36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 195600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 5772 |
| 3 | 20241107 | 195500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20241107 | 195400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20241107 | 195300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20241107 | 195200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20241107 | 195100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20241107 | 195000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20241107 | 194900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20241107 | 194800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20241107 | 194700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20241107 | 194600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20241107 | 194500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20241107 | 194400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20241107 | 194300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20241107 | 194200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20241107 | 194100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20241107 | 194000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20241107 | 193900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20241107 | 193800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20241107 | 193700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20241107 | 193600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20241107 | 193500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20241107 | 193400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20241107 | 193300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20241107 | 193200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20241107 | 193100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20241107 | 193000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20241107 | 192900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20241107 | 192800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20241107 | 192700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20241107 | 192600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 5772 |
| 33 | 20241107 | 192500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20241107 | 192400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20241107 | 192300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20241107 | 192200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20241107 | 192100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20241107 | 192000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20241107 | 191900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20241107 | 191800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20241107 | 191700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20241107 | 191600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20241107 | 191500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20241107 | 191400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20241107 | 191300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20241107 | 191200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20241107 | 191100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20241107 | 191000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20241107 | 190900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20241107 | 190800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20241107 | 190700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20241107 | 190600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20241107 | 190500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20241107 | 190400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20241107 | 190300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20241107 | 190200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20241107 | 190100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20241107 | 190000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20241107 | 185900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20241107 | 185800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20241107 | 185700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20241107 | 185600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 5772 |
| 63 | 20241107 | 185500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20241107 | 185400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20241107 | 185300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20241107 | 185200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20241107 | 185100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20241107 | 185000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20241107 | 184900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20241107 | 184800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20241107 | 184700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20241107 | 184600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20241107 | 184500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20241107 | 184400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20241107 | 184300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20241107 | 184200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20241107 | 184100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20241107 | 184000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20241107 | 183900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20241107 | 183800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20241107 | 183700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20241107 | 183600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20241107 | 183500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20241107 | 183400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20241107 | 183300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20241107 | 183200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20241107 | 183100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20241107 | 183000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20241107 | 182900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20241107 | 182800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20241107 | 182700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20241107 | 182600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 5772 |
| 93 | 20241107 | 182500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20241107 | 182400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20241107 | 182300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20241107 | 182200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20241107 | 182100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20241107 | 182000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20241107 | 181900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20241107 | 181800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20241107 | 181700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20241107 | 181600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20241107 | 181500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20241107 | 181400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20241107 | 181300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20241107 | 181200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20241107 | 181100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20241107 | 181000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20241107 | 180900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20241107 | 180800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20241107 | 180700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20241107 | 180600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20241107 | 180500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20241107 | 180400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20241107 | 180300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20241107 | 180200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20241107 | 180100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20241107 | 180000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20241107 | 175900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20241107 | 175800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20241107 | 175700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20241107 | 175600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 5772 |
| 123 | 20241107 | 175500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20241107 | 175400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20241107 | 175300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20241107 | 175200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20241107 | 175100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20241107 | 175000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20241107 | 174900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20241107 | 174800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20241107 | 174700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20241107 | 174600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20241107 | 174500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20241107 | 174400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20241107 | 174300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20241107 | 174200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20241107 | 174100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20241107 | 174000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20241107 | 173900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20241107 | 173800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20241107 | 173700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20241107 | 173600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20241107 | 173500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20241107 | 173400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20241107 | 173300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20241107 | 173200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20241107 | 173100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20241107 | 173000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20241107 | 172900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20241107 | 172800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20241107 | 172700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20241107 | 172600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 5772 |
| 153 | 20241107 | 172500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20241107 | 172400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20241107 | 172300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20241107 | 172200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20241107 | 172100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20241107 | 172000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20241107 | 171900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20241107 | 171800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20241107 | 171700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20241107 | 171600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20241107 | 171500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20241107 | 171400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20241107 | 171300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20241107 | 171200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20241107 | 171100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20241107 | 171000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20241107 | 170900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20241107 | 170800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20241107 | 170700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20241107 | 170600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20241107 | 170500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20241107 | 170400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20241107 | 170300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20241107 | 170200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20241107 | 170100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20241107 | 170000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20241107 | 165900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20241107 | 165800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20241107 | 165700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20241107 | 165600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 5772 |
| 183 | 20241107 | 165500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20241107 | 165400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20241107 | 165300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20241107 | 165200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20241107 | 165100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20241107 | 165000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20241107 | 164900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20241107 | 164800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20241107 | 164700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20241107 | 164600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20241107 | 164500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20241107 | 164400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20241107 | 164300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20241107 | 164200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20241107 | 164100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20241107 | 164000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20241107 | 163900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20241107 | 163800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20241107 | 163700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20241107 | 163600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20241107 | 163500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20241107 | 163400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20241107 | 163300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20241107 | 163200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20241107 | 163100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20241107 | 163000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20241107 | 162900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20241107 | 162800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20241107 | 162700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20241107 | 162600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 5772 |
| 213 | 20241107 | 162500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20241107 | 162400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20241107 | 162300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20241107 | 162200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20241107 | 162100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20241107 | 162000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20241107 | 161900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20241107 | 161800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20241107 | 161700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20241107 | 161600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20241107 | 161500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20241107 | 161400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20241107 | 161300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20241107 | 161200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 227 | 20241107 | 161100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 228 | 20241107 | 161000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 229 | 20241107 | 160900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 230 | 20241107 | 160800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 231 | 20241107 | 160700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 232 | 20241107 | 160600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 233 | 20241107 | 160500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 234 | 20241107 | 160400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 235 | 20241107 | 160300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 236 | 20241107 | 160200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 237 | 20241107 | 160100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 238 | 20241107 | 160000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 239 | 20241107 | 155900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 240 | 20241107 | 155800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 241 | 20241107 | 155700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 242 | 20241107 | 155600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 5772 |
| 243 | 20241107 | 155500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 244 | 20241107 | 155400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 245 | 20241107 | 155300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 246 | 20241107 | 155200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 247 | 20241107 | 155100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 248 | 20241107 | 155000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 249 | 20241107 | 154900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 250 | 20241107 | 154800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 251 | 20241107 | 154700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 252 | 20241107 | 154600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 253 | 20241107 | 154500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 254 | 20241107 | 154400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 255 | 20241107 | 154300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 256 | 20241107 | 154200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 257 | 20241107 | 154100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 258 | 20241107 | 154000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 259 | 20241107 | 153900 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 260 | 20241107 | 153800 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 261 | 20241107 | 153700 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 262 | 20241107 | 153600 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 263 | 20241107 | 153500 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 264 | 20241107 | 153400 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 265 | 20241107 | 153300 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 266 | 20241107 | 153200 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 267 | 20241107 | 153100 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 268 | 20241107 | 153000 | 46749128750 | 44300 | 44300 | 44300 | 44300 | 5772 |
| 269 | 20241107 | 152900 | 46493429150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 270 | 20241107 | 152800 | 46493429150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 271 | 20241107 | 152700 | 46493429150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 272 | 20241107 | 152600 | 46493429150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 273 | 20241107 | 152500 | 46493429150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 274 | 20241107 | 152400 | 46493429150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 275 | 20241107 | 152300 | 46493429150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 276 | 20241107 | 152200 | 46493429150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 277 | 20241107 | 152100 | 46493429150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 278 | 20241107 | 152000 | 46493429150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 279 | 20241107 | 151900 | 46493429150 | 44300 | 44250 | 44300 | 44150 | 1977 |
| 280 | 20241107 | 151800 | 46406003300 | 44200 | 44200 | 44250 | 44150 | 808 |
| 281 | 20241107 | 151700 | 46370276850 | 44250 | 44300 | 44400 | 44150 | 2698 |
| 282 | 20241107 | 151600 | 46250863150 | 44250 | 44400 | 44400 | 44250 | 3413 |
| 283 | 20241107 | 151500 | 46099614500 | 44350 | 44350 | 44400 | 44300 | 2236 |
| 284 | 20241107 | 151400 | 46000420650 | 44400 | 44350 | 44400 | 44250 | 2628 |
| 285 | 20241107 | 151300 | 45883883050 | 44350 | 44350 | 44450 | 44250 | 2928 |
| 286 | 20241107 | 151200 | 45753966600 | 44400 | 44350 | 44400 | 44300 | 2094 |
| 287 | 20241107 | 151100 | 45661062200 | 44300 | 44350 | 44400 | 44250 | 3049 |
| 288 | 20241107 | 151000 | 45525913500 | 44300 | 44300 | 44400 | 44200 | 2990 |
| 289 | 20241107 | 150900 | 45393429600 | 44300 | 44400 | 44500 | 44300 | 5612 |
| 290 | 20241107 | 150800 | 45144051950 | 44450 | 44550 | 44550 | 44400 | 3823 |
| 291 | 20241107 | 150700 | 44973945600 | 44550 | 44500 | 44550 | 44400 | 4499 |
| 292 | 20241107 | 150600 | 44773830000 | 44500 | 44400 | 44500 | 44350 | 4675 |
| 293 | 20241107 | 150500 | 44566062500 | 44300 | 44200 | 44400 | 44150 | 2341 |
| 294 | 20241107 | 150400 | 44462387250 | 44150 | 44100 | 44200 | 44050 | 1400 |
| 295 | 20241107 | 150300 | 44400630050 | 44100 | 44150 | 44200 | 44100 | 2328 |
| 296 | 20241107 | 150200 | 44297934250 | 44150 | 44250 | 44350 | 44150 | 1707 |
| 297 | 20241107 | 150100 | 44222444850 | 44300 | 44300 | 44350 | 44250 | 2221 |
| 298 | 20241107 | 150000 | 44123986400 | 44300 | 44250 | 44350 | 44250 | 2159 |
| 299 | 20241107 | 145900 | 44028372050 | 44250 | 44200 | 44300 | 44200 | 2554 |
| 300 | 20241107 | 145800 | 43915332850 | 44250 | 44200 | 44250 | 44150 | 1713 |
| 301 | 20241107 | 145700 | 43839587600 | 44200 | 44150 | 44200 | 44150 | 4066 |
| 302 | 20241107 | 145600 | 43659910250 | 44150 | 44200 | 44200 | 44150 | 4430 |
| 303 | 20241107 | 145500 | 43464195700 | 44150 | 44100 | 44200 | 44050 | 3496 |
| 304 | 20241107 | 145400 | 43309745750 | 44100 | 44050 | 44150 | 43950 | 3225 |
| 305 | 20241107 | 145300 | 43167562850 | 44050 | 44050 | 44050 | 43950 | 1204 |
| 306 | 20241107 | 145200 | 43114569150 | 44000 | 43950 | 44050 | 43950 | 1812 |
| 307 | 20241107 | 145100 | 43034855400 | 43900 | 43900 | 43950 | 43800 | 1994 |
| 308 | 20241107 | 145000 | 42947335500 | 43850 | 43900 | 43950 | 43800 | 766 |
| 309 | 20241107 | 144900 | 42913738500 | 43850 | 43850 | 43950 | 43850 | 2491 |
| 310 | 20241107 | 144800 | 42804459950 | 43850 | 43900 | 43900 | 43800 | 1059 |
| 311 | 20241107 | 144700 | 42758013700 | 43900 | 43950 | 43950 | 43850 | 999 |
| 312 | 20241107 | 144600 | 42714163000 | 43900 | 43900 | 44000 | 43900 | 807 |
| 313 | 20241107 | 144500 | 42678699650 | 43900 | 43950 | 44000 | 43850 | 1038 |
| 314 | 20241107 | 144400 | 42633112650 | 43950 | 43950 | 44000 | 43900 | 853 |
| 315 | 20241107 | 144300 | 42595614950 | 43950 | 44050 | 44100 | 43950 | 965 |
| 316 | 20241107 | 144200 | 42553126250 | 44000 | 43750 | 44250 | 43750 | 8499 |
| 317 | 20241107 | 144100 | 42178490700 | 43700 | 43700 | 43750 | 43650 | 942 |
| 318 | 20241107 | 144000 | 42137316700 | 43700 | 43650 | 43750 | 43600 | 1532 |
| 319 | 20241107 | 143900 | 42070394950 | 43650 | 43650 | 43650 | 43600 | 1387 |
| 320 | 20241107 | 143800 | 42009890400 | 43650 | 43700 | 43700 | 43600 | 965 |
| 321 | 20241107 | 143700 | 41967734950 | 43700 | 43750 | 43750 | 43600 | 4116 |
| 322 | 20241107 | 143600 | 41787993750 | 43750 | 43850 | 43900 | 43750 | 994 |
| 323 | 20241107 | 143500 | 41744451550 | 43850 | 43900 | 43900 | 43800 | 741 |
| 324 | 20241107 | 143400 | 41711961750 | 43850 | 43800 | 43900 | 43750 | 1431 |
| 325 | 20241107 | 143300 | 41649216850 | 43850 | 43850 | 43900 | 43800 | 698 |
| 326 | 20241107 | 143200 | 41618623300 | 43800 | 43850 | 43900 | 43800 | 741 |
| 327 | 20241107 | 143100 | 41586123950 | 43850 | 43850 | 43950 | 43850 | 1058 |
| 328 | 20241107 | 143000 | 41539706050 | 43850 | 43900 | 43950 | 43800 | 687 |
| 329 | 20241107 | 142900 | 41509562400 | 43950 | 43850 | 43950 | 43850 | 634 |
| 330 | 20241107 | 142800 | 41481743550 | 43850 | 43900 | 43950 | 43850 | 670 |
| 331 | 20241107 | 142700 | 41452328350 | 43900 | 43900 | 44050 | 43900 | 4114 |
| 332 | 20241107 | 142600 | 41271378050 | 43800 | 44000 | 44050 | 43800 | 1917 |
| 333 | 20241107 | 142500 | 41187099700 | 44000 | 44000 | 44050 | 43950 | 1066 |
| 334 | 20241107 | 142400 | 41140183700 | 44000 | 43950 | 44000 | 43900 | 971 |
| 335 | 20241107 | 142300 | 41097500500 | 43900 | 44050 | 44100 | 43900 | 2818 |
| 336 | 20241107 | 142200 | 40973408650 | 44100 | 43800 | 44100 | 43700 | 5181 |
| 337 | 20241107 | 142100 | 40746116300 | 43750 | 43800 | 43800 | 43750 | 321 |
| 338 | 20241107 | 142000 | 40732065600 | 43800 | 43800 | 43850 | 43750 | 1256 |
| 339 | 20241107 | 141900 | 40677046900 | 43850 | 43850 | 43900 | 43800 | 1053 |
| 340 | 20241107 | 141800 | 40630853050 | 43900 | 43950 | 43950 | 43850 | 668 |
| 341 | 20241107 | 141700 | 40601524150 | 43950 | 43900 | 43950 | 43850 | 1085 |
| 342 | 20241107 | 141600 | 40553888650 | 43950 | 43900 | 43950 | 43900 | 809 |
| 343 | 20241107 | 141500 | 40518365350 | 43900 | 43950 | 43950 | 43850 | 1348 |
| 344 | 20241107 | 141400 | 40459180050 | 43950 | 44000 | 44000 | 43900 | 691 |
| 345 | 20241107 | 141300 | 40428810150 | 44000 | 43900 | 44000 | 43900 | 1346 |
| 346 | 20241107 | 141200 | 40369635600 | 43900 | 43950 | 43950 | 43900 | 632 |
| 347 | 20241107 | 141100 | 40341877750 | 43950 | 43900 | 43950 | 43900 | 684 |
| 348 | 20241107 | 141000 | 40311828250 | 43900 | 44050 | 44050 | 43900 | 3868 |
| 349 | 20241107 | 140900 | 40141689650 | 44050 | 44000 | 44050 | 44000 | 971 |
| 350 | 20241107 | 140800 | 40098942100 | 44050 | 43950 | 44050 | 43900 | 3347 |
| 351 | 20241107 | 140700 | 39951739600 | 43950 | 43850 | 43950 | 43850 | 1567 |
| 352 | 20241107 | 140600 | 39882892850 | 43900 | 43850 | 43950 | 43850 | 1402 |
| 353 | 20241107 | 140500 | 39821355950 | 43850 | 43850 | 43900 | 43800 | 602 |
| 354 | 20241107 | 140400 | 39794956550 | 43900 | 43800 | 43900 | 43750 | 1931 |
| 355 | 20241107 | 140300 | 39710327750 | 43800 | 43700 | 43800 | 43700 | 1068 |
| 356 | 20241107 | 140200 | 39663587500 | 43700 | 43650 | 43750 | 43650 | 657 |
| 357 | 20241107 | 140100 | 39634892300 | 43650 | 43650 | 43700 | 43600 | 613 |
| 358 | 20241107 | 140000 | 39608129550 | 43650 | 43650 | 43650 | 43600 | 681 |
| 359 | 20241107 | 135900 | 39578428100 | 43650 | 43650 | 43700 | 43600 | 2038 |
| 360 | 20241107 | 135800 | 39489482550 | 43650 | 43700 | 43750 | 43650 | 389 |
| 361 | 20241107 | 135700 | 39472478200 | 43750 | 43700 | 43750 | 43650 | 708 |
| 362 | 20241107 | 135600 | 39441560150 | 43700 | 43700 | 43750 | 43700 | 928 |
| 363 | 20241107 | 135500 | 39400998800 | 43700 | 43750 | 43750 | 43700 | 643 |
| 364 | 20241107 | 135400 | 39372885800 | 43750 | 43700 | 43750 | 43700 | 1652 |
| 365 | 20241107 | 135300 | 39300684650 | 43750 | 43700 | 43800 | 43700 | 1219 |
| 366 | 20241107 | 135200 | 39247368750 | 43700 | 43700 | 43750 | 43650 | 1043 |
| 367 | 20241107 | 135100 | 39201789650 | 43700 | 43700 | 43750 | 43650 | 1000 |
| 368 | 20241107 | 135000 | 39158103050 | 43650 | 43750 | 43750 | 43650 | 1000 |
| 369 | 20241107 | 134900 | 39114406600 | 43700 | 43750 | 43800 | 43700 | 467 |
| 370 | 20241107 | 134800 | 39093985400 | 43750 | 43800 | 43850 | 43750 | 473 |
| 371 | 20241107 | 134700 | 39073270200 | 43750 | 43850 | 43850 | 43750 | 407 |
| 372 | 20241107 | 134600 | 39055455300 | 43800 | 43750 | 43800 | 43700 | 783 |
| 373 | 20241107 | 134500 | 39021195000 | 43800 | 43800 | 43850 | 43750 | 608 |
| 374 | 20241107 | 134400 | 38994551250 | 43750 | 43800 | 43850 | 43750 | 1670 |
| 375 | 20241107 | 134300 | 38921411150 | 43800 | 43850 | 43900 | 43800 | 681 |
| 376 | 20241107 | 134200 | 38891548400 | 43800 | 43900 | 43950 | 43750 | 2184 |
| 377 | 20241107 | 134100 | 38795780300 | 43900 | 43850 | 43950 | 43850 | 1124 |
| 378 | 20241107 | 134000 | 38746421300 | 43900 | 43900 | 44000 | 43850 | 6992 |
| 379 | 20241107 | 133900 | 38439349550 | 43900 | 43900 | 43900 | 43850 | 630 |
| 380 | 20241107 | 133800 | 38411704850 | 43850 | 44000 | 44000 | 43850 | 1576 |
| 381 | 20241107 | 133700 | 38342480350 | 44000 | 44000 | 44000 | 43950 | 1407 |
| 382 | 20241107 | 133600 | 38280590700 | 44000 | 43950 | 44000 | 43900 | 730 |
| 383 | 20241107 | 133500 | 38248519000 | 43900 | 43800 | 43950 | 43800 | 846 |
| 384 | 20241107 | 133400 | 38211398250 | 43800 | 43750 | 43850 | 43750 | 825 |
| 385 | 20241107 | 133300 | 38175256850 | 43750 | 43700 | 43850 | 43700 | 1011 |
| 386 | 20241107 | 133200 | 38131024550 | 43700 | 43950 | 43950 | 43650 | 8101 |
| 387 | 20241107 | 133100 | 37776225500 | 43950 | 43900 | 44000 | 43900 | 763 |
| 388 | 20241107 | 133000 | 37742699600 | 43950 | 43950 | 43950 | 43900 | 1106 |
| 389 | 20241107 | 132900 | 37694106800 | 43950 | 43950 | 43950 | 43850 | 1419 |
| 390 | 20241107 | 132800 | 37631803850 | 43950 | 43900 | 43950 | 43850 | 1251 |
| 391 | 20241107 | 132700 | 37576850000 | 43900 | 44100 | 44100 | 43900 | 4324 |
| 392 | 20241107 | 132600 | 37386511000 | 44050 | 43950 | 44100 | 43950 | 3266 |
| 393 | 20241107 | 132500 | 37242721150 | 43950 | 43950 | 44000 | 43900 | 7859 |
| 394 | 20241107 | 132400 | 36897171800 | 43950 | 43850 | 44000 | 43850 | 7204 |
| 395 | 20241107 | 132300 | 36580763450 | 43900 | 43800 | 43900 | 43700 | 1815 |
| 396 | 20241107 | 132200 | 36501244050 | 43800 | 43850 | 43900 | 43800 | 7049 |
| 397 | 20241107 | 132100 | 36192150550 | 43800 | 43750 | 43850 | 43700 | 4019 |
| 398 | 20241107 | 132000 | 36016150250 | 43750 | 43700 | 43750 | 43650 | 703 |
| 399 | 20241107 | 131900 | 35985445950 | 43650 | 43600 | 43750 | 43500 | 5618 |
| 400 | 20241107 | 131800 | 35740315250 | 43550 | 43350 | 43550 | 43300 | 3812 |
| 401 | 20241107 | 131700 | 35574824100 | 43300 | 43200 | 43300 | 43150 | 1348 |
| 402 | 20241107 | 131600 | 35516569850 | 43150 | 43150 | 43200 | 43150 | 553 |
| 403 | 20241107 | 131500 | 35492695050 | 43150 | 43200 | 43200 | 43150 | 557 |
| 404 | 20241107 | 131400 | 35468647300 | 43200 | 43200 | 43250 | 43100 | 997 |
| 405 | 20241107 | 131300 | 35425615050 | 43200 | 43250 | 43250 | 43200 | 897 |
| 406 | 20241107 | 131200 | 35386850250 | 43250 | 43250 | 43300 | 43200 | 488 |
| 407 | 20241107 | 131100 | 35365747550 | 43250 | 43100 | 43250 | 43100 | 2035 |
| 408 | 20241107 | 131000 | 35277927600 | 43150 | 43100 | 43200 | 43100 | 780 |
| 409 | 20241107 | 130900 | 35244281100 | 43150 | 43150 | 43300 | 43100 | 1475 |
| 410 | 20241107 | 130800 | 35180537600 | 43150 | 43150 | 43200 | 43050 | 6060 |
| 411 | 20241107 | 130700 | 34919244050 | 43150 | 43550 | 43550 | 43150 | 11144 |
| 412 | 20241107 | 130600 | 34435685400 | 43550 | 43500 | 43550 | 43500 | 735 |
| 413 | 20241107 | 130500 | 34403692700 | 43550 | 43600 | 43600 | 43500 | 839 |
| 414 | 20241107 | 130400 | 34367142200 | 43600 | 43700 | 43700 | 43600 | 2210 |
| 415 | 20241107 | 130300 | 34270634000 | 43700 | 43700 | 43700 | 43650 | 634 |
| 416 | 20241107 | 130200 | 34242943400 | 43700 | 43700 | 43700 | 43600 | 612 |
| 417 | 20241107 | 130100 | 34216236350 | 43700 | 43600 | 43700 | 43550 | 1071 |
| 418 | 20241107 | 130000 | 34169503300 | 43600 | 43500 | 43650 | 43500 | 798 |
| 419 | 20241107 | 125900 | 34134722600 | 43500 | 43450 | 43550 | 43400 | 977 |
| 420 | 20241107 | 125800 | 34092245750 | 43400 | 43450 | 43500 | 43350 | 933 |
| 421 | 20241107 | 125700 | 34051729850 | 43500 | 43550 | 43550 | 43450 | 808 |
| 422 | 20241107 | 125600 | 34016580850 | 43550 | 43550 | 43600 | 43500 | 804 |
| 423 | 20241107 | 125500 | 33981561300 | 43550 | 43550 | 43600 | 43500 | 1048 |
| 424 | 20241107 | 125400 | 33935902900 | 43600 | 43450 | 43600 | 43450 | 966 |
| 425 | 20241107 | 125300 | 33893861150 | 43500 | 43400 | 43500 | 43400 | 1084 |
| 426 | 20241107 | 125200 | 33846747400 | 43400 | 43400 | 43450 | 43400 | 438 |
| 427 | 20241107 | 125100 | 33827728200 | 43400 | 43350 | 43450 | 43350 | 737 |
| 428 | 20241107 | 125000 | 33795747050 | 43350 | 43300 | 43450 | 43250 | 1111 |
| 429 | 20241107 | 124900 | 33747593100 | 43350 | 43350 | 43350 | 43300 | 547 |
| 430 | 20241107 | 124800 | 33723891500 | 43350 | 43300 | 43350 | 43300 | 462 |
| 431 | 20241107 | 124700 | 33703878400 | 43300 | 43300 | 43300 | 43250 | 275 |
| 432 | 20241107 | 124600 | 33691972400 | 43250 | 43350 | 43350 | 43250 | 567 |
| 433 | 20241107 | 124500 | 33667404650 | 43300 | 43250 | 43350 | 43200 | 1475 |
| 434 | 20241107 | 124400 | 33603550650 | 43300 | 43350 | 43350 | 43300 | 1076 |
| 435 | 20241107 | 124300 | 33556953650 | 43350 | 43300 | 43350 | 43300 | 1418 |
| 436 | 20241107 | 124200 | 33495539100 | 43250 | 43350 | 43350 | 43250 | 325 |
| 437 | 20241107 | 124100 | 33481462100 | 43350 | 43300 | 43400 | 43250 | 500 |
| 438 | 20241107 | 124000 | 33459806750 | 43300 | 43250 | 43350 | 43250 | 597 |
| 439 | 20241107 | 123900 | 33433964150 | 43300 | 43200 | 43350 | 43150 | 1124 |
| 440 | 20241107 | 123800 | 33385359000 | 43200 | 43200 | 43300 | 43200 | 314 |
| 441 | 20241107 | 123700 | 33371782000 | 43250 | 43250 | 43300 | 43200 | 567 |
| 442 | 20241107 | 123600 | 33347255000 | 43250 | 43300 | 43350 | 43250 | 334 |
| 443 | 20241107 | 123500 | 33332792000 | 43300 | 43350 | 43350 | 43200 | 492 |
| 444 | 20241107 | 123400 | 33311504150 | 43350 | 43200 | 43350 | 43200 | 675 |
| 445 | 20241107 | 123300 | 33282282200 | 43250 | 43200 | 43250 | 43150 | 459 |
| 446 | 20241107 | 123200 | 33262444350 | 43200 | 43200 | 43250 | 43150 | 826 |
| 447 | 20241107 | 123100 | 33226747850 | 43200 | 43200 | 43250 | 43150 | 806 |
| 448 | 20241107 | 123000 | 33191937850 | 43200 | 43150 | 43250 | 43150 | 240 |
| 449 | 20241107 | 122900 | 33181568400 | 43150 | 43200 | 43250 | 43150 | 413 |
| 450 | 20241107 | 122800 | 33163724000 | 43150 | 43200 | 43250 | 43150 | 422 |
| 451 | 20241107 | 122700 | 33145502750 | 43200 | 43250 | 43300 | 43150 | 480 |
| 452 | 20241107 | 122600 | 33124747850 | 43250 | 43200 | 43300 | 43200 | 630 |
| 453 | 20241107 | 122500 | 33097501200 | 43200 | 43200 | 43250 | 43150 | 2270 |
| 454 | 20241107 | 122400 | 32999500900 | 43200 | 43300 | 43350 | 43100 | 3014 |
| 455 | 20241107 | 122300 | 32869169800 | 43300 | 43300 | 43350 | 43250 | 1068 |
| 456 | 20241107 | 122200 | 32822884600 | 43200 | 43350 | 43350 | 43100 | 2833 |
| 457 | 20241107 | 122100 | 32700353300 | 43400 | 43300 | 43450 | 43300 | 360 |
| 458 | 20241107 | 122000 | 32684732550 | 43350 | 43400 | 43450 | 43300 | 991 |
| 459 | 20241107 | 121900 | 32641767900 | 43400 | 43450 | 43450 | 43350 | 798 |
| 460 | 20241107 | 121800 | 32607123550 | 43450 | 43350 | 43450 | 43350 | 774 |
| 461 | 20241107 | 121700 | 32573518000 | 43350 | 43350 | 43400 | 43300 | 582 |
| 462 | 20241107 | 121600 | 32548284600 | 43350 | 43450 | 43450 | 43300 | 2263 |
| 463 | 20241107 | 121500 | 32450103700 | 43450 | 43500 | 43500 | 43400 | 4735 |
| 464 | 20241107 | 121400 | 32244183450 | 43500 | 43700 | 43700 | 43500 | 1441 |
| 465 | 20241107 | 121300 | 32181374250 | 43650 | 43700 | 43750 | 43650 | 696 |
| 466 | 20241107 | 121200 | 32150938000 | 43700 | 43650 | 43750 | 43600 | 585 |
| 467 | 20241107 | 121100 | 32125389150 | 43700 | 43700 | 43750 | 43650 | 438 |
| 468 | 20241107 | 121000 | 32106253350 | 43700 | 43700 | 43750 | 43650 | 737 |
| 469 | 20241107 | 120900 | 32074053450 | 43700 | 43550 | 43750 | 43550 | 1374 |
| 470 | 20241107 | 120800 | 32014030100 | 43600 | 43550 | 43650 | 43550 | 262 |
| 471 | 20241107 | 120700 | 32002607750 | 43600 | 43650 | 43650 | 43550 | 851 |
| 472 | 20241107 | 120600 | 31965506200 | 43600 | 43600 | 43650 | 43600 | 409 |
| 473 | 20241107 | 120500 | 31947665250 | 43600 | 43650 | 43650 | 43600 | 400 |
| 474 | 20241107 | 120400 | 31930214400 | 43600 | 43600 | 43650 | 43550 | 2078 |
| 475 | 20241107 | 120300 | 31839596350 | 43600 | 43600 | 43650 | 43550 | 736 |
| 476 | 20241107 | 120200 | 31807518750 | 43650 | 43700 | 43750 | 43600 | 890 |
| 477 | 20241107 | 120100 | 31768645050 | 43750 | 43650 | 43750 | 43650 | 508 |
| 478 | 20241107 | 120000 | 31746448650 | 43700 | 43700 | 43700 | 43600 | 954 |
| 479 | 20241107 | 115900 | 31704793600 | 43650 | 43650 | 43700 | 43550 | 1071 |
| 480 | 20241107 | 115800 | 31658066500 | 43650 | 43650 | 43750 | 43600 | 3048 |
| 481 | 20241107 | 115700 | 31524937950 | 43650 | 43600 | 43700 | 43550 | 688 |
| 482 | 20241107 | 115600 | 31494912400 | 43600 | 43600 | 43650 | 43600 | 653 |
| 483 | 20241107 | 115500 | 31466430500 | 43650 | 43600 | 43650 | 43550 | 443 |
| 484 | 20241107 | 115400 | 31447115200 | 43650 | 43550 | 43650 | 43550 | 970 |
| 485 | 20241107 | 115300 | 31404837150 | 43550 | 43600 | 43650 | 43550 | 431 |
| 486 | 20241107 | 115200 | 31386048450 | 43600 | 43550 | 43650 | 43550 | 1101 |
| 487 | 20241107 | 115100 | 31338042850 | 43500 | 43600 | 43600 | 43500 | 974 |
| 488 | 20241107 | 115000 | 31295613450 | 43550 | 43600 | 43600 | 43550 | 722 |
| 489 | 20241107 | 114900 | 31264150050 | 43600 | 43650 | 43700 | 43600 | 863 |
| 490 | 20241107 | 114800 | 31226507050 | 43600 | 43600 | 43650 | 43550 | 3080 |
| 491 | 20241107 | 114700 | 31092193750 | 43600 | 43750 | 43750 | 43600 | 2390 |
| 492 | 20241107 | 114600 | 30987774500 | 43750 | 44000 | 44000 | 43750 | 9184 |
| 493 | 20241107 | 114500 | 30584703450 | 44000 | 43950 | 44000 | 43950 | 1271 |
| 494 | 20241107 | 114400 | 30528809700 | 44000 | 43850 | 44000 | 43850 | 3220 |
| 495 | 20241107 | 114300 | 30387333950 | 43900 | 43800 | 43900 | 43800 | 1210 |
| 496 | 20241107 | 114200 | 30334284250 | 43850 | 43750 | 43850 | 43750 | 774 |
| 497 | 20241107 | 114100 | 30300389100 | 43750 | 43850 | 43850 | 43650 | 1812 |
| 498 | 20241107 | 114000 | 30221203450 | 43850 | 43900 | 43900 | 43800 | 704 |
| 499 | 20241107 | 113900 | 30190325100 | 43900 | 43700 | 43900 | 43700 | 1140 |
| 500 | 20241107 | 113800 | 30140413400 | 43750 | 43900 | 43900 | 43650 | 9410 |
| 501 | 20241107 | 113700 | 29727737150 | 43900 | 43900 | 43900 | 43800 | 1123 |
| 502 | 20241107 | 113600 | 29678468050 | 43900 | 43900 | 43950 | 43750 | 3518 |
| 503 | 20241107 | 113500 | 29524142150 | 43900 | 43750 | 43950 | 43700 | 2885 |
| 504 | 20241107 | 113400 | 29397623200 | 43750 | 43650 | 43850 | 43650 | 2417 |
| 505 | 20241107 | 113300 | 29291916950 | 43650 | 43750 | 43800 | 43600 | 2242 |
| 506 | 20241107 | 113200 | 29193948900 | 43800 | 43500 | 43800 | 43500 | 1757 |
| 507 | 20241107 | 113100 | 29117260600 | 43450 | 43750 | 43750 | 43450 | 6608 |
| 508 | 20241107 | 113000 | 28828892400 | 43750 | 43700 | 43800 | 43650 | 3913 |
| 509 | 20241107 | 112900 | 28657711900 | 43700 | 43550 | 43700 | 43500 | 9262 |
| 510 | 20241107 | 112800 | 28253774100 | 43550 | 43450 | 43550 | 43300 | 3459 |
| 511 | 20241107 | 112700 | 28103606150 | 43450 | 43550 | 43600 | 43400 | 6207 |
| 512 | 20241107 | 112600 | 27833351400 | 43500 | 43500 | 43600 | 43450 | 4993 |
| 513 | 20241107 | 112500 | 27616152950 | 43550 | 43500 | 43600 | 43450 | 5492 |
| 514 | 20241107 | 112400 | 27377085950 | 43550 | 43500 | 43550 | 43400 | 2149 |
| 515 | 20241107 | 112300 | 27283614050 | 43500 | 43300 | 43500 | 43300 | 8133 |
| 516 | 20241107 | 112200 | 26930329250 | 43350 | 43050 | 43400 | 43050 | 5186 |
| 517 | 20241107 | 112100 | 26706065800 | 43100 | 43150 | 43150 | 43050 | 1815 |
| 518 | 20241107 | 112000 | 26627861200 | 43100 | 42950 | 43100 | 42900 | 4334 |
| 519 | 20241107 | 111900 | 26441465250 | 42900 | 42950 | 42950 | 42900 | 635 |
| 520 | 20241107 | 111800 | 26414203750 | 42950 | 42950 | 43000 | 42850 | 2853 |
| 521 | 20241107 | 111700 | 26291735200 | 42950 | 43000 | 43000 | 42950 | 1040 |
| 522 | 20241107 | 111600 | 26247040650 | 42950 | 42900 | 43000 | 42850 | 2753 |
| 523 | 20241107 | 111500 | 26128792700 | 42900 | 42800 | 42950 | 42750 | 3494 |
| 524 | 20241107 | 111400 | 25979094550 | 42800 | 42850 | 42850 | 42800 | 987 |
| 525 | 20241107 | 111300 | 25936829850 | 42850 | 42800 | 42900 | 42750 | 3229 |
| 526 | 20241107 | 111200 | 25798470100 | 42800 | 42750 | 42850 | 42750 | 2371 |
| 527 | 20241107 | 111100 | 25696989350 | 42750 | 42650 | 42800 | 42650 | 3111 |
| 528 | 20241107 | 111000 | 25564053600 | 42650 | 42600 | 42700 | 42550 | 805 |
| 529 | 20241107 | 110900 | 25529740100 | 42650 | 42600 | 42650 | 42600 | 623 |
| 530 | 20241107 | 110800 | 25503186000 | 42600 | 42550 | 42700 | 42550 | 1369 |
| 531 | 20241107 | 110700 | 25444825950 | 42600 | 42300 | 42600 | 42300 | 11378 |
| 532 | 20241107 | 110600 | 24961268600 | 42300 | 42200 | 42350 | 42200 | 1330 |
| 533 | 20241107 | 110500 | 24905026500 | 42150 | 42250 | 42250 | 42150 | 614 |
| 534 | 20241107 | 110400 | 24879129850 | 42200 | 42150 | 42250 | 42100 | 892 |
| 535 | 20241107 | 110300 | 24841547000 | 42150 | 42250 | 42350 | 42150 | 1543 |
| 536 | 20241107 | 110200 | 24776359400 | 42250 | 42300 | 42350 | 42250 | 1399 |
| 537 | 20241107 | 110100 | 24717237650 | 42300 | 42400 | 42500 | 42250 | 7426 |
| 538 | 20241107 | 110000 | 24402649900 | 42400 | 42400 | 42450 | 42350 | 1289 |
| 539 | 20241107 | 105900 | 24348006600 | 42400 | 42300 | 42400 | 42300 | 1343 |
| 540 | 20241107 | 105800 | 24291123050 | 42300 | 42300 | 42350 | 42300 | 1395 |
| 541 | 20241107 | 105700 | 24232063650 | 42350 | 42300 | 42350 | 42200 | 2477 |
| 542 | 20241107 | 105600 | 24127335550 | 42300 | 42300 | 42350 | 42300 | 1489 |
| 543 | 20241107 | 105500 | 24064325800 | 42300 | 42300 | 42350 | 42300 | 2115 |
| 544 | 20241107 | 105400 | 23974834600 | 42250 | 42300 | 42300 | 42250 | 2517 |
| 545 | 20241107 | 105300 | 23868478900 | 42300 | 42250 | 42300 | 42200 | 1989 |
| 546 | 20241107 | 105200 | 23784409500 | 42300 | 42300 | 42350 | 42250 | 1503 |
| 547 | 20241107 | 105100 | 23720833950 | 42300 | 42200 | 42350 | 42200 | 2910 |
| 548 | 20241107 | 105000 | 23597830500 | 42250 | 42250 | 42350 | 42200 | 1791 |
| 549 | 20241107 | 104900 | 23522108000 | 42250 | 42200 | 42300 | 42150 | 1665 |
| 550 | 20241107 | 104800 | 23451783450 | 42250 | 42200 | 42250 | 42150 | 1559 |
| 551 | 20241107 | 104700 | 23386034650 | 42200 | 42200 | 42200 | 42150 | 1071 |
| 552 | 20241107 | 104600 | 23340869150 | 42150 | 42000 | 42200 | 42000 | 1707 |
| 553 | 20241107 | 104500 | 23269052600 | 42000 | 42050 | 42050 | 41950 | 1027 |
| 554 | 20241107 | 104400 | 23225922150 | 42050 | 42000 | 42050 | 42000 | 608 |
| 555 | 20241107 | 104300 | 23200375950 | 42000 | 41900 | 42050 | 41900 | 937 |
| 556 | 20241107 | 104200 | 23161045550 | 41900 | 42000 | 42050 | 41800 | 3943 |
| 557 | 20241107 | 104100 | 22995849300 | 42000 | 42150 | 42200 | 42000 | 3145 |
| 558 | 20241107 | 104000 | 22863380550 | 42200 | 42200 | 42250 | 42150 | 3037 |
| 559 | 20241107 | 103900 | 22735221950 | 42200 | 42200 | 42200 | 42100 | 1875 |
| 560 | 20241107 | 103800 | 22656176400 | 42200 | 42250 | 42300 | 42150 | 4551 |
| 561 | 20241107 | 103700 | 22463967150 | 42200 | 41950 | 42200 | 41950 | 6615 |
| 562 | 20241107 | 103600 | 22185426400 | 41950 | 41950 | 42000 | 41850 | 3995 |
| 563 | 20241107 | 103500 | 22017998800 | 41900 | 41900 | 41900 | 41800 | 4924 |
| 564 | 20241107 | 103400 | 21811829400 | 41900 | 41750 | 41950 | 41700 | 4327 |
| 565 | 20241107 | 103300 | 21630672200 | 41750 | 41600 | 41750 | 41550 | 1843 |
| 566 | 20241107 | 103200 | 21553914600 | 41600 | 41600 | 41650 | 41600 | 1348 |
| 567 | 20241107 | 103100 | 21497813350 | 41650 | 41600 | 41700 | 41600 | 2920 |
| 568 | 20241107 | 103000 | 21376206300 | 41600 | 41450 | 41600 | 41450 | 1932 |
| 569 | 20241107 | 102900 | 21295973350 | 41450 | 41450 | 41550 | 41450 | 1747 |
| 570 | 20241107 | 102800 | 21223474750 | 41500 | 41450 | 41500 | 41400 | 2528 |
| 571 | 20241107 | 102700 | 21118693250 | 41450 | 41300 | 41450 | 41300 | 1781 |
| 572 | 20241107 | 102600 | 21045021450 | 41300 | 41300 | 41400 | 41300 | 1681 |
| 573 | 20241107 | 102500 | 20975519350 | 41300 | 41100 | 41350 | 41050 | 3665 |
| 574 | 20241107 | 102400 | 20824602050 | 41100 | 41000 | 41100 | 41000 | 2456 |
| 575 | 20241107 | 102300 | 20723753550 | 41000 | 40950 | 41100 | 40900 | 6272 |
| 576 | 20241107 | 102200 | 20466667000 | 40950 | 40950 | 40950 | 40900 | 3041 |
| 577 | 20241107 | 102100 | 20342273000 | 40950 | 41000 | 41000 | 40850 | 10291 |
| 578 | 20241107 | 102000 | 19921102050 | 41000 | 41150 | 41150 | 41000 | 15724 |
| 579 | 20241107 | 101900 | 19274890800 | 41200 | 41250 | 41300 | 41150 | 5290 |
| 580 | 20241107 | 101800 | 19056874650 | 41250 | 41150 | 41250 | 41150 | 4906 |
| 581 | 20241107 | 101700 | 18854741450 | 41200 | 41200 | 41200 | 41150 | 2510 |
| 582 | 20241107 | 101600 | 18751428850 | 41200 | 41300 | 41350 | 41200 | 8052 |
| 583 | 20241107 | 101500 | 18419136400 | 41350 | 41400 | 41400 | 41300 | 5226 |
| 584 | 20241107 | 101400 | 18203126600 | 41400 | 41500 | 41500 | 41350 | 3354 |
| 585 | 20241107 | 101300 | 18064266900 | 41500 | 41300 | 41500 | 41300 | 8050 |
| 586 | 20241107 | 101200 | 17730947850 | 41350 | 41300 | 41400 | 41300 | 2141 |
| 587 | 20241107 | 101100 | 17642429350 | 41300 | 41450 | 41500 | 41300 | 3150 |
| 588 | 20241107 | 101000 | 17512067350 | 41450 | 41350 | 41450 | 41350 | 4442 |
| 589 | 20241107 | 100900 | 17328201200 | 41350 | 41400 | 41450 | 41300 | 11430 |
| 590 | 20241107 | 100800 | 16855401050 | 41400 | 41400 | 41450 | 41400 | 920 |
| 591 | 20241107 | 100700 | 16817275700 | 41400 | 41550 | 41550 | 41400 | 8110 |
| 592 | 20241107 | 100600 | 16480890950 | 41500 | 41550 | 41600 | 41500 | 2710 |
| 593 | 20241107 | 100500 | 16368298200 | 41550 | 41500 | 41750 | 41500 | 6002 |
| 594 | 20241107 | 100400 | 16118570850 | 41500 | 41350 | 41500 | 41350 | 4222 |
| 595 | 20241107 | 100300 | 15943653100 | 41300 | 41400 | 41450 | 41300 | 6067 |
| 596 | 20241107 | 100200 | 15692745650 | 41450 | 41300 | 41500 | 41300 | 7225 |
| 597 | 20241107 | 100100 | 15393620150 | 41300 | 41400 | 41500 | 41300 | 7425 |
| 598 | 20241107 | 100000 | 15086575000 | 41450 | 41400 | 41600 | 41300 | 12383 |
| 599 | 20241107 | 095900 | 14573655500 | 41350 | 41700 | 41700 | 41350 | 15954 |
| 600 | 20241107 | 095800 | 13911215200 | 41650 | 41650 | 41750 | 41550 | 4612 |
| 601 | 20241107 | 095700 | 13719072300 | 41650 | 41550 | 41700 | 41550 | 5784 |
| 602 | 20241107 | 095600 | 13478418550 | 41550 | 41600 | 41650 | 41550 | 6458 |
| 603 | 20241107 | 095500 | 13209823100 | 41650 | 41800 | 41850 | 41600 | 7874 |
| 604 | 20241107 | 095400 | 12881257900 | 41850 | 41800 | 41900 | 41800 | 1931 |
| 605 | 20241107 | 095300 | 12800468700 | 41850 | 41850 | 41900 | 41800 | 1877 |
| 606 | 20241107 | 095200 | 12721923200 | 41900 | 41950 | 41950 | 41850 | 1112 |
| 607 | 20241107 | 095100 | 12675356550 | 41950 | 41900 | 41950 | 41850 | 1584 |
| 608 | 20241107 | 095000 | 12609004450 | 41900 | 41850 | 42000 | 41800 | 10203 |
| 609 | 20241107 | 094900 | 12181600650 | 41850 | 41850 | 41900 | 41700 | 11108 |
| 610 | 20241107 | 094800 | 11717494000 | 41850 | 41950 | 41950 | 41800 | 5845 |
| 611 | 20241107 | 094700 | 11472897800 | 41900 | 41950 | 41950 | 41900 | 665 |
| 612 | 20241107 | 094600 | 11445022150 | 41950 | 42000 | 42000 | 41900 | 1517 |
| 613 | 20241107 | 094500 | 11381361600 | 42050 | 42050 | 42050 | 42000 | 3158 |
| 614 | 20241107 | 094400 | 11248668950 | 42050 | 42150 | 42150 | 42000 | 1902 |
| 615 | 20241107 | 094300 | 11168640100 | 42150 | 42150 | 42300 | 42100 | 1710 |
| 616 | 20241107 | 094200 | 11096484050 | 42200 | 42200 | 42250 | 42100 | 1035 |
| 617 | 20241107 | 094100 | 11052846000 | 42200 | 42300 | 42350 | 42200 | 1036 |
| 618 | 20241107 | 094000 | 11009053350 | 42250 | 42200 | 42300 | 42150 | 2053 |
| 619 | 20241107 | 093900 | 10922407850 | 42150 | 42150 | 42200 | 42150 | 495 |
| 620 | 20241107 | 093800 | 10901539650 | 42150 | 42050 | 42150 | 42000 | 2127 |
| 621 | 20241107 | 093700 | 10812098150 | 42050 | 42200 | 42250 | 42050 | 1829 |
| 622 | 20241107 | 093600 | 10735033350 | 42250 | 42250 | 42250 | 42200 | 1931 |
| 623 | 20241107 | 093500 | 10653526600 | 42250 | 42300 | 42300 | 42200 | 1259 |
| 624 | 20241107 | 093400 | 10600311200 | 42300 | 42250 | 42300 | 42100 | 3778 |
| 625 | 20241107 | 093300 | 10440847950 | 42250 | 42150 | 42250 | 42100 | 1173 |
| 626 | 20241107 | 093200 | 10391400850 | 42200 | 42200 | 42200 | 42150 | 862 |
| 627 | 20241107 | 093100 | 10355047100 | 42200 | 42100 | 42200 | 42000 | 2904 |
| 628 | 20241107 | 093000 | 10232723100 | 42100 | 41950 | 42100 | 41950 | 2674 |
| 629 | 20241107 | 092900 | 10120419850 | 41950 | 41950 | 42000 | 41900 | 1920 |
| 630 | 20241107 | 092800 | 10039845300 | 41950 | 42200 | 42200 | 41950 | 9696 |
| 631 | 20241107 | 092700 | 9632315250 | 42150 | 42100 | 42250 | 42100 | 1357 |
| 632 | 20241107 | 092600 | 9575146250 | 42100 | 42050 | 42200 | 42050 | 4404 |
| 633 | 20241107 | 092500 | 9389663750 | 42100 | 42050 | 42100 | 42000 | 1393 |
| 634 | 20241107 | 092400 | 9331064100 | 42050 | 42100 | 42100 | 41950 | 2464 |
| 635 | 20241107 | 092300 | 9227534800 | 42150 | 41950 | 42150 | 41850 | 5698 |
| 636 | 20241107 | 092200 | 8988523000 | 42000 | 42000 | 42300 | 41750 | 11368 |
| 637 | 20241107 | 092100 | 8511210950 | 41900 | 42100 | 42150 | 41800 | 13253 |
| 638 | 20241107 | 092000 | 7954849650 | 42150 | 42250 | 42350 | 42050 | 3438 |
| 639 | 20241107 | 091900 | 7809917200 | 42150 | 42350 | 42350 | 42150 | 6080 |
| 640 | 20241107 | 091800 | 7553183300 | 42350 | 42450 | 42600 | 42300 | 3964 |
| 641 | 20241107 | 091700 | 7384940250 | 42400 | 42500 | 42500 | 42400 | 2493 |
| 642 | 20241107 | 091600 | 7279136200 | 42500 | 42300 | 42750 | 42300 | 7667 |
| 643 | 20241107 | 091500 | 6953210300 | 42300 | 42500 | 42500 | 42300 | 1799 |
| 644 | 20241107 | 091400 | 6876899300 | 42400 | 42550 | 42550 | 42300 | 5007 |
| 645 | 20241107 | 091300 | 6664470300 | 42550 | 42800 | 42800 | 42550 | 2105 |
| 646 | 20241107 | 091200 | 6574655450 | 42950 | 42550 | 42950 | 42400 | 7374 |
| 647 | 20241107 | 091100 | 6259398350 | 42450 | 42600 | 42600 | 42300 | 6461 |
| 648 | 20241107 | 091000 | 5984915900 | 42600 | 42100 | 42800 | 42100 | 8493 |
| 649 | 20241107 | 090900 | 5623689350 | 42100 | 42150 | 42450 | 42050 | 6295 |
| 650 | 20241107 | 090800 | 5358429050 | 42150 | 42150 | 42250 | 42100 | 5097 |
| 651 | 20241107 | 090700 | 5143621550 | 42100 | 42050 | 42150 | 41900 | 12971 |
| 652 | 20241107 | 090600 | 4598784600 | 42050 | 42050 | 42200 | 42000 | 19842 |
| 653 | 20241107 | 090500 | 3764210650 | 42150 | 42300 | 42400 | 42050 | 12233 |
| 654 | 20241107 | 090400 | 3247305800 | 42350 | 42550 | 42700 | 42300 | 9510 |
| 655 | 20241107 | 090300 | 2843734600 | 42500 | 42850 | 42900 | 42500 | 11704 |
| 656 | 20241107 | 090200 | 2344031900 | 42650 | 42550 | 42850 | 42500 | 11162 |
| 657 | 20241107 | 090100 | 1868061550 | 42600 | 42500 | 42750 | 42050 | 22481 |
| 658 | 20241107 | 090000 | 914630700 | 42600 | 43500 | 43500 | 42400 | 20645 |