36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 200400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 14400 |
| 3 | 20241106 | 200300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 4 | 20241106 | 200200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 5 | 20241106 | 200100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 6 | 20241106 | 200000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 7 | 20241106 | 195900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 8 | 20241106 | 195800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 9 | 20241106 | 195700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 10 | 20241106 | 195600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 11 | 20241106 | 195500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 12 | 20241106 | 195400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 13 | 20241106 | 195300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 14 | 20241106 | 195200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 15 | 20241106 | 195100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 16 | 20241106 | 195000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 17 | 20241106 | 194900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 18 | 20241106 | 194800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 19 | 20241106 | 194700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 20 | 20241106 | 194600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 21 | 20241106 | 194500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 22 | 20241106 | 194400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 23 | 20241106 | 194300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 24 | 20241106 | 194200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 25 | 20241106 | 194100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 26 | 20241106 | 194000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 27 | 20241106 | 193900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 28 | 20241106 | 193800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 29 | 20241106 | 193700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 30 | 20241106 | 193600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 31 | 20241106 | 193500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 32 | 20241106 | 193400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 14400 |
| 33 | 20241106 | 193300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 34 | 20241106 | 193200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 35 | 20241106 | 193100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 36 | 20241106 | 193000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 37 | 20241106 | 192900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 38 | 20241106 | 192800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 39 | 20241106 | 192700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 40 | 20241106 | 192600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 41 | 20241106 | 192500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 42 | 20241106 | 192400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 43 | 20241106 | 192300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 44 | 20241106 | 192200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 45 | 20241106 | 192100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 46 | 20241106 | 192000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 47 | 20241106 | 191900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 48 | 20241106 | 191800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 49 | 20241106 | 191700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 50 | 20241106 | 191600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 51 | 20241106 | 191500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 52 | 20241106 | 191400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 53 | 20241106 | 191300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 54 | 20241106 | 191200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 55 | 20241106 | 191100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 56 | 20241106 | 191000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 57 | 20241106 | 190900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 58 | 20241106 | 190800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 59 | 20241106 | 190700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 60 | 20241106 | 190600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 61 | 20241106 | 190500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 62 | 20241106 | 190400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 14400 |
| 63 | 20241106 | 190300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 64 | 20241106 | 190200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 65 | 20241106 | 190100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 66 | 20241106 | 190000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 67 | 20241106 | 185900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 68 | 20241106 | 185800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 69 | 20241106 | 185700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 70 | 20241106 | 185600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 71 | 20241106 | 185500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 72 | 20241106 | 185400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 73 | 20241106 | 185300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 74 | 20241106 | 185200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 75 | 20241106 | 185100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 76 | 20241106 | 185000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 77 | 20241106 | 184900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 78 | 20241106 | 184800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 79 | 20241106 | 184700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 80 | 20241106 | 184600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 81 | 20241106 | 184500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 82 | 20241106 | 184400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 83 | 20241106 | 184300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 84 | 20241106 | 184200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 85 | 20241106 | 184100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 86 | 20241106 | 184000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 87 | 20241106 | 183900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 88 | 20241106 | 183800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 89 | 20241106 | 183700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 90 | 20241106 | 183600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 91 | 20241106 | 183500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 92 | 20241106 | 183400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 14400 |
| 93 | 20241106 | 183300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 94 | 20241106 | 183200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 95 | 20241106 | 183100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 96 | 20241106 | 183000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 97 | 20241106 | 182900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 98 | 20241106 | 182800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 99 | 20241106 | 182700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 100 | 20241106 | 182600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 101 | 20241106 | 182500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 102 | 20241106 | 182400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 103 | 20241106 | 182300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 104 | 20241106 | 182200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 105 | 20241106 | 182100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 106 | 20241106 | 182000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 107 | 20241106 | 181900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 108 | 20241106 | 181800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 109 | 20241106 | 181700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 110 | 20241106 | 181600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 111 | 20241106 | 181500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 112 | 20241106 | 181400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 113 | 20241106 | 181300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 114 | 20241106 | 181200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 115 | 20241106 | 181100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 116 | 20241106 | 181000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 117 | 20241106 | 180900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 118 | 20241106 | 180800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 119 | 20241106 | 180700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 120 | 20241106 | 180600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 121 | 20241106 | 180500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 122 | 20241106 | 180400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 14400 |
| 123 | 20241106 | 180300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 124 | 20241106 | 180200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 125 | 20241106 | 180100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 126 | 20241106 | 180000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 127 | 20241106 | 175900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 128 | 20241106 | 175800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 129 | 20241106 | 175700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 130 | 20241106 | 175600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 131 | 20241106 | 175500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 132 | 20241106 | 175400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 133 | 20241106 | 175300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 134 | 20241106 | 175200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 135 | 20241106 | 175100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 136 | 20241106 | 175000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 137 | 20241106 | 174900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 138 | 20241106 | 174800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 139 | 20241106 | 174700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 140 | 20241106 | 174600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 141 | 20241106 | 174500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 142 | 20241106 | 174400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 143 | 20241106 | 174300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 144 | 20241106 | 174200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 145 | 20241106 | 174100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 146 | 20241106 | 174000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 147 | 20241106 | 173900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 148 | 20241106 | 173800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 149 | 20241106 | 173700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 150 | 20241106 | 173600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 151 | 20241106 | 173500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 152 | 20241106 | 173400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 14400 |
| 153 | 20241106 | 173300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 154 | 20241106 | 173200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 155 | 20241106 | 173100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 156 | 20241106 | 173000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 157 | 20241106 | 172900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 158 | 20241106 | 172800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 159 | 20241106 | 172700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 160 | 20241106 | 172600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 161 | 20241106 | 172500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 162 | 20241106 | 172400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 163 | 20241106 | 172300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 164 | 20241106 | 172200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 165 | 20241106 | 172100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 166 | 20241106 | 172000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 167 | 20241106 | 171900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 168 | 20241106 | 171800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 169 | 20241106 | 171700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 170 | 20241106 | 171600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 171 | 20241106 | 171500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 172 | 20241106 | 171400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 173 | 20241106 | 171300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 174 | 20241106 | 171200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 175 | 20241106 | 171100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 176 | 20241106 | 171000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 177 | 20241106 | 170900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 178 | 20241106 | 170800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 179 | 20241106 | 170700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 180 | 20241106 | 170600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 181 | 20241106 | 170500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 182 | 20241106 | 170400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 14400 |
| 183 | 20241106 | 170300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 184 | 20241106 | 170200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 185 | 20241106 | 170100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 186 | 20241106 | 170000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 187 | 20241106 | 165900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 188 | 20241106 | 165800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 189 | 20241106 | 165700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 190 | 20241106 | 165600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 191 | 20241106 | 165500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 192 | 20241106 | 165400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 193 | 20241106 | 165300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 194 | 20241106 | 165200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20241106 | 165100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20241106 | 165000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20241106 | 164900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 198 | 20241106 | 164800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 199 | 20241106 | 164700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 200 | 20241106 | 164600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 201 | 20241106 | 164500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 202 | 20241106 | 164400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 203 | 20241106 | 164300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 204 | 20241106 | 164200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 205 | 20241106 | 164100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 206 | 20241106 | 164000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 207 | 20241106 | 163900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 208 | 20241106 | 163800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 209 | 20241106 | 163700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 210 | 20241106 | 163600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 211 | 20241106 | 163500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 212 | 20241106 | 163400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 14400 |
| 213 | 20241106 | 163300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 214 | 20241106 | 163200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 215 | 20241106 | 163100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 216 | 20241106 | 163000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 217 | 20241106 | 162900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 218 | 20241106 | 162800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 219 | 20241106 | 162700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 220 | 20241106 | 162600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 221 | 20241106 | 162500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 222 | 20241106 | 162400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 223 | 20241106 | 162300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 224 | 20241106 | 162200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 225 | 20241106 | 162100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 226 | 20241106 | 162000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 227 | 20241106 | 161900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 228 | 20241106 | 161800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 229 | 20241106 | 161700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 230 | 20241106 | 161600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 231 | 20241106 | 161500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 232 | 20241106 | 161400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 233 | 20241106 | 161300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 234 | 20241106 | 161200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 235 | 20241106 | 161100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 236 | 20241106 | 161000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 237 | 20241106 | 160900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 238 | 20241106 | 160800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 239 | 20241106 | 160700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 240 | 20241106 | 160600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 241 | 20241106 | 160500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 242 | 20241106 | 160400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 14400 |
| 243 | 20241106 | 160300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 244 | 20241106 | 160200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 245 | 20241106 | 160100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 246 | 20241106 | 160000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 247 | 20241106 | 155900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 248 | 20241106 | 155800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 249 | 20241106 | 155700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 250 | 20241106 | 155600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 251 | 20241106 | 155500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 252 | 20241106 | 155400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 253 | 20241106 | 155300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 254 | 20241106 | 155200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 255 | 20241106 | 155100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 256 | 20241106 | 155000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 257 | 20241106 | 154900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 258 | 20241106 | 154800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 259 | 20241106 | 154700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 260 | 20241106 | 154600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 261 | 20241106 | 154500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 262 | 20241106 | 154400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 263 | 20241106 | 154300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 264 | 20241106 | 154200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 265 | 20241106 | 154100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 266 | 20241106 | 154000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 267 | 20241106 | 153900 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 268 | 20241106 | 153800 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 269 | 20241106 | 153700 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 270 | 20241106 | 153600 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 271 | 20241106 | 153500 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 272 | 20241106 | 153400 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 14400 |
| 273 | 20241106 | 153300 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 274 | 20241106 | 153200 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 275 | 20241106 | 153100 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 0 |
| 276 | 20241106 | 153000 | 15920198800 | 46200 | 46200 | 46200 | 46200 | 14400 |
| 277 | 20241106 | 152900 | 15254918800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 278 | 20241106 | 152800 | 15254918800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 279 | 20241106 | 152700 | 15254918800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 280 | 20241106 | 152600 | 15254918800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 281 | 20241106 | 152500 | 15254918800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 282 | 20241106 | 152400 | 15254918800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 283 | 20241106 | 152300 | 15254918800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 284 | 20241106 | 152200 | 15254918800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 285 | 20241106 | 152100 | 15254918800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 286 | 20241106 | 152000 | 15254918800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 287 | 20241106 | 151900 | 15254918800 | 45800 | 45750 | 45800 | 45700 | 540 |
| 288 | 20241106 | 151800 | 15230205100 | 45750 | 45650 | 45750 | 45600 | 458 |
| 289 | 20241106 | 151700 | 15209282200 | 45750 | 45750 | 45800 | 45650 | 689 |
| 290 | 20241106 | 151600 | 15177787000 | 45750 | 45550 | 45800 | 45550 | 436 |
| 291 | 20241106 | 151500 | 15157853900 | 45550 | 45850 | 45900 | 45550 | 1230 |
| 292 | 20241106 | 151400 | 15101546400 | 45800 | 45500 | 45800 | 45450 | 2614 |
| 293 | 20241106 | 151300 | 14982215000 | 45450 | 45400 | 45650 | 45400 | 2097 |
| 294 | 20241106 | 151200 | 14886708050 | 45400 | 45300 | 45400 | 45300 | 656 |
| 295 | 20241106 | 151100 | 14856966750 | 45300 | 45500 | 45500 | 45300 | 2264 |
| 296 | 20241106 | 151000 | 14754107150 | 45500 | 45550 | 45600 | 45500 | 1935 |
| 297 | 20241106 | 150900 | 14665961550 | 45500 | 45600 | 45700 | 45500 | 1077 |
| 298 | 20241106 | 150800 | 14616842750 | 45600 | 45650 | 45700 | 45550 | 1726 |
| 299 | 20241106 | 150700 | 14538089400 | 45700 | 45600 | 45700 | 45500 | 1464 |
| 300 | 20241106 | 150600 | 14471316750 | 45600 | 45400 | 45600 | 45400 | 3797 |
| 301 | 20241106 | 150500 | 14298558100 | 45400 | 45450 | 45450 | 45400 | 955 |
| 302 | 20241106 | 150400 | 14255196000 | 45400 | 45450 | 45450 | 45400 | 484 |
| 303 | 20241106 | 150300 | 14233201400 | 45400 | 45450 | 45450 | 45400 | 535 |
| 304 | 20241106 | 150200 | 14208905050 | 45450 | 45400 | 45450 | 45400 | 595 |
| 305 | 20241106 | 150100 | 14181882850 | 45400 | 45400 | 45450 | 45350 | 666 |
| 306 | 20241106 | 150000 | 14151643850 | 45400 | 45400 | 45450 | 45350 | 1016 |
| 307 | 20241106 | 145900 | 14105504200 | 45350 | 45400 | 45450 | 45350 | 551 |
| 308 | 20241106 | 145800 | 14080494900 | 45400 | 45350 | 45400 | 45350 | 1219 |
| 309 | 20241106 | 145700 | 14025171600 | 45350 | 45350 | 45400 | 45350 | 546 |
| 310 | 20241106 | 145600 | 14000394800 | 45350 | 45350 | 45400 | 45300 | 1286 |
| 311 | 20241106 | 145500 | 13942058900 | 45300 | 45400 | 45400 | 45300 | 1108 |
| 312 | 20241106 | 145400 | 13891826100 | 45350 | 45150 | 45350 | 45150 | 5062 |
| 313 | 20241106 | 145300 | 13662634700 | 45150 | 45150 | 45200 | 45150 | 300 |
| 314 | 20241106 | 145200 | 13649080800 | 45150 | 45200 | 45200 | 45150 | 405 |
| 315 | 20241106 | 145100 | 13630784500 | 45150 | 45050 | 45200 | 45000 | 1888 |
| 316 | 20241106 | 145000 | 13545587550 | 45050 | 45050 | 45050 | 45000 | 720 |
| 317 | 20241106 | 144900 | 13513165700 | 45000 | 45100 | 45150 | 45000 | 858 |
| 318 | 20241106 | 144800 | 13474485100 | 45100 | 45150 | 45200 | 45100 | 370 |
| 319 | 20241106 | 144700 | 13457779750 | 45100 | 45150 | 45150 | 45100 | 361 |
| 320 | 20241106 | 144600 | 13441491550 | 45150 | 45200 | 45200 | 45100 | 235 |
| 321 | 20241106 | 144500 | 13430879100 | 45150 | 45100 | 45200 | 45050 | 628 |
| 322 | 20241106 | 144400 | 13402538350 | 45100 | 45100 | 45150 | 45100 | 519 |
| 323 | 20241106 | 144300 | 13379113500 | 45100 | 45100 | 45150 | 45050 | 1178 |
| 324 | 20241106 | 144200 | 13325994850 | 45100 | 45050 | 45100 | 45050 | 273 |
| 325 | 20241106 | 144100 | 13313684450 | 45050 | 45200 | 45200 | 45050 | 859 |
| 326 | 20241106 | 144000 | 13274929650 | 45150 | 45150 | 45200 | 45100 | 549 |
| 327 | 20241106 | 143900 | 13250135150 | 45100 | 45150 | 45150 | 45100 | 422 |
| 328 | 20241106 | 143800 | 13231091250 | 45150 | 45050 | 45150 | 45050 | 203 |
| 329 | 20241106 | 143700 | 13221935450 | 45050 | 45100 | 45150 | 45050 | 488 |
| 330 | 20241106 | 143600 | 13199934800 | 45100 | 45050 | 45100 | 45050 | 563 |
| 331 | 20241106 | 143500 | 13174557350 | 45050 | 45000 | 45050 | 44950 | 815 |
| 332 | 20241106 | 143400 | 13137898650 | 45000 | 45000 | 45000 | 44950 | 385 |
| 333 | 20241106 | 143300 | 13120576750 | 44950 | 45000 | 45000 | 44950 | 259 |
| 334 | 20241106 | 143200 | 13108928350 | 44950 | 45000 | 45000 | 44950 | 435 |
| 335 | 20241106 | 143100 | 13089361300 | 45000 | 45000 | 45000 | 44950 | 284 |
| 336 | 20241106 | 143000 | 13076591550 | 44900 | 45050 | 45050 | 44900 | 612 |
| 337 | 20241106 | 142900 | 13049059050 | 45050 | 45050 | 45050 | 45000 | 575 |
| 338 | 20241106 | 142800 | 13023156450 | 45050 | 45050 | 45050 | 45000 | 343 |
| 339 | 20241106 | 142700 | 13007711850 | 45000 | 45000 | 45050 | 45000 | 267 |
| 340 | 20241106 | 142600 | 12995696150 | 45000 | 45000 | 45000 | 44950 | 360 |
| 341 | 20241106 | 142500 | 12979507100 | 45000 | 45000 | 45000 | 44950 | 488 |
| 342 | 20241106 | 142400 | 12957562500 | 44950 | 45000 | 45000 | 44950 | 428 |
| 343 | 20241106 | 142300 | 12938307750 | 45000 | 44900 | 45000 | 44850 | 1084 |
| 344 | 20241106 | 142200 | 12889635850 | 44950 | 44950 | 45000 | 44950 | 686 |
| 345 | 20241106 | 142100 | 12858798400 | 44950 | 44900 | 45000 | 44900 | 746 |
| 346 | 20241106 | 142000 | 12825273850 | 44900 | 44900 | 44900 | 44850 | 568 |
| 347 | 20241106 | 141900 | 12799795800 | 44900 | 45000 | 45050 | 44850 | 4122 |
| 348 | 20241106 | 141800 | 12614653550 | 45000 | 45050 | 45100 | 45000 | 707 |
| 349 | 20241106 | 141700 | 12582820150 | 45100 | 45050 | 45100 | 45050 | 168 |
| 350 | 20241106 | 141600 | 12575245700 | 45050 | 45000 | 45100 | 45000 | 635 |
| 351 | 20241106 | 141500 | 12546654550 | 45000 | 45150 | 45150 | 45000 | 660 |
| 352 | 20241106 | 141400 | 12516910150 | 45150 | 45250 | 45250 | 45150 | 1537 |
| 353 | 20241106 | 141300 | 12447440850 | 45200 | 45150 | 45300 | 45150 | 3479 |
| 354 | 20241106 | 141200 | 12290118600 | 45150 | 45150 | 45200 | 45100 | 767 |
| 355 | 20241106 | 141100 | 12255483200 | 45100 | 45100 | 45150 | 45050 | 1757 |
| 356 | 20241106 | 141000 | 12176212800 | 45050 | 45100 | 45100 | 45000 | 531 |
| 357 | 20241106 | 140900 | 12152298300 | 45100 | 45000 | 45150 | 45000 | 1106 |
| 358 | 20241106 | 140800 | 12102464300 | 45050 | 44950 | 45050 | 44900 | 755 |
| 359 | 20241106 | 140700 | 12068507600 | 44950 | 44950 | 45000 | 44900 | 362 |
| 360 | 20241106 | 140600 | 12052240850 | 44950 | 44900 | 44950 | 44900 | 178 |
| 361 | 20241106 | 140500 | 12044242600 | 44900 | 44900 | 44950 | 44700 | 720 |
| 362 | 20241106 | 140400 | 12011940850 | 44900 | 45000 | 45000 | 44900 | 366 |
| 363 | 20241106 | 140300 | 11995493050 | 45000 | 44850 | 45050 | 44850 | 2502 |
| 364 | 20241106 | 140200 | 11883114800 | 44900 | 44800 | 44900 | 44800 | 552 |
| 365 | 20241106 | 140100 | 11858349250 | 44800 | 44800 | 44850 | 44800 | 657 |
| 366 | 20241106 | 140000 | 11828906000 | 44800 | 45050 | 45050 | 44800 | 1201 |
| 367 | 20241106 | 135900 | 11775011700 | 45100 | 45150 | 45150 | 45050 | 633 |
| 368 | 20241106 | 135800 | 11746460400 | 45150 | 45200 | 45200 | 45150 | 1502 |
| 369 | 20241106 | 135700 | 11678598050 | 45150 | 45150 | 45200 | 45150 | 925 |
| 370 | 20241106 | 135600 | 11636800200 | 45150 | 45050 | 45200 | 45000 | 4473 |
| 371 | 20241106 | 135500 | 11435261450 | 45050 | 45100 | 45150 | 45000 | 769 |
| 372 | 20241106 | 135400 | 11400591400 | 45100 | 44950 | 45100 | 44950 | 5080 |
| 373 | 20241106 | 135300 | 11171981100 | 45000 | 44900 | 45000 | 44850 | 1660 |
| 374 | 20241106 | 135200 | 11097375550 | 44850 | 44900 | 44950 | 44700 | 1535 |
| 375 | 20241106 | 135100 | 11028525750 | 44900 | 44950 | 45000 | 44900 | 1219 |
| 376 | 20241106 | 135000 | 10973742200 | 45000 | 44950 | 45000 | 44900 | 2744 |
| 377 | 20241106 | 134900 | 10850345750 | 45000 | 44950 | 45000 | 44900 | 1834 |
| 378 | 20241106 | 134800 | 10767929050 | 44950 | 44850 | 44950 | 44800 | 2558 |
| 379 | 20241106 | 134700 | 10653080000 | 44850 | 44750 | 44850 | 44650 | 4202 |
| 380 | 20241106 | 134600 | 10465007700 | 44750 | 44700 | 44750 | 44650 | 1164 |
| 381 | 20241106 | 134500 | 10412976850 | 44750 | 44650 | 44750 | 44600 | 2119 |
| 382 | 20241106 | 134400 | 10318338150 | 44700 | 44700 | 44750 | 44650 | 1547 |
| 383 | 20241106 | 134300 | 10249169450 | 44700 | 44650 | 44750 | 44650 | 2692 |
| 384 | 20241106 | 134200 | 10128855600 | 44650 | 44600 | 44650 | 44550 | 1582 |
| 385 | 20241106 | 134100 | 10058340900 | 44600 | 44500 | 44650 | 44450 | 3331 |
| 386 | 20241106 | 134000 | 9909939150 | 44500 | 44550 | 44550 | 44400 | 2762 |
| 387 | 20241106 | 133900 | 9787057750 | 44500 | 44450 | 44550 | 44300 | 5910 |
| 388 | 20241106 | 133800 | 9524183600 | 44400 | 44400 | 44450 | 44350 | 2477 |
| 389 | 20241106 | 133700 | 9414152200 | 44400 | 44250 | 44400 | 44100 | 3138 |
| 390 | 20241106 | 133600 | 9275221750 | 44200 | 44050 | 44250 | 44050 | 1084 |
| 391 | 20241106 | 133500 | 9227358700 | 44050 | 43950 | 44100 | 43900 | 606 |
| 392 | 20241106 | 133400 | 9200691050 | 44000 | 43900 | 44000 | 43900 | 1415 |
| 393 | 20241106 | 133300 | 9138499800 | 43850 | 43750 | 43850 | 43700 | 417 |
| 394 | 20241106 | 133200 | 9120237900 | 43750 | 43750 | 43750 | 43750 | 164 |
| 395 | 20241106 | 133100 | 9113062900 | 43750 | 43600 | 43750 | 43550 | 283 |
| 396 | 20241106 | 133000 | 9100723500 | 43700 | 43700 | 43700 | 43600 | 343 |
| 397 | 20241106 | 132900 | 9085746550 | 43750 | 43700 | 43750 | 43700 | 118 |
| 398 | 20241106 | 132800 | 9080588650 | 43700 | 43700 | 43750 | 43700 | 137 |
| 399 | 20241106 | 132700 | 9074600600 | 43700 | 43700 | 43700 | 43700 | 11 |
| 400 | 20241106 | 132600 | 9074119900 | 43700 | 43700 | 43700 | 43600 | 334 |
| 401 | 20241106 | 132500 | 9059531900 | 43700 | 43700 | 43700 | 43600 | 199 |
| 402 | 20241106 | 132400 | 9050842250 | 43650 | 43800 | 43800 | 43650 | 241 |
| 403 | 20241106 | 132300 | 9040322450 | 43800 | 43800 | 43800 | 43700 | 1379 |
| 404 | 20241106 | 132200 | 8979967550 | 43700 | 43850 | 43850 | 43700 | 111 |
| 405 | 20241106 | 132100 | 8975109850 | 43850 | 43800 | 43900 | 43700 | 281 |
| 406 | 20241106 | 132000 | 8962801150 | 43700 | 43700 | 43700 | 43650 | 605 |
| 407 | 20241106 | 131900 | 8936372800 | 43700 | 43800 | 43800 | 43650 | 518 |
| 408 | 20241106 | 131800 | 8913731050 | 43750 | 43800 | 43800 | 43750 | 339 |
| 409 | 20241106 | 131700 | 8898895200 | 43800 | 43800 | 43850 | 43800 | 332 |
| 410 | 20241106 | 131600 | 8884341250 | 43800 | 43650 | 43800 | 43650 | 18 |
| 411 | 20241106 | 131500 | 8883553700 | 43650 | 43850 | 43850 | 43650 | 785 |
| 412 | 20241106 | 131400 | 8849197250 | 43850 | 43700 | 43900 | 43700 | 454 |
| 413 | 20241106 | 131300 | 8829317800 | 43650 | 43700 | 43700 | 43600 | 212 |
| 414 | 20241106 | 131200 | 8820072850 | 43650 | 43400 | 43650 | 43400 | 778 |
| 415 | 20241106 | 131100 | 8786226800 | 43400 | 43500 | 43500 | 43350 | 1909 |
| 416 | 20241106 | 131000 | 8703421400 | 43500 | 43700 | 43700 | 43500 | 570 |
| 417 | 20241106 | 130900 | 8678611650 | 43600 | 43750 | 43750 | 43600 | 1021 |
| 418 | 20241106 | 130800 | 8633986950 | 43750 | 43550 | 43750 | 43550 | 526 |
| 419 | 20241106 | 130700 | 8611016000 | 43500 | 43600 | 43600 | 43500 | 446 |
| 420 | 20241106 | 130600 | 8591609750 | 43500 | 43550 | 43550 | 43500 | 491 |
| 421 | 20241106 | 130500 | 8570233950 | 43600 | 43600 | 43650 | 43600 | 898 |
| 422 | 20241106 | 130400 | 8531076800 | 43600 | 43600 | 43650 | 43600 | 535 |
| 423 | 20241106 | 130300 | 8507747650 | 43550 | 43650 | 43650 | 43550 | 659 |
| 424 | 20241106 | 130200 | 8479014850 | 43650 | 43700 | 43700 | 43650 | 123 |
| 425 | 20241106 | 130100 | 8473642100 | 43650 | 43800 | 43800 | 43650 | 318 |
| 426 | 20241106 | 130000 | 8459739850 | 43800 | 43800 | 43800 | 43750 | 208 |
| 427 | 20241106 | 125900 | 8450633150 | 43800 | 43800 | 43900 | 43800 | 202 |
| 428 | 20241106 | 125800 | 8441774600 | 43800 | 43800 | 43800 | 43800 | 173 |
| 429 | 20241106 | 125700 | 8434197200 | 43800 | 43800 | 43850 | 43800 | 237 |
| 430 | 20241106 | 125600 | 8423811450 | 43800 | 43800 | 43950 | 43800 | 81 |
| 431 | 20241106 | 125500 | 8420263500 | 43700 | 43750 | 43750 | 43700 | 177 |
| 432 | 20241106 | 125400 | 8412520250 | 43750 | 43700 | 43750 | 43650 | 1042 |
| 433 | 20241106 | 125300 | 8366981550 | 43650 | 43650 | 43700 | 43600 | 374 |
| 434 | 20241106 | 125200 | 8350652800 | 43650 | 43700 | 43750 | 43650 | 864 |
| 435 | 20241106 | 125100 | 8312907200 | 43800 | 43750 | 43800 | 43700 | 173 |
| 436 | 20241106 | 125000 | 8305338750 | 43750 | 43800 | 43800 | 43700 | 455 |
| 437 | 20241106 | 124900 | 8285435100 | 43750 | 43850 | 43900 | 43750 | 473 |
| 438 | 20241106 | 124800 | 8264697950 | 43800 | 43850 | 43850 | 43750 | 210 |
| 439 | 20241106 | 124700 | 8255495450 | 43800 | 43850 | 43850 | 43800 | 20 |
| 440 | 20241106 | 124600 | 8254618550 | 43800 | 43800 | 43850 | 43800 | 166 |
| 441 | 20241106 | 124500 | 8247347500 | 43750 | 43850 | 43850 | 43750 | 341 |
| 442 | 20241106 | 124400 | 8232417550 | 43850 | 43800 | 43850 | 43800 | 106 |
| 443 | 20241106 | 124300 | 8227770700 | 43800 | 44000 | 44000 | 43800 | 507 |
| 444 | 20241106 | 124200 | 8205485350 | 44050 | 43800 | 44150 | 43800 | 522 |
| 445 | 20241106 | 124100 | 8182502550 | 43800 | 43700 | 43800 | 43700 | 304 |
| 446 | 20241106 | 124000 | 8169209300 | 43650 | 43650 | 43650 | 43550 | 681 |
| 447 | 20241106 | 123900 | 8139508600 | 43650 | 43650 | 43700 | 43600 | 1020 |
| 448 | 20241106 | 123800 | 8094981950 | 43600 | 43350 | 43600 | 43350 | 626 |
| 449 | 20241106 | 123700 | 8067738650 | 43300 | 43450 | 43500 | 43250 | 1490 |
| 450 | 20241106 | 123600 | 8003094150 | 43450 | 43500 | 43500 | 43300 | 1954 |
| 451 | 20241106 | 123500 | 7918358600 | 43500 | 43500 | 43550 | 43450 | 879 |
| 452 | 20241106 | 123400 | 7880133600 | 43550 | 43550 | 43550 | 43450 | 1292 |
| 453 | 20241106 | 123300 | 7823926800 | 43550 | 43600 | 43650 | 43450 | 2685 |
| 454 | 20241106 | 123200 | 7706962250 | 43650 | 43700 | 43750 | 43650 | 798 |
| 455 | 20241106 | 123100 | 7672114700 | 43700 | 43850 | 43850 | 43700 | 642 |
| 456 | 20241106 | 123000 | 7644042750 | 43900 | 43950 | 43950 | 43800 | 761 |
| 457 | 20241106 | 122900 | 7610655650 | 44000 | 43950 | 44000 | 43950 | 513 |
| 458 | 20241106 | 122800 | 7588085300 | 43950 | 43950 | 44000 | 43950 | 221 |
| 459 | 20241106 | 122700 | 7578368650 | 43950 | 44000 | 44000 | 43950 | 100 |
| 460 | 20241106 | 122600 | 7573970350 | 44000 | 43950 | 44000 | 43900 | 301 |
| 461 | 20241106 | 122500 | 7560738900 | 43950 | 43850 | 43950 | 43800 | 275 |
| 462 | 20241106 | 122400 | 7548675450 | 43800 | 43900 | 43900 | 43800 | 336 |
| 463 | 20241106 | 122300 | 7533953050 | 43900 | 43850 | 43900 | 43800 | 337 |
| 464 | 20241106 | 122200 | 7519181700 | 43850 | 43900 | 43900 | 43850 | 153 |
| 465 | 20241106 | 122100 | 7512467650 | 43900 | 43850 | 43900 | 43850 | 6 |
| 466 | 20241106 | 122000 | 7512204500 | 43850 | 43850 | 43950 | 43850 | 163 |
| 467 | 20241106 | 121900 | 7505052800 | 43850 | 43950 | 43950 | 43850 | 243 |
| 468 | 20241106 | 121800 | 7494395250 | 43850 | 43850 | 43850 | 43800 | 324 |
| 469 | 20241106 | 121700 | 7480187950 | 43850 | 43900 | 43900 | 43850 | 188 |
| 470 | 20241106 | 121600 | 7471936350 | 43950 | 43900 | 43950 | 43900 | 413 |
| 471 | 20241106 | 121500 | 7453805600 | 43950 | 44000 | 44000 | 43950 | 191 |
| 472 | 20241106 | 121400 | 7445401900 | 44000 | 44000 | 44000 | 44000 | 316 |
| 473 | 20241106 | 121300 | 7431497900 | 44000 | 44150 | 44150 | 44000 | 684 |
| 474 | 20241106 | 121200 | 7401335650 | 44200 | 44100 | 44200 | 44100 | 1019 |
| 475 | 20241106 | 121100 | 7356338700 | 44050 | 43850 | 44050 | 43850 | 500 |
| 476 | 20241106 | 121000 | 7334347300 | 43850 | 43850 | 43900 | 43800 | 370 |
| 477 | 20241106 | 120900 | 7318111600 | 43850 | 43800 | 43850 | 43750 | 422 |
| 478 | 20241106 | 120800 | 7299631300 | 43800 | 43750 | 43800 | 43750 | 137 |
| 479 | 20241106 | 120700 | 7293633150 | 43800 | 43800 | 43850 | 43800 | 430 |
| 480 | 20241106 | 120600 | 7274794050 | 43800 | 43800 | 43850 | 43800 | 184 |
| 481 | 20241106 | 120500 | 7266730500 | 43800 | 43850 | 43850 | 43800 | 535 |
| 482 | 20241106 | 120400 | 7243274150 | 43850 | 43800 | 43850 | 43800 | 348 |
| 483 | 20241106 | 120300 | 7228030500 | 43800 | 43850 | 43850 | 43800 | 122 |
| 484 | 20241106 | 120200 | 7222681200 | 43850 | 43900 | 43900 | 43850 | 406 |
| 485 | 20241106 | 120100 | 7204860400 | 43950 | 43900 | 43950 | 43850 | 95 |
| 486 | 20241106 | 120000 | 7200689900 | 43900 | 43900 | 43950 | 43850 | 623 |
| 487 | 20241106 | 115900 | 7173340600 | 43900 | 43850 | 43900 | 43850 | 100 |
| 488 | 20241106 | 115800 | 7168951050 | 43850 | 43800 | 43900 | 43800 | 162 |
| 489 | 20241106 | 115700 | 7161849750 | 43850 | 43750 | 43850 | 43750 | 174 |
| 490 | 20241106 | 115600 | 7154227950 | 43750 | 43800 | 43800 | 43750 | 222 |
| 491 | 20241106 | 115500 | 7144509100 | 43800 | 43800 | 43850 | 43800 | 257 |
| 492 | 20241106 | 115400 | 7133252450 | 43900 | 43600 | 43900 | 43600 | 513 |
| 493 | 20241106 | 115300 | 7110811900 | 43600 | 43750 | 43750 | 43600 | 905 |
| 494 | 20241106 | 115200 | 7071313750 | 43700 | 43800 | 43800 | 43700 | 559 |
| 495 | 20241106 | 115100 | 7046880750 | 43800 | 43750 | 43800 | 43700 | 446 |
| 496 | 20241106 | 115000 | 7027366850 | 43750 | 43800 | 43900 | 43750 | 370 |
| 497 | 20241106 | 114900 | 7011166450 | 43800 | 43800 | 43800 | 43800 | 220 |
| 498 | 20241106 | 114800 | 7001530450 | 43850 | 43900 | 43900 | 43850 | 235 |
| 499 | 20241106 | 114700 | 6991224700 | 43900 | 43950 | 43950 | 43900 | 229 |
| 500 | 20241106 | 114600 | 6981167750 | 43900 | 43900 | 43900 | 43900 | 1 |
| 501 | 20241106 | 114500 | 6981123850 | 43950 | 43950 | 43950 | 43950 | 241 |
| 502 | 20241106 | 114400 | 6970531900 | 43950 | 44000 | 44000 | 43950 | 146 |
| 503 | 20241106 | 114300 | 6964108850 | 43950 | 43850 | 44000 | 43850 | 344 |
| 504 | 20241106 | 114200 | 6948981450 | 43900 | 43900 | 43900 | 43900 | 102 |
| 505 | 20241106 | 114100 | 6944503650 | 43900 | 43850 | 43950 | 43850 | 85 |
| 506 | 20241106 | 114000 | 6940772150 | 43850 | 43850 | 43850 | 43850 | 137 |
| 507 | 20241106 | 113900 | 6934764700 | 43850 | 43950 | 43950 | 43850 | 360 |
| 508 | 20241106 | 113800 | 6918961350 | 43950 | 43950 | 44050 | 43900 | 557 |
| 509 | 20241106 | 113700 | 6894458300 | 43950 | 44000 | 44000 | 43950 | 292 |
| 510 | 20241106 | 113600 | 6881619800 | 43950 | 43950 | 44000 | 43950 | 90 |
| 511 | 20241106 | 113500 | 6877659900 | 43950 | 43950 | 44300 | 43900 | 1256 |
| 512 | 20241106 | 113400 | 6822272450 | 43950 | 44000 | 44000 | 43950 | 91 |
| 513 | 20241106 | 113300 | 6818268650 | 43950 | 43950 | 43950 | 43950 | 135 |
| 514 | 20241106 | 113200 | 6812335400 | 43950 | 43950 | 43950 | 43950 | 75 |
| 515 | 20241106 | 113100 | 6809039150 | 43900 | 43900 | 43950 | 43900 | 190 |
| 516 | 20241106 | 113000 | 6800694250 | 43950 | 43900 | 44000 | 43850 | 1268 |
| 517 | 20241106 | 112900 | 6744926800 | 43950 | 43850 | 43950 | 43850 | 130 |
| 518 | 20241106 | 112800 | 6739218150 | 43850 | 43900 | 43900 | 43800 | 415 |
| 519 | 20241106 | 112700 | 6721019500 | 43850 | 43850 | 43850 | 43850 | 200 |
| 520 | 20241106 | 112600 | 6712249500 | 43850 | 43900 | 43900 | 43850 | 255 |
| 521 | 20241106 | 112500 | 6701060550 | 43900 | 43850 | 43900 | 43800 | 254 |
| 522 | 20241106 | 112400 | 6689923800 | 43850 | 43900 | 43900 | 43850 | 134 |
| 523 | 20241106 | 112300 | 6684046800 | 43900 | 43750 | 43900 | 43750 | 194 |
| 524 | 20241106 | 112200 | 6675549650 | 43750 | 43750 | 43800 | 43750 | 933 |
| 525 | 20241106 | 112100 | 6634730800 | 43700 | 43750 | 43750 | 43700 | 298 |
| 526 | 20241106 | 112000 | 6621704350 | 43800 | 43950 | 43950 | 43750 | 717 |
| 527 | 20241106 | 111900 | 6590276550 | 43950 | 43950 | 43950 | 43850 | 719 |
| 528 | 20241106 | 111800 | 6558707600 | 43950 | 44050 | 44200 | 43950 | 745 |
| 529 | 20241106 | 111700 | 6525915700 | 44000 | 44150 | 44250 | 44000 | 485 |
| 530 | 20241106 | 111600 | 6504528150 | 44150 | 44200 | 44250 | 44150 | 387 |
| 531 | 20241106 | 111500 | 6487438100 | 44150 | 44350 | 44350 | 44150 | 1375 |
| 532 | 20241106 | 111400 | 6426586800 | 44350 | 44300 | 44350 | 44250 | 149 |
| 533 | 20241106 | 111300 | 6419985450 | 44300 | 44200 | 44300 | 44200 | 275 |
| 534 | 20241106 | 111200 | 6407823150 | 44200 | 44150 | 44200 | 44150 | 228 |
| 535 | 20241106 | 111100 | 6397752250 | 44100 | 44050 | 44100 | 44050 | 149 |
| 536 | 20241106 | 111000 | 6391182300 | 44050 | 44100 | 44100 | 44050 | 236 |
| 537 | 20241106 | 110900 | 6380781600 | 44100 | 44100 | 44100 | 44050 | 251 |
| 538 | 20241106 | 110800 | 6369717300 | 44100 | 44100 | 44100 | 44100 | 54 |
| 539 | 20241106 | 110700 | 6367335900 | 44100 | 44100 | 44100 | 44050 | 217 |
| 540 | 20241106 | 110600 | 6357771500 | 44100 | 44100 | 44150 | 44100 | 132 |
| 541 | 20241106 | 110500 | 6351949500 | 44050 | 43850 | 44100 | 43800 | 1253 |
| 542 | 20241106 | 110400 | 6296863850 | 43850 | 43900 | 43900 | 43850 | 798 |
| 543 | 20241106 | 110300 | 6261852800 | 43900 | 44050 | 44050 | 43900 | 698 |
| 544 | 20241106 | 110200 | 6231163750 | 44050 | 44100 | 44100 | 44000 | 183 |
| 545 | 20241106 | 110100 | 6223102550 | 44100 | 44100 | 44100 | 44050 | 90 |
| 546 | 20241106 | 110000 | 6219133800 | 44100 | 44200 | 44200 | 44100 | 730 |
| 547 | 20241106 | 105900 | 6186914750 | 44200 | 44150 | 44200 | 44150 | 299 |
| 548 | 20241106 | 105800 | 6173703950 | 44150 | 44250 | 44250 | 44150 | 1382 |
| 549 | 20241106 | 105700 | 6112644900 | 44300 | 44400 | 44400 | 44300 | 1852 |
| 550 | 20241106 | 105600 | 6030488400 | 44400 | 44500 | 44500 | 44400 | 743 |
| 551 | 20241106 | 105500 | 5997461250 | 44450 | 44350 | 44500 | 44350 | 3072 |
| 552 | 20241106 | 105400 | 5861013100 | 44350 | 44350 | 44400 | 44250 | 3724 |
| 553 | 20241106 | 105300 | 5696004650 | 44350 | 44250 | 44350 | 44250 | 1069 |
| 554 | 20241106 | 105200 | 5648642450 | 44300 | 44200 | 44300 | 44150 | 2507 |
| 555 | 20241106 | 105100 | 5537730150 | 44150 | 44150 | 44200 | 44050 | 1366 |
| 556 | 20241106 | 105000 | 5477460700 | 44150 | 44150 | 44250 | 44150 | 1525 |
| 557 | 20241106 | 104900 | 5410091900 | 44200 | 44150 | 44200 | 44050 | 546 |
| 558 | 20241106 | 104800 | 5385993350 | 44150 | 44050 | 44150 | 44000 | 219 |
| 559 | 20241106 | 104700 | 5376343150 | 44050 | 43950 | 44100 | 43950 | 678 |
| 560 | 20241106 | 104600 | 5346478600 | 43950 | 44100 | 44150 | 43950 | 1347 |
| 561 | 20241106 | 104500 | 5287126900 | 44150 | 44100 | 44150 | 44050 | 1822 |
| 562 | 20241106 | 104400 | 5206778300 | 44050 | 43950 | 44050 | 43950 | 996 |
| 563 | 20241106 | 104300 | 5162912300 | 43950 | 43800 | 44050 | 43800 | 4344 |
| 564 | 20241106 | 104200 | 4971909800 | 43800 | 43800 | 43800 | 43750 | 181 |
| 565 | 20241106 | 104100 | 4963982100 | 43750 | 43700 | 43750 | 43700 | 161 |
| 566 | 20241106 | 104000 | 4956940850 | 43650 | 43650 | 43700 | 43600 | 263 |
| 567 | 20241106 | 103900 | 4945457800 | 43650 | 43600 | 43700 | 43600 | 180 |
| 568 | 20241106 | 103800 | 4937600250 | 43600 | 43700 | 43700 | 43600 | 1529 |
| 569 | 20241106 | 103700 | 4870846250 | 43700 | 43800 | 43800 | 43700 | 1131 |
| 570 | 20241106 | 103600 | 4821343050 | 43800 | 43850 | 43950 | 43750 | 2100 |
| 571 | 20241106 | 103500 | 4729291250 | 43900 | 43900 | 43900 | 43850 | 561 |
| 572 | 20241106 | 103400 | 4704668900 | 43850 | 43850 | 43900 | 43800 | 821 |
| 573 | 20241106 | 103300 | 4668663450 | 43850 | 43900 | 43900 | 43800 | 1647 |
| 574 | 20241106 | 103200 | 4596416300 | 43900 | 43800 | 43900 | 43800 | 1889 |
| 575 | 20241106 | 103100 | 4513610150 | 43800 | 43750 | 43800 | 43750 | 1102 |
| 576 | 20241106 | 103000 | 4465391600 | 43750 | 43750 | 43750 | 43700 | 282 |
| 577 | 20241106 | 102900 | 4453060750 | 43750 | 43750 | 43750 | 43700 | 498 |
| 578 | 20241106 | 102800 | 4431273300 | 43750 | 43650 | 43750 | 43650 | 907 |
| 579 | 20241106 | 102700 | 4391640750 | 43650 | 43700 | 43700 | 43600 | 328 |
| 580 | 20241106 | 102600 | 4377324050 | 43600 | 43550 | 43700 | 43550 | 300 |
| 581 | 20241106 | 102500 | 4364236500 | 43650 | 43550 | 43650 | 43500 | 265 |
| 582 | 20241106 | 102400 | 4352687100 | 43650 | 43650 | 43700 | 43500 | 576 |
| 583 | 20241106 | 102300 | 4327564650 | 43700 | 43700 | 43700 | 43450 | 684 |
| 584 | 20241106 | 102200 | 4297732550 | 43700 | 43650 | 43700 | 43500 | 2247 |
| 585 | 20241106 | 102100 | 4199861000 | 43700 | 43750 | 43750 | 43650 | 839 |
| 586 | 20241106 | 102000 | 4163207900 | 43700 | 43800 | 43800 | 43700 | 1020 |
| 587 | 20241106 | 101900 | 4118594550 | 43750 | 43800 | 43800 | 43700 | 527 |
| 588 | 20241106 | 101800 | 4095528000 | 43700 | 43850 | 43850 | 43700 | 2453 |
| 589 | 20241106 | 101700 | 3988235950 | 43850 | 43850 | 43850 | 43800 | 682 |
| 590 | 20241106 | 101600 | 3958344750 | 43850 | 43750 | 43850 | 43750 | 965 |
| 591 | 20241106 | 101500 | 3916089050 | 43750 | 43750 | 43800 | 43650 | 689 |
| 592 | 20241106 | 101400 | 3885965350 | 43800 | 43850 | 43850 | 43800 | 889 |
| 593 | 20241106 | 101300 | 3847010200 | 43800 | 43800 | 43850 | 43750 | 1527 |
| 594 | 20241106 | 101200 | 3780122350 | 43750 | 43650 | 43800 | 43650 | 897 |
| 595 | 20241106 | 101100 | 3740904150 | 43600 | 43600 | 43600 | 43550 | 464 |
| 596 | 20241106 | 101000 | 3720684150 | 43600 | 43600 | 43700 | 43550 | 3226 |
| 597 | 20241106 | 100900 | 3579814200 | 43600 | 43500 | 43600 | 43500 | 1293 |
| 598 | 20241106 | 100800 | 3523486700 | 43500 | 43450 | 43550 | 43450 | 962 |
| 599 | 20241106 | 100700 | 3481654800 | 43450 | 43300 | 43450 | 43300 | 587 |
| 600 | 20241106 | 100600 | 3456182650 | 43300 | 43150 | 43350 | 43150 | 446 |
| 601 | 20241106 | 100500 | 3436877650 | 43100 | 43100 | 43150 | 42950 | 160 |
| 602 | 20241106 | 100400 | 3429990000 | 43050 | 43050 | 43050 | 43000 | 629 |
| 603 | 20241106 | 100300 | 3402925850 | 43050 | 43150 | 43150 | 43050 | 99 |
| 604 | 20241106 | 100200 | 3398657950 | 43150 | 42950 | 43150 | 42850 | 629 |
| 605 | 20241106 | 100100 | 3371580200 | 42950 | 42800 | 42950 | 42800 | 362 |
| 606 | 20241106 | 100000 | 3356045000 | 42750 | 42850 | 42950 | 42700 | 2026 |
| 607 | 20241106 | 095900 | 3269390250 | 42800 | 42900 | 42900 | 42800 | 534 |
| 608 | 20241106 | 095800 | 3246509600 | 42900 | 42950 | 42950 | 42850 | 380 |
| 609 | 20241106 | 095700 | 3230213800 | 42950 | 42900 | 42950 | 42900 | 406 |
| 610 | 20241106 | 095600 | 3212785200 | 42900 | 42850 | 42900 | 42800 | 862 |
| 611 | 20241106 | 095500 | 3175854450 | 42800 | 42900 | 42900 | 42700 | 918 |
| 612 | 20241106 | 095400 | 3136572950 | 42900 | 43150 | 43150 | 42900 | 2072 |
| 613 | 20241106 | 095300 | 3047451300 | 43150 | 43300 | 43300 | 43150 | 68 |
| 614 | 20241106 | 095200 | 3044511150 | 43150 | 43200 | 43300 | 43150 | 944 |
| 615 | 20241106 | 095100 | 3003742150 | 43200 | 43150 | 43250 | 43150 | 479 |
| 616 | 20241106 | 095000 | 2983053400 | 43200 | 43100 | 43200 | 43100 | 209 |
| 617 | 20241106 | 094900 | 2974034250 | 43150 | 43100 | 43150 | 43050 | 363 |
| 618 | 20241106 | 094800 | 2958389150 | 43100 | 43050 | 43100 | 43050 | 787 |
| 619 | 20241106 | 094700 | 2924506400 | 43050 | 43100 | 43200 | 43050 | 1035 |
| 620 | 20241106 | 094600 | 2879854300 | 43100 | 43200 | 43200 | 43100 | 837 |
| 621 | 20241106 | 094500 | 2843732100 | 43150 | 43500 | 43500 | 43150 | 1182 |
| 622 | 20241106 | 094400 | 2792567950 | 43500 | 43700 | 43800 | 43500 | 3736 |
| 623 | 20241106 | 094300 | 2629555750 | 43750 | 43550 | 43750 | 43550 | 1632 |
| 624 | 20241106 | 094200 | 2558328900 | 43550 | 43450 | 43550 | 43450 | 703 |
| 625 | 20241106 | 094100 | 2527726800 | 43450 | 43500 | 43600 | 43400 | 2653 |
| 626 | 20241106 | 094000 | 2412338100 | 43500 | 43600 | 43600 | 43450 | 2810 |
| 627 | 20241106 | 093900 | 2290086200 | 43600 | 43450 | 43600 | 43400 | 3022 |
| 628 | 20241106 | 093800 | 2158619500 | 43500 | 43350 | 43500 | 43350 | 2844 |
| 629 | 20241106 | 093700 | 2035118700 | 43300 | 43300 | 43300 | 43250 | 808 |
| 630 | 20241106 | 093600 | 2000137600 | 43300 | 43350 | 43350 | 43250 | 696 |
| 631 | 20241106 | 093500 | 1969994450 | 43350 | 43350 | 43450 | 43300 | 1079 |
| 632 | 20241106 | 093400 | 1923193300 | 43350 | 43350 | 43400 | 43300 | 1600 |
| 633 | 20241106 | 093300 | 1853830350 | 43350 | 43200 | 43350 | 43150 | 3694 |
| 634 | 20241106 | 093200 | 1694142150 | 43200 | 43200 | 43250 | 43050 | 1354 |
| 635 | 20241106 | 093100 | 1635698750 | 43200 | 43000 | 43200 | 43000 | 1496 |
| 636 | 20241106 | 093000 | 1571242250 | 43000 | 42950 | 43000 | 42850 | 1153 |
| 637 | 20241106 | 092900 | 1521743700 | 42950 | 43000 | 43000 | 42950 | 674 |
| 638 | 20241106 | 092800 | 1492781050 | 43000 | 42900 | 43000 | 42900 | 854 |
| 639 | 20241106 | 092700 | 1456080950 | 42900 | 42900 | 42950 | 42850 | 888 |
| 640 | 20241106 | 092600 | 1417983050 | 42900 | 42950 | 42950 | 42900 | 1106 |
| 641 | 20241106 | 092500 | 1370515400 | 42950 | 43000 | 43100 | 42950 | 3114 |
| 642 | 20241106 | 092400 | 1236479550 | 43000 | 42850 | 43000 | 42850 | 672 |
| 643 | 20241106 | 092300 | 1207616600 | 42850 | 42800 | 42950 | 42700 | 1388 |
| 644 | 20241106 | 092200 | 1148194650 | 42800 | 42750 | 42800 | 42750 | 345 |
| 645 | 20241106 | 092100 | 1133437900 | 42700 | 42750 | 42750 | 42650 | 1011 |
| 646 | 20241106 | 092000 | 1090256650 | 42700 | 42900 | 42900 | 42700 | 540 |
| 647 | 20241106 | 091900 | 1067128400 | 42950 | 42950 | 43050 | 42900 | 932 |
| 648 | 20241106 | 091800 | 1027080450 | 43000 | 42750 | 43000 | 42750 | 1183 |
| 649 | 20241106 | 091700 | 976282950 | 42750 | 43000 | 43000 | 42750 | 1173 |
| 650 | 20241106 | 091600 | 925973450 | 42900 | 43000 | 43050 | 42900 | 2040 |
| 651 | 20241106 | 091500 | 838300550 | 43000 | 42450 | 43100 | 42250 | 4475 |
| 652 | 20241106 | 091400 | 646885200 | 42400 | 42350 | 42400 | 42250 | 438 |
| 653 | 20241106 | 091300 | 628330300 | 42250 | 42300 | 42400 | 42250 | 565 |
| 654 | 20241106 | 091200 | 604422350 | 42300 | 42350 | 42400 | 42300 | 479 |
| 655 | 20241106 | 091100 | 584138800 | 42350 | 42350 | 42350 | 42300 | 775 |
| 656 | 20241106 | 091000 | 551329900 | 42350 | 42250 | 42400 | 42150 | 430 |
| 657 | 20241106 | 090900 | 533145400 | 42250 | 42200 | 42350 | 42200 | 1134 |
| 658 | 20241106 | 090800 | 485191850 | 42150 | 42100 | 42150 | 42050 | 201 |
| 659 | 20241106 | 090700 | 476732300 | 42150 | 41950 | 42150 | 41950 | 258 |
| 660 | 20241106 | 090600 | 465886300 | 41950 | 41950 | 41950 | 41950 | 290 |
| 661 | 20241106 | 090500 | 453720800 | 41950 | 42000 | 42000 | 41850 | 1172 |
| 662 | 20241106 | 090400 | 404632250 | 42000 | 42050 | 42050 | 41800 | 954 |
| 663 | 20241106 | 090300 | 364656600 | 42000 | 42100 | 42100 | 42000 | 423 |
| 664 | 20241106 | 090200 | 346869150 | 42000 | 42150 | 42150 | 41950 | 1549 |
| 665 | 20241106 | 090100 | 281781550 | 42150 | 42350 | 42550 | 42150 | 3127 |
| 666 | 20241106 | 090000 | 149421200 | 42350 | 42050 | 42450 | 42050 | 3541 |