | 39400 | 39350 | 39450 | 39250 | 1023 |
| 218 | 20241106 | 150100 | 16017421000 | 39400 | 39150 | 39400 | 39100 | 1432 |
| 219 | 20241106 | 150000 | 15961136600 | 39150 | 39100 | 39250 | 39050 | 1355 |
| 220 | 20241106 | 145900 | 15908108100 | 39100 | 39100 | 39200 | 39050 | 2007 |
| 221 | 20241106 | 145800 | 15829582950 | 39150 | 39200 | 39350 | 39050 | 6627 |
| 222 | 20241106 | 145700 | 15570215200 | 39200 | 39300 | 39400 | 39200 | 2349 |
| 223 | 20241106 | 145600 | 15477993800 | 39250 | 39200 | 39400 | 39150 | 2531 |
| 224 | 20241106 | 145500 | 15378646450 | 39300 | 39250 | 39300 | 39200 | 3523 |
| 225 | 20241106 | 145400 | 15240387900 | 39250 | 39250 | 39350 | 39250 | 818 |
| 226 | 20241106 | 145300 | 15208244050 | 39300 | 39200 | 39300 | 39150 | 1213 |
| 227 | 20241106 | 145200 | 15160696800 | 39200 | 39250 | 39250 | 39200 | 1983 |
| 228 | 20241106 | 145100 | 15082945750 | 39200 | 39250 | 39300 | 39200 | 655 |
| 229 | 20241106 | 145000 | 15057243600 | 39250 | 39200 | 39250 | 39200 | 1389 |
| 230 | 20241106 | 144900 | 15002765500 | 39200 | 39200 | 39250 | 39150 | 2241 |
| 231 | 20241106 | 144800 | 14914947550 | 39200 | 39200 | 39250 | 39150 | 1921 |
| 232 | 20241106 | 144700 | 14839669600 | 39200 | 39200 | 39250 | 39200 | 1950 |
| 233 | 20241106 | 144600 | 14763228550 | 39200 | 39250 | 39250 | 39200 | 2687 |
| 234 | 20241106 | 144500 | 14657820050 | 39250 | 39300 | 39350 | 39250 | 1013 |
| 235 | 20241106 | 144400 | 14618048350 | 39300 | 39300 | 39350 | 39250 | 1507 |
| 236 | 20241106 | 144300 | 14558820050 | 39350 | 39350 | 39350 | 39300 | 868 |
| 237 | 20241106 | 144200 | 14524703650 | 39300 | 39250 | 39350 | 39250 | 1595 |
| 238 | 20241106 | 144100 | 14462063750 | 39250 | 39350 | 39350 | 39250 | 2680 |
| 239 | 20241106 | 144000 | 14356744050 | 39400 | 39400 | 39400 | 39350 | 1227 |
| 240 | 20241106 | 143900 | 14308445100 | 39400 | 39500 | 39550 | 39400 | 2673 |
| 241 | 20241106 | 143800 | 14202984150 | 39550 | 39500 | 39600 | 39500 | 1492 |
| 242 | 20241106 | 143700 | 14144018900 | 39500 | 39550 | 39700 | 39500 | 864 |
| 243 | 20241106 | 143600 | 14109830400 | 39600 | 39650 | 39750 | 39600 | 1354 |
| 244 | 20241106 | 143500 | 14056185900 | 39600 | 39600 | 39700 | 39600 | 1408 |
| 245 | 20241106 | 143400 | 14000412450 | 39550 | 39550 | 39650 | 39500 | 1224 |
| 246 | 20241106 | 143300 | 13952041950 | 39650 | 39550 | 39650 | 39500 | 982 |
| 247 | 20241106 | 143200 | 13913183200 | 39550 | 39500 | 39550 | 39450 | 410 |
| 248 | 20241106 | 143100 | 13896983950 | 39500 | 39500 | 39600 | 39500 | 906 |
| 249 | 20241106 | 143000 | 13861171800 | 39500 | 39500 | 39550 | 39450 | 576 |
| 250 | 20241106 | 142900 | 13838431450 | 39500 | 39450 | 39600 | 39450 | 550 |
| 251 | 20241106 | 142800 | 13816728000 | 39450 | 39550 | 39550 | 39450 | 1171 |
| 252 | 20241106 | 142700 | 13770511800 | 39500 | 39500 | 39550 | 39400 | 434 |
| 253 | 20241106 | 142600 | 13753372750 | 39500 | 39450 | 39500 | 39400 | 1185 |
| 254 | 20241106 | 142500 | 13706623250 | 39450 | 39400 | 39500 | 39400 | 656 |
| 255 | 20241106 | 142400 | 13680735750 | 39400 | 39400 | 39450 | 39400 | 261 |
| 256 | 20241106 | 142300 | 13670452250 | 39400 | 39350 | 39500 | 39300 | 652 |
| 257 | 20241106 | 142200 | 13644772500 | 39300 | 39400 | 39400 | 39250 | 1327 |
| 258 | 20241106 | 142100 | 13592606800 | 39400 | 39400 | 39400 | 39350 | 1988 |
| 259 | 20241106 | 142000 | 13514372900 | 39400 | 39400 | 39500 | 39350 | 1540 |
| 260 | 20241106 | 141900 | 13453706950 | 39400 | 39500 | 39500 | 39400 | 1214 |
| 261 | 20241106 | 141800 | 13405789000 | 39500 | 39550 | 39600 | 39500 | 778 |
| 262 | 20241106 | 141700 | 13375034950 | 39600 | 39650 | 39650 | 39550 | 2054 |
| 263 | 20241106 | 141600 | 13293690450 | 39600 | 39600 | 39650 | 39600 | 586 |
| 264 | 20241106 | 141500 | 13270470450 | 39650 | 39650 | 39700 | 39600 | 909 |
| 265 | 20241106 | 141400 | 13234424900 | 39700 | 39700 | 39750 | 39600 | 684 |
| 266 | 20241106 | 141300 | 13207299450 | 39650 | 39650 | 39750 | 39600 | 637 |
| 267 | 20241106 | 141200 | 13182031800 | 39650 | 39600 | 39700 | 39550 | 417 |
| 268 | 20241106 | 141100 | 13165506500 | 39600 | 39600 | 39650 | 39550 | 422 |
| 269 | 20241106 | 141000 | 13148790300 | 39550 | 39550 | 39800 | 39450 | 953 |
| 270 | 20241106 | 140900 | 13111117000 | 39550 | 39500 | 39650 | 39500 | 1675 |
| 271 | 20241106 | 140800 | 13044851750 | 39550 | 39550 | 39550 | 39350 | 1647 |
| 272 | 20241106 | 140700 | 12979887400 | 39600 | 39500 | 39600 | 39450 | 1144 |
| 273 | 20241106 | 140600 | 12934670650 | 39500 | 39500 | 39500 | 39400 | 1098 |
| 274 | 20241106 | 140500 | 12891363400 | 39600 | 39500 | 39650 | 39450 | 1336 |
| 275 | 20241106 | 140400 | 12838521200 | 39550 | 39400 | 39600 | 39300 | 3152 |
| 276 | 20241106 | 140300 | 12714237400 | 39400 | 39400 | 39400 | 39350 | 1951 |
| 277 | 20241106 | 140200 | 12637384650 | 39350 | 39450 | 39550 | 39350 | 1491 |
| 278 | 20241106 | 140100 | 12578519750 | 39450 | 39650 | 39650 | 39450 | 3783 |
| 279 | 20241106 | 140000 | 12428984700 | 39600 | 39750 | 39750 | 39600 | 1552 |
| 280 | 20241106 | 135900 | 12367423550 | 39750 | 39750 | 39800 | 39700 | 211 |
| 281 | 20241106 | 135800 | 12359038150 | 39700 | 39800 | 39850 | 39700 | 970 |
| 282 | 20241106 | 135700 | 12320470100 | 39800 | 39900 | 39950 | 39800 | 2656 |
| 283 | 20241106 | 135600 | 12214566150 | 39900 | 40000 | 40100 | 39900 | 718 |
| 284 | 20241106 | 135500 | 12185874650 | 40000 | 40000 | 40000 | 39950 | 974 |
| 285 | 20241106 | 135400 | 12146955800 | 39950 | 39950 | 40000 | 39950 | 888 |
| 286 | 20241106 | 135300 | 12111475150 | 39950 | 40050 | 40150 | 39950 | 3962 |
| 287 | 20241106 | 135200 | 11952712600 | 40000 | 40100 | 40100 | 40000 | 998 |
| 288 | 20241106 | 135100 | 11912742300 | 40100 | 40100 | 40250 | 40100 | 2322 |
| 289 | 20241106 | 135000 | 11819489050 | 40100 | 39950 | 40100 | 39900 | 2260 |
| 290 | 20241106 | 134900 | 11729106000 | 39900 | 39900 | 39900 | 39800 | 1398 |
| 291 | 20241106 | 134800 | 11673408000 | 39900 | 39850 | 39950 | 39800 | 522 |
| 292 | 20241106 | 134700 | 11652586850 | 39850 | 39750 | 39850 | 39750 | 1350 |
| 293 | 20241106 | 134600 | 11598844400 | 39750 | 39850 | 39850 | 39750 | 630 |
| 294 | 20241106 | 134500 | 11573783550 | 39850 | 39700 | 39850 | 39650 | 746 |
| 295 | 20241106 | 134400 | 11544123650 | 39750 | 39650 | 39800 | 39650 | 2150 |
| 296 | 20241106 | 134300 | 11458736450 | 39650 | 39550 | 39800 | 39550 | 1483 |
| 297 | 20241106 | 134200 | 11399853000 | 39600 | 39600 | 39650 | 39500 | 798 |
| 298 | 20241106 | 134100 | 11368312400 | 39600 | 39450 | 39700 | 39450 | 944 |
| 299 | 20241106 | 134000 | 11330937650 | 39450 | 39400 | 39550 | 39400 | 725 |
| 300 | 20241106 | 133900 | 11302315500 | 39450 | 39400 | 39450 | 39300 | 1365 |
| 301 | 20241106 | 133800 | 11248538500 | 39400 | 39300 | 39400 | 39250 | 1706 |
| 302 | 20241106 | 133700 | 11181526850 | 39250 | 39350 | 39350 | 39250 | 1899 |
| 303 | 20241106 | 133600 | 11106882600 | 39350 | 39450 | 39450 | 39300 | 3255 |
| 304 | 20241106 | 133500 | 10978817300 | 39450 | 39500 | 39550 | 39400 | 1497 |
| 305 | 20241106 | 133400 | 10919787000 | 39500 | 39550 | 39700 | 39400 | 2190 |
| 306 | 20241106 | 133300 | 10833374450 | 39550 | 39550 | 39700 | 39400 | 2014 |
| 307 | 20241106 | 133200 | 10753719350 | 39550 | 39350 | 39750 | 39300 | 1888 |
| 308 | 20241106 | 133100 | 10679237450 | 39350 | 39200 | 39600 | 39150 | 5181 |
| 309 | 20241106 | 133000 | 10475570300 | 39150 | 39350 | 39400 | 39150 | 4248 |
| 310 | 20241106 | 132900 | 10308714950 | 39350 | 39450 | 39500 | 39350 | 1845 |
| 311 | 20241106 | 132800 | 10236023450 | 39450 | 39500 | 39550 | 39400 | 2130 |
| 312 | 20241106 | 132700 | 10151990100 | 39500 | 39300 | 39550 | 39300 | 6465 |
| 313 | 20241106 | 132600 | 9897610250 | 39350 | 39350 | 39350 | 39350 | 0 |
| 314 | 20241106 | 132500 | 9897610250 | 39350 | 39400 | 39450 | 39350 | 1414 |
| 315 | 20241106 | 132400 | 9841952300 | 39400 | 39400 | 39500 | 39350 | 3012 |
| 316 | 20241106 | 132300 | 9723266450 | 39350 | 39400 | 39450 | 39350 | 3153 |
| 317 | 20241106 | 132200 | 9599036550 | 39400 | 39450 | 39600 | 39400 | 2700 |
| 318 | 20241106 | 132100 | 9492525850 | 39450 | 39600 | 39650 | 39450 | 1687 |
| 319 | 20241106 | 132000 | 9425842900 | 39550 | 39450 | 39600 | 39450 | 2270 |
| 320 | 20241106 | 131900 | 9336157200 | 39500 | 39500 | 39600 | 39450 | 1799 |
| 321 | 20241106 | 131800 | 9265091750 | 39550 | 39650 | 39800 | 39500 | 4256 |
| 322 | 20241106 | 131700 | 9096468000 | 39500 | 39500 | 39650 | 39500 | 2309 |
| 323 | 20241106 | 131600 | 9005094300 | 39500 | 39650 | 39750 | 39450 | 3482 |
| 324 | 20241106 | 131500 | 8867357500 | 39650 | 39650 | 39850 | 39600 | 1559 |
| 325 | 20241106 | 131400 | 8805523250 | 39650 | 39700 | 39900 | 39650 | 1722 |
| 326 | 20241106 | 131300 | 8737125650 | 39700 | 39700 | 39950 | 39600 | 2984 |
| 327 | 20241106 | 131200 | 8618694650 | 39600 | 39450 | 39800 | 39350 | 2697 |
| 328 | 20241106 | 131100 | 8511865400 | 39500 | 39700 | 39750 | 39350 | 2554 |
| 329 | 20241106 | 131000 | 8410751600 | 39700 | 39800 | 39850 | 39700 | 3760 |
| 330 | 20241106 | 130900 | 8261122400 | 39800 | 39900 | 40000 | 39800 | 2308 |
| 331 | 20241106 | 130800 | 8169054500 | 39900 | 40000 | 40050 | 39900 | 3659 |
| 332 | 20241106 | 130700 | 8022714500 | 40000 | 40150 | 40150 | 40000 | 2715 |
| 333 | 20241106 | 130600 | 7913979300 | 40150 | 40050 | 40200 | 40050 | 2536 |
| 334 | 20241106 | 130500 | 7812230400 | 40050 | 40100 | 40200 | 40050 | 700 |
| 335 | 20241106 | 130400 | 7784175700 | 40100 | 40100 | 40250 | 40100 | 585 |
| 336 | 20241106 | 130300 | 7760706250 | 40100 | 40200 | 40200 | 40100 | 1896 |
| 337 | 20241106 | 130200 | 7684605100 | 40200 | 40250 | 40300 | 40050 | 3053 |
| 338 | 20241106 | 130100 | 7561895650 | 40250 | 40350 | 40350 | 40250 | 806 |
| 339 | 20241106 | 130000 | 7529426000 | 40350 | 40400 | 40450 | 40350 | 381 |
| 340 | 20241106 | 125900 | 7514034500 | 40400 | 40300 | 40400 | 40250 | 1671 |
| 341 | 20241106 | 125800 | 7446681650 | 40300 | 40300 | 40400 | 40250 | 1019 |
| 342 | 20241106 | 125700 | 7405617450 | 40300 | 40400 | 40450 | 40250 | 949 |
| 343 | 20241106 | 125600 | 7367371100 | 40400 | 40350 | 40550 | 40300 | 1189 |
| 344 | 20241106 | 125500 | 7319400100 | 40350 | 40450 | 40450 | 40350 | 1040 |
| 345 | 20241106 | 125400 | 7277401100 | 40450 | 40550 | 40550 | 40450 | 924 |
| 346 | 20241106 | 125300 | 7239975200 | 40550 | 40600 | 40600 | 40500 | 362 |
| 347 | 20241106 | 125200 | 7225302050 | 40600 | 40600 | 40650 | 40500 | 425 |
| 348 | 20241106 | 125100 | 7208081050 | 40700 | 40750 | 40750 | 40550 | 44 |
| 349 | 20241106 | 125000 | 7206291600 | 40750 | 40450 | 40750 | 40400 | 914 |
| 350 | 20241106 | 124900 | 7169304800 | 40450 | 40550 | 40550 | 40400 | 2016 |
| 351 | 20241106 | 124800 | 7087712200 | 40550 | 40600 | 40600 | 40550 | 986 |
| 352 | 20241106 | 124700 | 7047723250 | 40600 | 40600 | 40750 | 40550 | 589 |
| 353 | 20241106 | 124600 | 7023792300 | 40650 | 40850 | 40850 | 40600 | 1116 |
| 354 | 20241106 | 124500 | 6978346400 | 40850 | 40950 | 40950 | 40850 | 507 |
| 355 | 20241106 | 124400 | 6957617750 | 40950 | 41000 | 41000 | 40950 | 171 |
| 356 | 20241106 | 124300 | 6950609300 | 41000 | 40850 | 41000 | 40850 | 385 |
| 357 | 20241106 | 124200 | 6934838300 | 40850 | 40900 | 40900 | 40500 | 635 |
| 358 | 20241106 | 124100 | 6908976050 | 40850 | 40900 | 41050 | 40850 | 997 |
| 359 | 20241106 | 124000 | 6868156300 | 40900 | 40850 | 40950 | 40700 | 127 |
| 360 | 20241106 | 123900 | 6862966800 | 40850 | 40700 | 40850 | 40650 | 1356 |
| 361 | 20241106 | 123800 | 6807732150 | 40650 | 40600 | 40850 | 40600 | 849 |
| 362 | 20241106 | 123700 | 6773218550 | 40600 | 40500 | 40650 | 40500 | 680 |
| 363 | 20241106 | 123600 | 6745622150 | 40500 | 40500 | 40550 | 40450 | 456 |
| 364 | 20241106 | 123500 | 6727154700 | 40500 | 40500 | 40550 | 40400 | 1250 |
| 365 | 20241106 | 123400 | 6676543100 | 40500 | 40450 | 40550 | 40400 | 2302 |
| 366 | 20241106 | 123300 | 6583340100 | 40500 | 40600 | 40700 | 40500 | 2759 |
| 367 | 20241106 | 123200 | 6471498800 | 40600 | 40900 | 40950 | 40600 | 2771 |
| 368 | 20241106 | 123100 | 6358634750 | 40950 | 41000 | 41000 | 40900 | 3301 |
| 369 | 20241106 | 123000 | 6223348150 | 41000 | 41050 | 41050 | 41000 | 7706 |
| 370 | 20241106 | 122900 | 5907395100 | 41050 | 41050 | 41100 | 41000 | 473 |
| 371 | 20241106 | 122800 | 5887999250 | 41100 | 41050 | 41100 | 41000 | 684 |
| 372 | 20241106 | 122700 | 5859942600 | 41050 | 41000 | 41100 | 41000 | 821 |
| 373 | 20241106 | 122600 | 5826278650 | 41000 | 41050 | 41100 | 41000 | 221 |
| 374 | 20241106 | 122500 | 5817208150 | 41150 | 41000 | 41150 | 41000 | 580 |
| 375 | 20241106 | 122400 | 5793400400 | 41000 | 41050 | 41050 | 41000 | 131 |
| 376 | 20241106 | 122300 | 5788025300 | 41050 | 41200 | 41200 | 41000 | 744 |
| 377 | 20241106 | 122200 | 5757475100 | 41200 | 40950 | 41200 | 40950 | 696 |
| 378 | 20241106 | 122100 | 5728866750 | 41000 | 41000 | 41050 | 41000 | 77 |
| 379 | 20241106 | 122000 | 5725708900 | 41050 | 40900 | 41050 | 40800 | 535 |
| 380 | 20241106 | 121900 | 5703814550 | 40800 | 40950 | 41050 | 40800 | 1550 |
| 381 | 20241106 | 121800 | 5640389100 | 41050 | 41050 | 41050 | 40950 | 1519 |
| 382 | 20241106 | 121700 | 5578092650 | 41050 | 41000 | 41050 | 41000 | 260 |
| 383 | 20241106 | 121600 | 5567421900 | 41050 | 41000 | 41050 | 40950 | 187 |
| 384 | 20241106 | 121500 | 5559762050 | 41050 | 41100 | 41150 | 40950 | 423 |
| 385 | 20241106 | 121400 | 5542387400 | 41100 | 40900 | 41100 | 40750 | 985 |
| 386 | 20241106 | 121300 | 5502107700 | 40900 | 40900 | 40950 | 40700 | 429 |
| 387 | 20241106 | 121200 | 5484598700 | 40800 | 41000 | 41000 | 40750 | 806 |
| 388 | 20241106 | 121100 | 5451687200 | 41000 | 40900 | 41000 | 40800 | 1648 |
| 389 | 20241106 | 121000 | 5384348250 | 40950 | 40950 | 40950 | 40800 | 990 |
| 390 | 20241106 | 120900 | 5343870050 | 40950 | 41000 | 41050 | 40950 | 1756 |
| 391 | 20241106 | 120800 | 5271899700 | 41000 | 41100 | 41100 | 41000 | 1914 |
| 392 | 20241106 | 120700 | 5193393300 | 41150 | 41300 | 41300 | 41100 | 3098 |
| 393 | 20241106 | 120600 | 5065691200 | 41300 | 41350 | 41350 | 41300 | 1041 |
| 394 | 20241106 | 120500 | 5022649950 | 41350 | 41400 | 41450 | 41350 | 1506 |
| 395 | 20241106 | 120400 | 4960324250 | 41400 | 41400 | 41450 | 41400 | 394 |
| 396 | 20241106 | 120300 | 4943997600 | 41450 | 41400 | 41450 | 41400 | 378 |
| 397 | 20241106 | 120200 | 4928341400 | 41400 | 41400 | 41500 | 41400 | 1080 |
| 398 | 20241106 | 120100 | 4883627800 | 41400 | 41450 | 41450 | 41400 | 502 |
| 399 | 20241106 | 120000 | 4862825400 | 41500 | 41550 | 41600 | 41450 | 1058 |
| 400 | 20241106 | 115900 | 4818940000 | 41550 | 41500 | 41600 | 41500 | 30 |
| 401 | 20241106 | 115800 | 4817693200 | 41450 | 41450 | 41500 | 41450 | 111 |
| 402 | 20241106 | 115700 | 4813092150 | 41450 | 41600 | 41600 | 41450 | 1725 |
| 403 | 20241106 | 115600 | 4741534400 | 41600 | 41600 | 41600 | 41550 | 389 |
| 404 | 20241106 | 115500 | 4725352900 | 41600 | 41500 | 41600 | 41500 | 328 |
| 405 | 20241106 | 115400 | 4711711450 | 41500 | 41500 | 41500 | 41450 | 364 |
| 406 | 20241106 | 115300 | 4696606100 | 41500 | 41450 | 41550 | 41450 | 463 |
| 407 | 20241106 | 115200 | 4677401650 | 41450 | 41450 | 41450 | 41400 | 1005 |
| 408 | 20241106 | 115100 | 4635770050 | 41450 | 41550 | 41550 | 41400 | 1011 |
| 409 | 20241106 | 115000 | 4593854600 | 41500 | 41750 | 41750 | 41500 | 584 |
| 410 | 20241106 | 114900 | 4569588650 | 41550 | 41700 | 41750 | 41550 | 377 |
| 411 | 20241106 | 114800 | 4553898550 | 41700 | 41800 | 41800 | 41700 | 49 |
| 412 | 20241106 | 114700 | 4551851350 | 41800 | 41750 | 41800 | 41600 | 1222 |
| 413 | 20241106 | 114600 | 4500875400 | 41750 | 41850 | 41850 | 41750 | 280 |
| 414 | 20241106 | 114500 | 4489182500 | 41850 | 41850 | 41950 | 41800 | 294 |
| 415 | 20241106 | 114400 | 4476874700 | 41850 | 41850 | 41850 | 41700 | 305 |
| 416 | 20241106 | 114300 | 4464124450 | 41850 | 41550 | 41850 | 41550 | 1545 |
| 417 | 20241106 | 114200 | 4399855300 | 41550 | 41500 | 41550 | 41500 | 1203 |
| 418 | 20241106 | 114100 | 4349928550 | 41550 | 41500 | 41600 | 41500 | 945 |
| 419 | 20241106 | 114000 | 4310660900 | 41500 | 41550 | 41600 | 41500 | 904 |
| 420 | 20241106 | 113900 | 4273127600 | 41550 | 41650 | 41700 | 41550 | 573 |
| 421 | 20241106 | 113800 | 4249286350 | 41700 | 41800 | 41800 | 41400 | 2927 |
| 422 | 20241106 | 113700 | 4127458500 | 41750 | 41850 | 41850 | 41750 | 1934 |
| 423 | 20241106 | 113600 | 4046622050 | 41850 | 41950 | 41950 | 41800 | 2148 |
| 424 | 20241106 | 113500 | 3956706900 | 41950 | 42000 | 42000 | 41950 | 625 |
| 425 | 20241106 | 113400 | 3930481400 | 42000 | 42100 | 42100 | 42000 | 485 |
| 426 | 20241106 | 113300 | 3910102300 | 42050 | 42050 | 42050 | 42000 | 1345 |
| 427 | 20241106 | 113200 | 3853595400 | 42050 | 42100 | 42100 | 42000 | 1916 |
| 428 | 20241106 | 113100 | 3773061950 | 42100 | 42150 | 42200 | 42100 | 883 |
| 429 | 20241106 | 113000 | 3735864300 | 42200 | 42300 | 42350 | 42200 | 1288 |
| 430 | 20241106 | 112900 | 3681438250 | 42300 | 42350 | 42350 | 42300 | 215 |
| 431 | 20241106 | 112800 | 3672341000 | 42350 | 42350 | 42350 | 42350 | 647 |
| 432 | 20241106 | 112700 | 3644940550 | 42350 | 42400 | 42400 | 42350 | 31 |
| 433 | 20241106 | 112600 | 3643627350 | 42400 | 42400 | 42400 | 42350 | 80 |
| 434 | 20241106 | 112500 | 3640236050 | 42400 | 42400 | 42400 | 42350 | 235 |
| 435 | 20241106 | 112400 | 3630275550 | 42400 | 42400 | 42400 | 42350 | 144 |
| 436 | 20241106 | 112300 | 3624173050 | 42450 | 42450 | 42450 | 42400 | 518 |
| 437 | 20241106 | 112200 | 3602191750 | 42450 | 42500 | 42500 | 42450 | 770 |
| 438 | 20241106 | 112100 | 3569470050 | 42550 | 42500 | 42550 | 42500 | 87 |
| 439 | 20241106 | 112000 | 3565772050 | 42500 | 42500 | 42500 | 42500 | 84 |
| 440 | 20241106 | 111900 | 3562202050 | 42500 | 42550 | 42550 | 42500 | 131 |
| 441 | 20241106 | 111800 | 3556634450 | 42550 | 42500 | 42550 | 42500 | 225 |
| 442 | 20241106 | 111700 | 3547065200 | 42500 | 42500 | 42550 | 42500 | 112 |
| 443 | 20241106 | 111600 | 3542305100 | 42550 | 42550 | 42550 | 42550 | 15 |
| 444 | 20241106 | 111500 | 3541666850 | 42550 | 42550 | 42550 | 42550 | 27 |
| 445 | 20241106 | 111400 | 3540518000 | 42550 | 42550 | 42550 | 42550 | 140 |
| 446 | 20241106 | 111300 | 3534561000 | 42550 | 42550 | 42550 | 42500 | 152 |
| 447 | 20241106 | 111200 | 3528100050 | 42500 | 42600 | 42600 | 42500 | 320 |
| 448 | 20241106 | 111100 | 3514485500 | 42600 | 42600 | 42700 | 42550 | 144 |
| 449 | 20241106 | 111000 | 3508350450 | 42700 | 42600 | 42700 | 42550 | 293 |
| 450 | 20241106 | 110900 | 3495873500 | 42600 | 42700 | 42700 | 42600 | 120 |
| 451 | 20241106 | 110800 | 3490749800 | 42700 | 42700 | 42700 | 42700 | 15 |
| 452 | 20241106 | 110700 | 3490109300 | 42550 | 42600 | 42600 | 42550 | 110 |
| 453 | 20241106 | 110600 | 3485428400 | 42550 | 42600 | 42600 | 42550 | 256 |
| 454 | 20241106 | 110500 | 3474535100 | 42550 | 42600 | 42600 | 42550 | 306 |
| 455 | 20241106 | 110400 | 3461504700 | 42800 | 42650 | 42800 | 42600 | 126 |
| 456 | 20241106 | 110300 | 3456126750 | 42800 | 42750 | 42800 | 42650 | 779 |
| 457 | 20241106 | 110200 | 3422841450 | 42750 | 42800 | 42850 | 42750 | 209 |
| 458 | 20241106 | 110100 | 3413899450 | 42800 | 42800 | 42800 | 42800 | 123 |
| 459 | 20241106 | 110000 | 3408635050 | 42850 | 42800 | 42850 | 42800 | 257 |
| 460 | 20241106 | 105900 | 3397622950 | 42850 | 42900 | 42900 | 42800 | 111 |
| 461 | 20241106 | 105800 | 3392864000 | 42900 | 43000 | 43000 | 42850 | 39 |
| 462 | 20241106 | 105700 | 3391190900 | 43000 | 42950 | 43000 | 42900 | 46 |
| 463 | 20241106 | 105600 | 3389215900 | 42950 | 42900 | 42950 | 42850 | 52 |
| 464 | 20241106 | 105500 | 3386984950 | 42850 | 42950 | 42950 | 42850 | 48 |
| 465 | 20241106 | 105400 | 3384926450 | 42950 | 42900 | 42950 | 42900 | 13 |
| 466 | 20241106 | 105300 | 3384368350 | 42950 | 42900 | 43000 | 42850 | 114 |
| 467 | 20241106 | 105200 | 3379479900 | 43000 | 42950 | 43050 | 42850 | 565 |
| 468 | 20241106 | 105100 | 3355241250 | 43050 | 43050 | 43050 | 42900 | 123 |
| 469 | 20241106 | 105000 | 3349950350 | 42950 | 43050 | 43050 | 42900 | 200 |
| 470 | 20241106 | 104900 | 3341349550 | 42850 | 42800 | 43050 | 42800 | 873 |
| 471 | 20241106 | 104800 | 3303913850 | 42800 | 42800 | 42800 | 42750 | 167 |
| 472 | 20241106 | 104700 | 3296766800 | 42800 | 42800 | 42800 | 42800 | 70 |
| 473 | 20241106 | 104600 | 3293770800 | 42800 | 42850 | 42850 | 42750 | 68 |
| 474 | 20241106 | 104500 | 3290860600 | 42800 | 42850 | 42850 | 42800 | 139 |
| 475 | 20241106 | 104400 | 3284905450 | 42850 | 42850 | 42850 | 42750 | 296 |
| 476 | 20241106 | 104300 | 3272249250 | 42850 | 42800 | 42850 | 42800 | 131 |
| 477 | 20241106 | 104200 | 3266642150 | 42700 | 42700 | 42700 | 42700 | 123 |
| 478 | 20241106 | 104100 | 3261390050 | 42700 | 42700 | 42700 | 42700 | 56 |
| 479 | 20241106 | 104000 | 3258998850 | 42550 | 42700 | 42700 | 42550 | 508 |
| 480 | 20241106 | 103900 | 3237359600 | 42700 | 42700 | 42700 | 42700 | 53 |
| 481 | 20241106 | 103800 | 3235096500 | 42600 | 42600 | 42600 | 42600 | 85 |
| 482 | 20241106 | 103700 | 3231475500 | 42600 | 42650 | 42650 | 42600 | 143 |
| 483 | 20241106 | 103600 | 3225383650 | 42600 | 42700 | 42700 | 42600 | 85 |
| 484 | 20241106 | 103500 | 3221762550 | 42600 | 42600 | 42600 | 42600 | 37 |
| 485 | 20241106 | 103400 | 3220186350 | 42600 | 42750 | 42750 | 42600 | 342 |
| 486 | 20241106 | 103300 | 3205607000 | 42700 | 42750 | 42750 | 42700 | 90 |
| 487 | 20241106 | 103200 | 3201759950 | 42800 | 42850 | 42850 | 42800 | 709 |
| 488 | 20241106 | 103100 | 3171414100 | 42850 | 42950 | 43000 | 42850 | 659 |
| 489 | 20241106 | 103000 | 3143138850 | 42900 | 43050 | 43050 | 42900 | 365 |
| 490 | 20241106 | 102900 | 3127469600 | 43050 | 43150 | 43150 | 43050 | 145 |
| 491 | 20241106 | 102800 | 3121224650 | 43150 | 43200 | 43250 | 43150 | 769 |
| 492 | 20241106 | 102700 | 3088006550 | 43200 | 43250 | 43250 | 43200 | 907 |
| 493 | 20241106 | 102600 | 3048813400 | 43250 | 43200 | 43250 | 43200 | 282 |
| 494 | 20241106 | 102500 | 3036626000 | 43200 | 43150 | 43200 | 43150 | 264 |
| 495 | 20241106 | 102400 | 3025225300 | 43150 | 43100 | 43150 | 43100 | 41 |
| 496 | 20241106 | 102300 | 3023456300 | 43100 | 43100 | 43100 | 43050 | 209 |
| 497 | 20241106 | 102200 | 3014453350 | 43100 | 43200 | 43200 | 43100 | 258 |
| 498 | 20241106 | 102100 | 3003326850 | 43150 | 43200 | 43250 | 43100 | 916 |
| 499 | 20241106 | 102000 | 2963797800 | 43250 | 43150 | 43250 | 43150 | 755 |
| 500 | 20241106 | 101900 | 2931175250 | 43150 | 42950 | 43150 | 42950 | 744 |
| 501 | 20241106 | 101800 | 2899156750 | 42950 | 42900 | 42950 | 42900 | 94 |
| 502 | 20241106 | 101700 | 2895121100 | 42900 | 42900 | 42900 | 42900 | 54 |
| 503 | 20241106 | 101600 | 2892804500 | 42950 | 42950 | 43000 | 42800 | 497 |
| 504 | 20241106 | 101500 | 2871476550 | 42950 | 43000 | 43050 | 42900 | 544 |
| 505 | 20241106 | 101400 | 2848112350 | 43000 | 42950 | 43000 | 42900 | 270 |
| 506 | 20241106 | 101300 | 2836507700 | 42950 | 42950 | 42950 | 42800 | 478 |
| 507 | 20241106 | 101200 | 2815989700 | 43000 | 42800 | 43000 | 42800 | 464 |
| 508 | 20241106 | 101100 | 2796060650 | 42800 | 42700 | 42800 | 42700 | 238 |
| 509 | 20241106 | 101000 | 2785880000 | 42650 | 42600 | 42650 | 42600 | 252 |
| 510 | 20241106 | 100900 | 2775134950 | 42600 | 42650 | 42650 | 42600 | 108 |
| 511 | 20241106 | 100800 | 2770533750 | 42650 | 42600 | 42650 | 42550 | 171 |
| 512 | 20241106 | 100700 | 2763250800 | 42650 | 42550 | 42650 | 42550 | 209 |
| 513 | 20241106 | 100600 | 2754344150 | 42550 | 42500 | 42550 | 42450 | 293 |
| 514 | 20241106 | 100500 | 2741899150 | 42500 | 42500 | 42500 | 42500 | 146 |
| 515 | 20241106 | 100400 | 2735694150 | 42500 | 42300 | 42500 | 42250 | 271 |
| 516 | 20241106 | 100300 | 2724196900 | 42250 | 42250 | 42300 | 42200 | 86 |
| 517 | 20241106 | 100200 | 2720563400 | 42150 | 42150 | 42250 | 42100 | 837 |
| 518 | 20241106 | 100100 | 2685244650 | 42150 | 42150 | 42200 | 42000 | 687 |
| 519 | 20241106 | 100000 | 2656291000 | 42000 | 42000 | 42150 | 42000 | 2788 |
| 520 | 20241106 | 095900 | 2539104050 | 42050 | 42100 | 42150 | 42000 | 1517 |
| 521 | 20241106 | 095800 | 2475362250 | 42050 | 42350 | 42350 | 42050 | 2725 |
| 522 | 20241106 | 095700 | 2360550800 | 42350 | 42350 | 42400 | 42300 | 542 |
| 523 | 20241106 | 095600 | 2337609900 | 42400 | 42350 | 42450 | 42350 | 372 |
| 524 | 20241106 | 095500 | 2321851250 | 42350 | 42400 | 42450 | 42350 | 152 |
| 525 | 20241106 | 095400 | 2315407850 | 42400 | 42450 | 42450 | 42350 | 758 |
| 526 | 20241106 | 095300 | 2283275350 | 42450 | 42450 | 42500 | 42400 | 468 |
| 527 | 20241106 | 095200 | 2263409400 | 42450 | 42500 | 42500 | 42400 | 692 |
| 528 | 20241106 | 095100 | 2234029700 | 42500 | 42600 | 42650 | 42400 | 2193 |
| 529 | 20241106 | 095000 | 2140888400 | 42550 | 42950 | 42950 | 42550 | 1140 |
| 530 | 20241106 | 094900 | 2092286300 | 43000 | 43100 | 43100 | 42650 | 4536 |
| 531 | 20241106 | 094800 | 1897974750 | 43100 | 43100 | 43150 | 43050 | 560 |
| 532 | 20241106 | 094700 | 1873841800 | 43100 | 43250 | 43250 | 43050 | 705 |
| 533 | 20241106 | 094600 | 1843436850 | 43300 | 42800 | 43350 | 42800 | 1273 |
| 534 | 20241106 | 094500 | 1788547950 | 42850 | 42900 | 42900 | 42750 | 917 |
| 535 | 20241106 | 094400 | 1749261600 | 42900 | 42950 | 42950 | 42900 | 533 |
| 536 | 20241106 | 094300 | 1726378200 | 42950 | 43000 | 43000 | 42950 | 312 |
| 537 | 20241106 | 094200 | 1712968800 | 43000 | 43100 | 43100 | 43000 | 801 |
| 538 | 20241106 | 094100 | 1678481250 | 43100 | 43200 | 43200 | 43100 | 1197 |
| 539 | 20241106 | 094000 | 1626841250 | 43200 | 43150 | 43200 | 43150 | 1361 |
| 540 | 20241106 | 093900 | 1568064750 | 43100 | 43050 | 43100 | 43050 | 176 |
| 541 | 20241106 | 093800 | 1560481650 | 43050 | 43100 | 43150 | 43050 | 308 |
| 542 | 20241106 | 093700 | 1547208050 | 43150 | 43150 | 43150 | 43150 | 109 |
| 543 | 20241106 | 093600 | 1542504700 | 43050 | 43150 | 43200 | 43050 | 151 |
| 544 | 20241106 | 093500 | 1535997300 | 43200 | 43150 | 43200 | 43050 | 559 |
| 545 | 20241106 | 093400 | 1511906900 | 43150 | 43200 | 43200 | 43150 | 229 |
| 546 | 20241106 | 093300 | 1502016700 | 43200 | 43100 | 43200 | 43100 | 158 |
| 547 | 20241106 | 093200 | 1495196700 | 43200 | 43200 | 43200 | 43100 | 226 |
| 548 | 20241106 | 093100 | 1485445600 | 43200 | 43150 | 43200 | 43150 | 104 |
| 549 | 20241106 | 093000 | 1480955100 | 43150 | 43000 | 43150 | 43000 | 161 |
| 550 | 20241106 | 092900 | 1474010950 | 43000 | 43000 | 43050 | 42950 | 1124 |
| 551 | 20241106 | 092800 | 1425687550 | 43000 | 43050 | 43100 | 43000 | 1615 |
| 552 | 20241106 | 092700 | 1356222300 | 43050 | 43050 | 43050 | 43050 | 501 |
| 553 | 20241106 | 092600 | 1334654250 | 43050 | 43200 | 43200 | 43050 | 857 |
| 554 | 20241106 | 092500 | 1297716200 | 43200 | 43150 | 43200 | 43100 | 101 |
| 555 | 20241106 | 092400 | 1293360900 | 43150 | 43150 | 43150 | 43100 | 232 |
| 556 | 20241106 | 092300 | 1283351100 | 43150 | 43150 | 43150 | 43150 | 473 |
| 557 | 20241106 | 092200 | 1262941150 | 43150 | 43150 | 43150 | 43100 | 278 |
| 558 | 20241106 | 092100 | 1250945600 | 43150 | 43150 | 43200 | 43150 | 292 |
| 559 | 20241106 | 092000 | 1238345450 | 43150 | 43150 | 43200 | 43150 | 289 |
| 560 | 20241106 | 091900 | 1225864750 | 43150 | 43100 | 43200 | 43100 | 32 |
| 561 | 20241106 | 091800 | 1224483150 | 43100 | 43100 | 43100 | 43100 | 368 |
| 562 | 20241106 | 091700 | 1208622350 | 43200 | 43250 | 43250 | 43100 | 1276 |
| 563 | 20241106 | 091600 | 1153474300 | 43250 | 43300 | 43300 | 43250 | 764 |
| 564 | 20241106 | 091500 | 1120409550 | 43300 | 43450 | 43500 | 43300 | 1241 |
| 565 | 20241106 | 091400 | 1066561900 | 43500 | 43500 | 43550 | 43450 | 1637 |
| 566 | 20241106 | 091300 | 995356250 | 43550 | 43550 | 43550 | 43500 | 1227 |
| 567 | 20241106 | 091200 | 941921250 | 43550 | 43650 | 43650 | 43550 | 862 |
| 568 | 20241106 | 091100 | 904357550 | 43650 | 43750 | 43750 | 43650 | 731 |
| 569 | 20241106 | 091000 | 872425600 | 43700 | 43750 | 43750 | 43650 | 1121 |
| 570 | 20241106 | 090900 | 823438750 | 43750 | 43750 | 43750 | 43700 | 680 |
| 571 | 20241106 | 090800 | 793705350 | 43700 | 43750 | 43800 | 43700 | 854 |
| 572 | 20241106 | 090700 | 756342850 | 43750 | 43850 | 43850 | 43750 | 1962 |
| 573 | 20241106 | 090600 | 670437200 | 43850 | 43950 | 44000 | 43750 | 1199 |
| 574 | 20241106 | 090500 | 617824900 | 43950 | 43650 | 44000 | 43650 | 3367 |
| 575 | 20241106 | 090400 | 470409700 | 43650 | 43500 | 43650 | 43450 | 1530 |
| 576 | 20241106 | 090300 | 403751900 | 43500 | 43450 | 43600 | 43450 | 1196 |
| 577 | 20241106 | 090200 | 351722300 | 43500 | 43500 | 43550 | 43500 | 1594 |
| 578 | 20241106 | 090100 | 282372850 | 43500 | 43400 | 43600 | 43400 | 1515 |
| 579 | 20241106 | 090000 | 216502850 | 43400 | 43700 | 43700 | 43250 | 4968 |