36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 200800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 2512 |
| 3 | 20241101 | 200700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20241101 | 200600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20241101 | 200500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20241101 | 200400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20241101 | 200300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20241101 | 200200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20241101 | 200100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20241101 | 200000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20241101 | 195900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20241101 | 195800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20241101 | 195700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20241101 | 195600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20241101 | 195500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20241101 | 195400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20241101 | 195300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20241101 | 195200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20241101 | 195100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20241101 | 195000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20241101 | 194900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20241101 | 194800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20241101 | 194700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20241101 | 194600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20241101 | 194500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20241101 | 194400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20241101 | 194300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20241101 | 194200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20241101 | 194100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20241101 | 194000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20241101 | 193900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20241101 | 193800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 2512 |
| 33 | 20241101 | 193700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20241101 | 193600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20241101 | 193500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20241101 | 193400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20241101 | 193300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20241101 | 193200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20241101 | 193100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20241101 | 193000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20241101 | 192900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20241101 | 192800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20241101 | 192700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20241101 | 192600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20241101 | 192500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20241101 | 192400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20241101 | 192300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20241101 | 192200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20241101 | 192100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20241101 | 192000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20241101 | 191900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20241101 | 191800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20241101 | 191700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20241101 | 191600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20241101 | 191500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20241101 | 191400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20241101 | 191300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20241101 | 191200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20241101 | 191100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20241101 | 191000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20241101 | 190900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20241101 | 190800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 2512 |
| 63 | 20241101 | 190700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20241101 | 190600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20241101 | 190500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20241101 | 190400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20241101 | 190300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20241101 | 190200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20241101 | 190100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20241101 | 190000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20241101 | 185900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20241101 | 185800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20241101 | 185700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20241101 | 185600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20241101 | 185500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20241101 | 185400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20241101 | 185300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20241101 | 185200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20241101 | 185100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20241101 | 185000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20241101 | 184900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20241101 | 184800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20241101 | 184700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20241101 | 184600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20241101 | 184500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20241101 | 184400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20241101 | 184300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20241101 | 184200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20241101 | 184100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20241101 | 184000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20241101 | 183900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20241101 | 183800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 2512 |
| 93 | 20241101 | 183700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20241101 | 183600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20241101 | 183500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20241101 | 183400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20241101 | 183300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20241101 | 183200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20241101 | 183100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20241101 | 183000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20241101 | 182900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20241101 | 182800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20241101 | 182700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20241101 | 182600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20241101 | 182500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20241101 | 182400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20241101 | 182300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20241101 | 182200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20241101 | 182100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20241101 | 182000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20241101 | 181900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20241101 | 181800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20241101 | 181700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20241101 | 181600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20241101 | 181500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20241101 | 181400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20241101 | 181300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20241101 | 181200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20241101 | 181100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20241101 | 181000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20241101 | 180900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20241101 | 180800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 2512 |
| 123 | 20241101 | 180700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20241101 | 180600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20241101 | 180500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20241101 | 180400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20241101 | 180300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20241101 | 180200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20241101 | 180100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20241101 | 180000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20241101 | 175900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20241101 | 175800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20241101 | 175700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20241101 | 175600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20241101 | 175500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20241101 | 175400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20241101 | 175300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20241101 | 175200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20241101 | 175100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20241101 | 175000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20241101 | 174900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20241101 | 174800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20241101 | 174700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20241101 | 174600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20241101 | 174500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20241101 | 174400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20241101 | 174300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20241101 | 174200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20241101 | 174100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20241101 | 174000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20241101 | 173900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20241101 | 173800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 2512 |
| 153 | 20241101 | 173700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20241101 | 173600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20241101 | 173500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20241101 | 173400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20241101 | 173300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20241101 | 173200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20241101 | 173100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20241101 | 173000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20241101 | 172900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20241101 | 172800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20241101 | 172700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20241101 | 172600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20241101 | 172500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20241101 | 172400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20241101 | 172300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20241101 | 172200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20241101 | 172100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20241101 | 172000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20241101 | 171900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20241101 | 171800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20241101 | 171700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20241101 | 171600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20241101 | 171500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20241101 | 171400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20241101 | 171300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20241101 | 171200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20241101 | 171100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20241101 | 171000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20241101 | 170900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20241101 | 170800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 2512 |
| 183 | 20241101 | 170700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20241101 | 170600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20241101 | 170500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20241101 | 170400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20241101 | 170300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20241101 | 170200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20241101 | 170100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20241101 | 170000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20241101 | 165900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20241101 | 165800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20241101 | 165700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20241101 | 165600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20241101 | 165500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20241101 | 165400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20241101 | 165300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20241101 | 165200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20241101 | 165100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20241101 | 165000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20241101 | 164900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20241101 | 164800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20241101 | 164700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20241101 | 164600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 205 | 20241101 | 164500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20241101 | 164400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 207 | 20241101 | 164300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 208 | 20241101 | 164200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 209 | 20241101 | 164100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 210 | 20241101 | 164000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 211 | 20241101 | 163900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 212 | 20241101 | 163800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 2512 |
| 213 | 20241101 | 163700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 214 | 20241101 | 163600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 215 | 20241101 | 163500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 216 | 20241101 | 163400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 217 | 20241101 | 163300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 218 | 20241101 | 163200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 219 | 20241101 | 163100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 220 | 20241101 | 163000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 221 | 20241101 | 162900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 222 | 20241101 | 162800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 223 | 20241101 | 162700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 224 | 20241101 | 162600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 225 | 20241101 | 162500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 226 | 20241101 | 162400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 227 | 20241101 | 162300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 228 | 20241101 | 162200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 229 | 20241101 | 162100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 230 | 20241101 | 162000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 231 | 20241101 | 161900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 232 | 20241101 | 161800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 233 | 20241101 | 161700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 234 | 20241101 | 161600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 235 | 20241101 | 161500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 236 | 20241101 | 161400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 237 | 20241101 | 161300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 238 | 20241101 | 161200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 239 | 20241101 | 161100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 240 | 20241101 | 161000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 241 | 20241101 | 160900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 242 | 20241101 | 160800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 2512 |
| 243 | 20241101 | 160700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 244 | 20241101 | 160600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 245 | 20241101 | 160500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 246 | 20241101 | 160400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 247 | 20241101 | 160300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 248 | 20241101 | 160200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 249 | 20241101 | 160100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 250 | 20241101 | 160000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 251 | 20241101 | 155900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 252 | 20241101 | 155800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 253 | 20241101 | 155700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 254 | 20241101 | 155600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 255 | 20241101 | 155500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 256 | 20241101 | 155400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 257 | 20241101 | 155300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 258 | 20241101 | 155200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 259 | 20241101 | 155100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 260 | 20241101 | 155000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 261 | 20241101 | 154900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 262 | 20241101 | 154800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 263 | 20241101 | 154700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 264 | 20241101 | 154600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 265 | 20241101 | 154500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 266 | 20241101 | 154400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 267 | 20241101 | 154300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 268 | 20241101 | 154200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 269 | 20241101 | 154100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 270 | 20241101 | 154000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 271 | 20241101 | 153900 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 272 | 20241101 | 153800 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 2512 |
| 273 | 20241101 | 153700 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 274 | 20241101 | 153600 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 275 | 20241101 | 153500 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 276 | 20241101 | 153400 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 277 | 20241101 | 153300 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 278 | 20241101 | 153200 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 279 | 20241101 | 153100 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 280 | 20241101 | 153000 | 5757517750 | 38400 | 38400 | 38400 | 38400 | 2512 |
| 281 | 20241101 | 152900 | 5661056950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 282 | 20241101 | 152800 | 5661056950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 283 | 20241101 | 152700 | 5661056950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 284 | 20241101 | 152600 | 5661056950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 285 | 20241101 | 152500 | 5661056950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 286 | 20241101 | 152400 | 5661056950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 287 | 20241101 | 152300 | 5661056950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 288 | 20241101 | 152200 | 5661056950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 289 | 20241101 | 152100 | 5661056950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 290 | 20241101 | 152000 | 5661056950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 291 | 20241101 | 151900 | 5661056950 | 38150 | 38150 | 38200 | 38000 | 904 |
| 292 | 20241101 | 151800 | 5626630100 | 38100 | 38200 | 38400 | 38100 | 1955 |
| 293 | 20241101 | 151700 | 5551936350 | 38200 | 38100 | 38200 | 38100 | 1137 |
| 294 | 20241101 | 151600 | 5508575100 | 38100 | 38100 | 38150 | 38050 | 573 |
| 295 | 20241101 | 151500 | 5486737700 | 38100 | 38050 | 38100 | 38050 | 54 |
| 296 | 20241101 | 151400 | 5484682950 | 38100 | 38100 | 38100 | 38050 | 398 |
| 297 | 20241101 | 151300 | 5469519200 | 38100 | 38050 | 38100 | 38050 | 247 |
| 298 | 20241101 | 151200 | 5460108550 | 38100 | 38000 | 38100 | 38000 | 198 |
| 299 | 20241101 | 151100 | 5452574150 | 38050 | 38100 | 38100 | 38050 | 287 |
| 300 | 20241101 | 151000 | 5441648250 | 38000 | 38100 | 38100 | 38000 | 353 |
| 301 | 20241101 | 150900 | 5428216050 | 38100 | 38100 | 38100 | 38050 | 102 |
| 302 | 20241101 | 150800 | 5424330000 | 38100 | 38100 | 38100 | 38050 | 306 |
| 303 | 20241101 | 150700 | 5412682750 | 38050 | 38100 | 38100 | 38050 | 207 |
| 304 | 20241101 | 150600 | 5404798550 | 38100 | 38100 | 38100 | 38050 | 209 |
| 305 | 20241101 | 150500 | 5396843150 | 38100 | 38050 | 38150 | 38050 | 157 |
| 306 | 20241101 | 150400 | 5390864200 | 38050 | 38100 | 38100 | 38050 | 598 |
| 307 | 20241101 | 150300 | 5368084000 | 38150 | 38100 | 38150 | 38100 | 165 |
| 308 | 20241101 | 150200 | 5361791400 | 38100 | 38150 | 38150 | 38050 | 195 |
| 309 | 20241101 | 150100 | 5354363200 | 38050 | 38100 | 38150 | 38050 | 4125 |
| 310 | 20241101 | 150000 | 5197198750 | 38100 | 38000 | 38100 | 38000 | 83 |
| 311 | 20241101 | 145900 | 5194037300 | 38050 | 38050 | 38050 | 38050 | 237 |
| 312 | 20241101 | 145800 | 5185019450 | 38050 | 38050 | 38100 | 38000 | 403 |
| 313 | 20241101 | 145700 | 5169688050 | 38050 | 38000 | 38100 | 38000 | 518 |
| 314 | 20241101 | 145600 | 5149989200 | 37950 | 37950 | 38050 | 37950 | 239 |
| 315 | 20241101 | 145500 | 5140910150 | 37950 | 38000 | 38000 | 37950 | 104 |
| 316 | 20241101 | 145400 | 5136958250 | 37950 | 38050 | 38050 | 37950 | 220 |
| 317 | 20241101 | 145300 | 5128598250 | 38050 | 38000 | 38050 | 38000 | 379 |
| 318 | 20241101 | 145200 | 5114177550 | 38050 | 38050 | 38050 | 38050 | 56 |
| 319 | 20241101 | 145100 | 5112046750 | 38050 | 38000 | 38050 | 38000 | 132 |
| 320 | 20241101 | 145000 | 5107026700 | 38000 | 38000 | 38050 | 37950 | 63 |
| 321 | 20241101 | 144900 | 5104634000 | 38050 | 38050 | 38050 | 38050 | 39 |
| 322 | 20241101 | 144800 | 5103150050 | 38000 | 38000 | 38050 | 38000 | 595 |
| 323 | 20241101 | 144700 | 5080539200 | 38000 | 38050 | 38050 | 38000 | 86 |
| 324 | 20241101 | 144600 | 5077267150 | 38050 | 38050 | 38050 | 38050 | 162 |
| 325 | 20241101 | 144500 | 5071103050 | 38100 | 38050 | 38100 | 38000 | 178 |
| 326 | 20241101 | 144400 | 5064330250 | 38050 | 38050 | 38100 | 38000 | 221 |
| 327 | 20241101 | 144300 | 5055928850 | 38050 | 38000 | 38050 | 38000 | 190 |
| 328 | 20241101 | 144200 | 5048704700 | 37950 | 38000 | 38000 | 37950 | 88 |
| 329 | 20241101 | 144100 | 5045360800 | 38000 | 38000 | 38000 | 38000 | 21 |
| 330 | 20241101 | 144000 | 5044562800 | 37950 | 38000 | 38000 | 37950 | 865 |
| 331 | 20241101 | 143900 | 5011694400 | 38050 | 38050 | 38050 | 38050 | 53 |
| 332 | 20241101 | 143800 | 5009677750 | 38050 | 38000 | 38050 | 38000 | 149 |
| 333 | 20241101 | 143700 | 5004009800 | 38050 | 38050 | 38050 | 38000 | 125 |
| 334 | 20241101 | 143600 | 4999254350 | 38050 | 38050 | 38050 | 38000 | 69 |
| 335 | 20241101 | 143500 | 4996629100 | 38000 | 38000 | 38100 | 38000 | 112 |
| 336 | 20241101 | 143400 | 4992371200 | 38050 | 37950 | 38050 | 37900 | 1555 |
| 337 | 20241101 | 143300 | 4933306500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 338 | 20241101 | 143200 | 4933306500 | 37950 | 38000 | 38000 | 37900 | 960 |
| 339 | 20241101 | 143100 | 4896880300 | 38000 | 38050 | 38100 | 37950 | 628 |
| 340 | 20241101 | 143000 | 4873016300 | 38050 | 38000 | 38050 | 38000 | 932 |
| 341 | 20241101 | 142900 | 4837594600 | 38000 | 38000 | 38000 | 37950 | 297 |
| 342 | 20241101 | 142800 | 4826309250 | 38000 | 37950 | 38000 | 37950 | 122 |
| 343 | 20241101 | 142700 | 4821677900 | 37950 | 37950 | 37950 | 37900 | 73 |
| 344 | 20241101 | 142600 | 4818907650 | 37900 | 37850 | 37950 | 37850 | 82 |
| 345 | 20241101 | 142500 | 4815798750 | 37850 | 37950 | 37950 | 37850 | 582 |
| 346 | 20241101 | 142400 | 4793745000 | 37950 | 37900 | 37950 | 37900 | 86 |
| 347 | 20241101 | 142300 | 4790481450 | 37900 | 37950 | 37950 | 37900 | 15 |
| 348 | 20241101 | 142200 | 4789912300 | 37950 | 37950 | 37950 | 37950 | 475 |
| 349 | 20241101 | 142100 | 4771886050 | 37950 | 37950 | 37950 | 37900 | 90 |
| 350 | 20241101 | 142000 | 4768470750 | 37950 | 37950 | 37950 | 37950 | 2 |
| 351 | 20241101 | 141900 | 4768394850 | 37950 | 37950 | 38000 | 37950 | 142 |
| 352 | 20241101 | 141800 | 4763005350 | 37950 | 37950 | 37950 | 37900 | 158 |
| 353 | 20241101 | 141700 | 4757009350 | 37950 | 37950 | 37950 | 37950 | 172 |
| 354 | 20241101 | 141600 | 4750481950 | 37950 | 37900 | 37950 | 37850 | 705 |
| 355 | 20241101 | 141500 | 4723741500 | 37900 | 37900 | 37900 | 37850 | 269 |
| 356 | 20241101 | 141400 | 4713558150 | 37900 | 37900 | 37900 | 37900 | 201 |
| 357 | 20241101 | 141300 | 4705940250 | 37900 | 37850 | 37900 | 37850 | 153 |
| 358 | 20241101 | 141200 | 4700144600 | 37850 | 37950 | 37950 | 37850 | 207 |
| 359 | 20241101 | 141100 | 4692298050 | 37900 | 37950 | 37950 | 37900 | 279 |
| 360 | 20241101 | 141000 | 4681723750 | 37900 | 37900 | 37900 | 37850 | 54 |
| 361 | 20241101 | 140900 | 4679678250 | 37950 | 37900 | 37950 | 37850 | 297 |
| 362 | 20241101 | 140800 | 4668427800 | 37950 | 37900 | 37950 | 37900 | 253 |
| 363 | 20241101 | 140700 | 4658829700 | 37850 | 37900 | 37950 | 37850 | 412 |
| 364 | 20241101 | 140600 | 4643216050 | 37900 | 37950 | 37950 | 37900 | 87 |
| 365 | 20241101 | 140500 | 4639914450 | 37950 | 37950 | 38000 | 37900 | 114 |
| 366 | 20241101 | 140400 | 4635588250 | 37950 | 37950 | 37950 | 37900 | 398 |
| 367 | 20241101 | 140300 | 4620485600 | 38000 | 37950 | 38000 | 37950 | 94 |
| 368 | 20241101 | 140200 | 4616913850 | 38000 | 38000 | 38050 | 38000 | 246 |
| 369 | 20241101 | 140100 | 4607562900 | 38000 | 38050 | 38050 | 38000 | 50 |
| 370 | 20241101 | 140000 | 4605661550 | 38000 | 38050 | 38050 | 37950 | 1321 |
| 371 | 20241101 | 135900 | 4555457250 | 38050 | 38100 | 38100 | 38050 | 130 |
| 372 | 20241101 | 135800 | 4550504400 | 38100 | 38050 | 38100 | 38050 | 141 |
| 373 | 20241101 | 135700 | 4545139300 | 38000 | 38000 | 38050 | 38000 | 402 |
| 374 | 20241101 | 135600 | 4529857450 | 38050 | 38050 | 38050 | 38000 | 462 |
| 375 | 20241101 | 135500 | 4512283950 | 38050 | 38050 | 38050 | 38000 | 185 |
| 376 | 20241101 | 135400 | 4505246400 | 38050 | 38000 | 38050 | 38000 | 86 |
| 377 | 20241101 | 135300 | 4501976750 | 38000 | 37950 | 38000 | 37900 | 517 |
| 378 | 20241101 | 135200 | 4482353750 | 37950 | 37900 | 37950 | 37900 | 450 |
| 379 | 20241101 | 135100 | 4465286450 | 37900 | 37850 | 37900 | 37800 | 74 |
| 380 | 20241101 | 135000 | 4462485200 | 37900 | 37850 | 37900 | 37850 | 159 |
| 381 | 20241101 | 134900 | 4456467000 | 37850 | 37700 | 37850 | 37650 | 755 |
| 382 | 20241101 | 134800 | 4427997150 | 37750 | 37750 | 37750 | 37700 | 568 |
| 383 | 20241101 | 134700 | 4406572400 | 37750 | 37750 | 37750 | 37700 | 658 |
| 384 | 20241101 | 134600 | 4381739200 | 37800 | 37850 | 37850 | 37750 | 209 |
| 385 | 20241101 | 134500 | 4373843150 | 37850 | 37800 | 37850 | 37750 | 224 |
| 386 | 20241101 | 134400 | 4365372750 | 37850 | 37800 | 37850 | 37800 | 80 |
| 387 | 20241101 | 134300 | 4362347350 | 37800 | 37800 | 37850 | 37800 | 32 |
| 388 | 20241101 | 134200 | 4361137250 | 37850 | 37850 | 37850 | 37800 | 516 |
| 389 | 20241101 | 134100 | 4341630400 | 37850 | 37850 | 37900 | 37800 | 99 |
| 390 | 20241101 | 134000 | 4337882950 | 37850 | 37850 | 37850 | 37850 | 156 |
| 391 | 20241101 | 133900 | 4331978350 | 37900 | 37850 | 37900 | 37850 | 175 |
| 392 | 20241101 | 133800 | 4325353750 | 37850 | 37850 | 37850 | 37800 | 454 |
| 393 | 20241101 | 133700 | 4308183050 | 37850 | 37850 | 37850 | 37850 | 120 |
| 394 | 20241101 | 133600 | 4303641050 | 37850 | 37900 | 37900 | 37800 | 100 |
| 395 | 20241101 | 133500 | 4299856050 | 37800 | 37900 | 37900 | 37800 | 171 |
| 396 | 20241101 | 133400 | 4293381950 | 37900 | 37900 | 37900 | 37850 | 82 |
| 397 | 20241101 | 133300 | 4290274250 | 37900 | 37900 | 37900 | 37850 | 135 |
| 398 | 20241101 | 133200 | 4285158400 | 37900 | 37900 | 37900 | 37850 | 6 |
| 399 | 20241101 | 133100 | 4284931050 | 37850 | 37900 | 37900 | 37850 | 119 |
| 400 | 20241101 | 133000 | 4280423500 | 37900 | 37900 | 37900 | 37850 | 91 |
| 401 | 20241101 | 132900 | 4276978150 | 37900 | 37850 | 37900 | 37850 | 247 |
| 402 | 20241101 | 132800 | 4267626450 | 37900 | 37900 | 37900 | 37900 | 52 |
| 403 | 20241101 | 132700 | 4265655650 | 37800 | 37800 | 37850 | 37800 | 225 |
| 404 | 20241101 | 132600 | 4257149950 | 37800 | 37800 | 37950 | 37800 | 87 |
| 405 | 20241101 | 132500 | 4253853550 | 37850 | 37850 | 37900 | 37850 | 141 |
| 406 | 20241101 | 132400 | 4248513800 | 37850 | 37900 | 37900 | 37850 | 189 |
| 407 | 20241101 | 132300 | 4241358650 | 37850 | 37900 | 37900 | 37850 | 545 |
| 408 | 20241101 | 132200 | 4220725350 | 37850 | 37900 | 37900 | 37850 | 19 |
| 409 | 20241101 | 132100 | 4220006050 | 37900 | 37900 | 37900 | 37850 | 107 |
| 410 | 20241101 | 132000 | 4215950800 | 37900 | 37900 | 37900 | 37850 | 149 |
| 411 | 20241101 | 131900 | 4210303750 | 37950 | 37850 | 37950 | 37850 | 13 |
| 412 | 20241101 | 131800 | 4209810600 | 37850 | 37900 | 37950 | 37850 | 107 |
| 413 | 20241101 | 131700 | 4205755350 | 37850 | 37850 | 37900 | 37850 | 379 |
| 414 | 20241101 | 131600 | 4191393450 | 37900 | 37900 | 37950 | 37850 | 747 |
| 415 | 20241101 | 131500 | 4163081650 | 37950 | 37950 | 37950 | 37900 | 408 |
| 416 | 20241101 | 131400 | 4147608100 | 37950 | 37950 | 38000 | 37950 | 193 |
| 417 | 20241101 | 131300 | 4140282400 | 38000 | 37950 | 38000 | 37950 | 43 |
| 418 | 20241101 | 131200 | 4138649550 | 37950 | 38000 | 38000 | 37950 | 57 |
| 419 | 20241101 | 131100 | 4136483650 | 37950 | 38000 | 38000 | 37950 | 49 |
| 420 | 20241101 | 131000 | 4134621750 | 37950 | 38000 | 38000 | 37950 | 97 |
| 421 | 20241101 | 130900 | 4130937000 | 38000 | 38000 | 38000 | 38000 | 1 |
| 422 | 20241101 | 130800 | 4130899000 | 37950 | 37950 | 38000 | 37950 | 162 |
| 423 | 20241101 | 130700 | 4124744800 | 38000 | 38000 | 38000 | 38000 | 54 |
| 424 | 20241101 | 130600 | 4122692800 | 38000 | 38000 | 38000 | 37900 | 120 |
| 425 | 20241101 | 130500 | 4118141050 | 37950 | 37900 | 37950 | 37900 | 98 |
| 426 | 20241101 | 130400 | 4114424850 | 37900 | 37900 | 37900 | 37850 | 143 |
| 427 | 20241101 | 130300 | 4109005200 | 37950 | 37900 | 37950 | 37850 | 124 |
| 428 | 20241101 | 130200 | 4104305400 | 37900 | 37900 | 37900 | 37900 | 148 |
| 429 | 20241101 | 130100 | 4098696200 | 37900 | 37900 | 37900 | 37900 | 38 |
| 430 | 20241101 | 130000 | 4097256000 | 37850 | 37800 | 38000 | 37800 | 599 |
| 431 | 20241101 | 125900 | 4074604300 | 37850 | 37900 | 37900 | 37850 | 71 |
| 432 | 20241101 | 125800 | 4071914200 | 37900 | 37900 | 37900 | 37850 | 187 |
| 433 | 20241101 | 125700 | 4064834300 | 37900 | 38000 | 38000 | 37850 | 1167 |
| 434 | 20241101 | 125600 | 4020606600 | 37950 | 37950 | 38000 | 37950 | 56 |
| 435 | 20241101 | 125500 | 4018481350 | 38000 | 37950 | 38000 | 37900 | 110 |
| 436 | 20241101 | 125400 | 4014306750 | 37950 | 38000 | 38000 | 37950 | 114 |
| 437 | 20241101 | 125300 | 4009977750 | 38000 | 37900 | 38000 | 37900 | 48 |
| 438 | 20241101 | 125200 | 4008157000 | 37900 | 37950 | 37950 | 37900 | 131 |
| 439 | 20241101 | 125100 | 4003188600 | 37950 | 38000 | 38000 | 37900 | 231 |
| 440 | 20241101 | 125000 | 3994421450 | 38000 | 37950 | 38000 | 37950 | 403 |
| 441 | 20241101 | 124900 | 3979117950 | 38000 | 38000 | 38000 | 37950 | 60 |
| 442 | 20241101 | 124800 | 3976838000 | 37950 | 37950 | 37950 | 37950 | 213 |
| 443 | 20241101 | 124700 | 3968754650 | 37950 | 37950 | 37950 | 37900 | 124 |
| 444 | 20241101 | 124600 | 3964048950 | 37950 | 37950 | 38000 | 37950 | 500 |
| 445 | 20241101 | 124500 | 3945065250 | 38000 | 38000 | 38000 | 38000 | 171 |
| 446 | 20241101 | 124400 | 3938567250 | 38000 | 37950 | 38000 | 37950 | 248 |
| 447 | 20241101 | 124300 | 3929150150 | 37900 | 37900 | 37950 | 37850 | 371 |
| 448 | 20241101 | 124200 | 3915093600 | 37850 | 37850 | 37850 | 37850 | 199 |
| 449 | 20241101 | 124100 | 3907561450 | 37900 | 37850 | 37900 | 37850 | 112 |
| 450 | 20241101 | 124000 | 3903316700 | 37900 | 37950 | 37950 | 37900 | 24 |
| 451 | 20241101 | 123900 | 3902407050 | 37900 | 37850 | 37900 | 37850 | 114 |
| 452 | 20241101 | 123800 | 3898088800 | 37850 | 37900 | 37900 | 37850 | 554 |
| 453 | 20241101 | 123700 | 3877092700 | 37900 | 37900 | 37900 | 37850 | 129 |
| 454 | 20241101 | 123600 | 3872207650 | 37900 | 37900 | 37950 | 37900 | 317 |
| 455 | 20241101 | 123500 | 3860189400 | 37900 | 37950 | 37950 | 37900 | 80 |
| 456 | 20241101 | 123400 | 3857157350 | 37900 | 37900 | 37950 | 37900 | 152 |
| 457 | 20241101 | 123300 | 3851393150 | 37950 | 37950 | 37950 | 37950 | 123 |
| 458 | 20241101 | 123200 | 3846725300 | 37950 | 37950 | 37950 | 37950 | 27 |
| 459 | 20241101 | 123100 | 3845700650 | 37950 | 37950 | 38000 | 37950 | 295 |
| 460 | 20241101 | 123000 | 3834505350 | 37950 | 37900 | 37950 | 37900 | 73 |
| 461 | 20241101 | 122900 | 3831735050 | 37950 | 37900 | 37950 | 37900 | 143 |
| 462 | 20241101 | 122800 | 3826315300 | 37900 | 37950 | 37950 | 37900 | 106 |
| 463 | 20241101 | 122700 | 3822292900 | 37900 | 37950 | 37950 | 37900 | 508 |
| 464 | 20241101 | 122600 | 3803033800 | 37950 | 37950 | 37950 | 37900 | 254 |
| 465 | 20241101 | 122500 | 3793395650 | 38050 | 38000 | 38050 | 38000 | 171 |
| 466 | 20241101 | 122400 | 3786897600 | 38000 | 37950 | 38000 | 37950 | 182 |
| 467 | 20241101 | 122300 | 3779983250 | 37950 | 37950 | 38000 | 37900 | 170 |
| 468 | 20241101 | 122200 | 3773529150 | 37950 | 37950 | 37950 | 37950 | 123 |
| 469 | 20241101 | 122100 | 3768861300 | 37950 | 37950 | 37950 | 37950 | 18 |
| 470 | 20241101 | 122000 | 3768178200 | 37950 | 37950 | 37950 | 37900 | 168 |
| 471 | 20241101 | 121900 | 3761803050 | 37950 | 37950 | 37950 | 37950 | 56 |
| 472 | 20241101 | 121800 | 3759677850 | 37950 | 37950 | 38000 | 37900 | 233 |
| 473 | 20241101 | 121700 | 3750845000 | 37950 | 37950 | 37950 | 37950 | 260 |
| 474 | 20241101 | 121600 | 3740978000 | 37950 | 37950 | 37950 | 37950 | 260 |
| 475 | 20241101 | 121500 | 3731111000 | 37950 | 38000 | 38000 | 37900 | 375 |
| 476 | 20241101 | 121400 | 3716879850 | 37950 | 37950 | 38000 | 37950 | 101 |
| 477 | 20241101 | 121300 | 3713044200 | 37900 | 37950 | 37950 | 37900 | 199 |
| 478 | 20241101 | 121200 | 3705499750 | 37900 | 38000 | 38000 | 37900 | 202 |
| 479 | 20241101 | 121100 | 3697837250 | 38000 | 38000 | 38000 | 38000 | 2 |
| 480 | 20241101 | 121000 | 3697761250 | 37950 | 37950 | 37950 | 37950 | 126 |
| 481 | 20241101 | 120900 | 3692979550 | 38000 | 38000 | 38000 | 38000 | 85 |
| 482 | 20241101 | 120800 | 3689749550 | 38000 | 38000 | 38000 | 38000 | 18 |
| 483 | 20241101 | 120700 | 3689065550 | 37950 | 37950 | 38000 | 37900 | 192 |
| 484 | 20241101 | 120600 | 3681782900 | 37950 | 38000 | 38000 | 37950 | 232 |
| 485 | 20241101 | 120500 | 3672975750 | 38000 | 38000 | 38000 | 37950 | 31 |
| 486 | 20241101 | 120400 | 3671798350 | 38000 | 37950 | 38000 | 37950 | 146 |
| 487 | 20241101 | 120300 | 3666254450 | 38000 | 38000 | 38000 | 38000 | 127 |
| 488 | 20241101 | 120200 | 3661428450 | 38000 | 37950 | 38000 | 37950 | 85 |
| 489 | 20241101 | 120100 | 3658199000 | 37950 | 38000 | 38050 | 37950 | 142 |
| 490 | 20241101 | 120000 | 3652807150 | 38000 | 38000 | 38000 | 38000 | 70 |
| 491 | 20241101 | 115900 | 3650147150 | 38000 | 38000 | 38000 | 37950 | 106 |
| 492 | 20241101 | 115800 | 3646119300 | 37950 | 38000 | 38000 | 37950 | 173 |
| 493 | 20241101 | 115700 | 3639550000 | 38050 | 37950 | 38050 | 37950 | 90 |
| 494 | 20241101 | 115600 | 3636130200 | 37950 | 38000 | 38000 | 37950 | 94 |
| 495 | 20241101 | 115500 | 3632562350 | 38000 | 37950 | 38000 | 37950 | 69 |
| 496 | 20241101 | 115400 | 3629942950 | 38000 | 37950 | 38000 | 37900 | 179 |
| 497 | 20241101 | 115300 | 3623154850 | 37950 | 37950 | 37950 | 37900 | 482 |
| 498 | 20241101 | 115200 | 3604876250 | 37950 | 38000 | 38000 | 37950 | 152 |
| 499 | 20241101 | 115100 | 3599104500 | 38000 | 37950 | 38000 | 37900 | 124 |
| 500 | 20241101 | 115000 | 3594398650 | 37950 | 37950 | 37950 | 37950 | 92 |
| 501 | 20241101 | 114900 | 3590907250 | 37900 | 37950 | 37950 | 37900 | 70 |
| 502 | 20241101 | 114800 | 3588251000 | 37950 | 37950 | 37950 | 37900 | 58 |
| 503 | 20241101 | 114700 | 3586050000 | 37900 | 37900 | 37900 | 37900 | 109 |
| 504 | 20241101 | 114600 | 3581918900 | 37950 | 38000 | 38000 | 37950 | 144 |
| 505 | 20241101 | 114500 | 3576453950 | 37950 | 37950 | 38000 | 37900 | 130 |
| 506 | 20241101 | 114400 | 3571520550 | 38000 | 38000 | 38000 | 38000 | 13 |
| 507 | 20241101 | 114300 | 3571026550 | 38000 | 37950 | 38000 | 37900 | 68 |
| 508 | 20241101 | 114200 | 3568445650 | 37950 | 37950 | 37950 | 37850 | 500 |
| 509 | 20241101 | 114100 | 3549492550 | 37950 | 37900 | 37950 | 37900 | 52 |
| 510 | 20241101 | 114000 | 3547521650 | 37950 | 38000 | 38050 | 37950 | 121 |
| 511 | 20241101 | 113900 | 3542924900 | 38000 | 37950 | 38000 | 37950 | 297 |
| 512 | 20241101 | 113800 | 3531645950 | 37950 | 38050 | 38050 | 37950 | 410 |
| 513 | 20241101 | 113700 | 3516054750 | 38050 | 38100 | 38100 | 38050 | 90 |
| 514 | 20241101 | 113600 | 3512626050 | 38100 | 38100 | 38100 | 38050 | 154 |
| 515 | 20241101 | 113500 | 3506762650 | 38000 | 38050 | 38050 | 38000 | 396 |
| 516 | 20241101 | 113400 | 3491702900 | 38100 | 38050 | 38100 | 38050 | 31 |
| 517 | 20241101 | 113300 | 3490523250 | 38000 | 37950 | 38000 | 37950 | 111 |
| 518 | 20241101 | 113200 | 3486308750 | 37950 | 37900 | 37950 | 37800 | 271 |
| 519 | 20241101 | 113100 | 3476042050 | 37800 | 37850 | 37900 | 37800 | 814 |
| 520 | 20241101 | 113000 | 3445239750 | 37850 | 37800 | 37850 | 37750 | 152 |
| 521 | 20241101 | 112900 | 3439491650 | 37800 | 37850 | 37850 | 37750 | 121 |
| 522 | 20241101 | 112800 | 3434915200 | 37800 | 37800 | 37800 | 37750 | 366 |
| 523 | 20241101 | 112700 | 3421085250 | 37800 | 37700 | 37800 | 37700 | 352 |
| 524 | 20241101 | 112600 | 3407797200 | 37750 | 37800 | 37800 | 37700 | 629 |
| 525 | 20241101 | 112500 | 3384051600 | 37800 | 37900 | 37900 | 37800 | 471 |
| 526 | 20241101 | 112400 | 3366239450 | 37900 | 37900 | 37900 | 37850 | 136 |
| 527 | 20241101 | 112300 | 3361089100 | 37900 | 37850 | 37900 | 37850 | 115 |
| 528 | 20241101 | 112200 | 3356733200 | 37850 | 37850 | 37900 | 37800 | 96 |
| 529 | 20241101 | 112100 | 3353099550 | 37850 | 37900 | 37900 | 37850 | 129 |
| 530 | 20241101 | 112000 | 3348212700 | 37900 | 37950 | 37950 | 37850 | 151 |
| 531 | 20241101 | 111900 | 3342489700 | 38000 | 37900 | 38000 | 37850 | 119 |
| 532 | 20241101 | 111800 | 3337977900 | 37900 | 37900 | 37900 | 37900 | 72 |
| 533 | 20241101 | 111700 | 3335249100 | 37900 | 37850 | 37900 | 37850 | 119 |
| 534 | 20241101 | 111600 | 3330744450 | 37900 | 37800 | 37900 | 37750 | 105 |
| 535 | 20241101 | 111500 | 3326774150 | 37700 | 37650 | 37750 | 37650 | 34 |
| 536 | 20241101 | 111400 | 3325493750 | 37500 | 37800 | 37800 | 37500 | 2349 |
| 537 | 20241101 | 111300 | 3237054400 | 37800 | 37800 | 37900 | 37800 | 534 |
| 538 | 20241101 | 111200 | 3216855200 | 37750 | 37700 | 37750 | 37650 | 342 |
| 539 | 20241101 | 111100 | 3203962650 | 37700 | 37700 | 37700 | 37650 | 257 |
| 540 | 20241101 | 111000 | 3194277950 | 37700 | 37700 | 37800 | 37700 | 269 |
| 541 | 20241101 | 110900 | 3184135100 | 37700 | 37850 | 37850 | 37700 | 1312 |
| 542 | 20241101 | 110800 | 3134586050 | 37800 | 37850 | 37900 | 37800 | 415 |
| 543 | 20241101 | 110700 | 3118868300 | 37850 | 37900 | 37900 | 37800 | 548 |
| 544 | 20241101 | 110600 | 3098126600 | 37850 | 38000 | 38000 | 37850 | 614 |
| 545 | 20241101 | 110500 | 3074841550 | 37950 | 37950 | 37950 | 37900 | 312 |
| 546 | 20241101 | 110400 | 3063001250 | 38000 | 38050 | 38050 | 38000 | 511 |
| 547 | 20241101 | 110300 | 3043571500 | 38050 | 38100 | 38100 | 38000 | 1140 |
| 548 | 20241101 | 110200 | 3000185350 | 38050 | 38050 | 38100 | 38000 | 1062 |
| 549 | 20241101 | 110100 | 2959798600 | 38050 | 38150 | 38150 | 38050 | 130 |
| 550 | 20241101 | 110000 | 2954843400 | 38150 | 38200 | 38200 | 38100 | 466 |
| 551 | 20241101 | 105900 | 2937069550 | 38200 | 38250 | 38250 | 38150 | 406 |
| 552 | 20241101 | 105800 | 2921558350 | 38250 | 38250 | 38250 | 38200 | 139 |
| 553 | 20241101 | 105700 | 2916241850 | 38350 | 38300 | 38350 | 38250 | 62 |
| 554 | 20241101 | 105600 | 2913867200 | 38300 | 38300 | 38300 | 38300 | 103 |
| 555 | 20241101 | 105500 | 2909922300 | 38250 | 38250 | 38300 | 38200 | 186 |
| 556 | 20241101 | 105400 | 2902812300 | 38250 | 38250 | 38250 | 38250 | 34 |
| 557 | 20241101 | 105300 | 2901511800 | 38250 | 38250 | 38250 | 38200 | 222 |
| 558 | 20241101 | 105200 | 2893027800 | 38250 | 38300 | 38300 | 38150 | 733 |
| 559 | 20241101 | 105100 | 2864998650 | 38300 | 38300 | 38350 | 38300 | 308 |
| 560 | 20241101 | 105000 | 2853202050 | 38350 | 38400 | 38400 | 38350 | 97 |
| 561 | 20241101 | 104900 | 2849479300 | 38350 | 38400 | 38400 | 38350 | 220 |
| 562 | 20241101 | 104800 | 2841039550 | 38400 | 38350 | 38400 | 38350 | 263 |
| 563 | 20241101 | 104700 | 2830950750 | 38350 | 38350 | 38350 | 38350 | 375 |
| 564 | 20241101 | 104600 | 2816569500 | 38350 | 38350 | 38400 | 38350 | 37 |
| 565 | 20241101 | 104500 | 2815150350 | 38400 | 38400 | 38400 | 38350 | 369 |
| 566 | 20241101 | 104400 | 2800980900 | 38400 | 38400 | 38450 | 38350 | 144 |
| 567 | 20241101 | 104300 | 2795452300 | 38400 | 38400 | 38400 | 38400 | 215 |
| 568 | 20241101 | 104200 | 2787196300 | 38450 | 38350 | 38450 | 38350 | 353 |
| 569 | 20241101 | 104100 | 2773637350 | 38400 | 38400 | 38450 | 38350 | 143 |
| 570 | 20241101 | 104000 | 2768145400 | 38450 | 38400 | 38450 | 38300 | 470 |
| 571 | 20241101 | 103900 | 2750129900 | 38450 | 38450 | 38450 | 38400 | 96 |
| 572 | 20241101 | 103800 | 2746438750 | 38400 | 38400 | 38400 | 38350 | 57 |
| 573 | 20241101 | 103700 | 2744250100 | 38400 | 38450 | 38450 | 38400 | 180 |
| 574 | 20241101 | 103600 | 2737329150 | 38450 | 38450 | 38500 | 38400 | 170 |
| 575 | 20241101 | 103500 | 2730797600 | 38400 | 38400 | 38400 | 38350 | 582 |
| 576 | 20241101 | 103400 | 2708475350 | 38400 | 38400 | 38400 | 38350 | 129 |
| 577 | 20241101 | 103300 | 2703521850 | 38450 | 38450 | 38450 | 38350 | 442 |
| 578 | 20241101 | 103200 | 2686547700 | 38450 | 38450 | 38450 | 38450 | 161 |
| 579 | 20241101 | 103100 | 2680357250 | 38450 | 38500 | 38600 | 38400 | 423 |
| 580 | 20241101 | 103000 | 2664087700 | 38500 | 38500 | 38500 | 38450 | 43 |
| 581 | 20241101 | 102900 | 2662432350 | 38500 | 38500 | 38500 | 38450 | 56 |
| 582 | 20241101 | 102800 | 2660276950 | 38450 | 38450 | 38500 | 38450 | 114 |
| 583 | 20241101 | 102700 | 2655893000 | 38450 | 38450 | 38450 | 38400 | 138 |
| 584 | 20241101 | 102600 | 2650589250 | 38450 | 38500 | 38500 | 38400 | 718 |
| 585 | 20241101 | 102500 | 2622995150 | 38500 | 38650 | 38650 | 38500 | 274 |
| 586 | 20241101 | 102400 | 2612439200 | 38500 | 38600 | 38600 | 38500 | 127 |
| 587 | 20241101 | 102300 | 2607543300 | 38650 | 38650 | 38700 | 38600 | 650 |
| 588 | 20241101 | 102200 | 2582424050 | 38650 | 38750 | 38850 | 38600 | 2717 |
| 589 | 20241101 | 102100 | 2477110150 | 38750 | 38650 | 38750 | 38650 | 314 |
| 590 | 20241101 | 102000 | 2464958600 | 38600 | 38550 | 38600 | 38550 | 907 |
| 591 | 20241101 | 101900 | 2429984300 | 38550 | 38450 | 38550 | 38450 | 281 |
| 592 | 20241101 | 101800 | 2419170000 | 38500 | 38400 | 38500 | 38400 | 226 |
| 593 | 20241101 | 101700 | 2410484950 | 38400 | 38450 | 38450 | 38400 | 283 |
| 594 | 20241101 | 101600 | 2399617200 | 38450 | 38550 | 38550 | 38450 | 705 |
| 595 | 20241101 | 101500 | 2372502150 | 38500 | 38600 | 38600 | 38500 | 633 |
| 596 | 20241101 | 101400 | 2348125750 | 38500 | 38550 | 38600 | 38500 | 148 |
| 597 | 20241101 | 101300 | 2342414850 | 38550 | 38600 | 38600 | 38550 | 235 |
| 598 | 20241101 | 101200 | 2333354900 | 38450 | 38350 | 38650 | 38350 | 3345 |
| 599 | 20241101 | 101100 | 2204594700 | 38450 | 38400 | 38450 | 38400 | 583 |
| 600 | 20241101 | 101000 | 2182200950 | 38400 | 38400 | 38400 | 38350 | 705 |
| 601 | 20241101 | 100900 | 2155131650 | 38350 | 38300 | 38400 | 38300 | 1176 |
| 602 | 20241101 | 100800 | 2110074300 | 38350 | 38400 | 38500 | 38350 | 594 |
| 603 | 20241101 | 100700 | 2087265950 | 38450 | 38450 | 38450 | 38400 | 565 |
| 604 | 20241101 | 100600 | 2065547350 | 38450 | 38350 | 38450 | 38350 | 505 |
| 605 | 20241101 | 100500 | 2046155050 | 38350 | 38350 | 38400 | 38300 | 711 |
| 606 | 20241101 | 100400 | 2018909300 | 38350 | 38150 | 38400 | 38150 | 699 |
| 607 | 20241101 | 100300 | 1992161400 | 38200 | 38100 | 38200 | 38100 | 1144 |
| 608 | 20241101 | 100200 | 1948518900 | 38050 | 38050 | 38200 | 38000 | 386 |
| 609 | 20241101 | 100100 | 1933803800 | 37850 | 38100 | 38100 | 37850 | 176 |
| 610 | 20241101 | 100000 | 1927099500 | 38050 | 37950 | 38050 | 37800 | 1722 |
| 611 | 20241101 | 095900 | 1861730300 | 37800 | 37950 | 37950 | 37800 | 671 |
| 612 | 20241101 | 095800 | 1836363650 | 37900 | 37750 | 37900 | 37700 | 1467 |
| 613 | 20241101 | 095700 | 1780881500 | 37750 | 37800 | 37800 | 37750 | 158 |
| 614 | 20241101 | 095600 | 1774914100 | 37850 | 37800 | 37850 | 37800 | 25 |
| 615 | 20241101 | 095500 | 1773968400 | 37750 | 37750 | 37800 | 37750 | 126 |
| 616 | 20241101 | 095400 | 1769206400 | 37700 | 37750 | 37750 | 37700 | 348 |
| 617 | 20241101 | 095300 | 1756077150 | 37750 | 37800 | 37800 | 37750 | 68 |
| 618 | 20241101 | 095200 | 1753507250 | 37800 | 37800 | 37800 | 37800 | 23 |
| 619 | 20241101 | 095100 | 1752637850 | 37800 | 37900 | 37900 | 37800 | 100 |
| 620 | 20241101 | 095000 | 1748856850 | 37800 | 37850 | 37900 | 37800 | 40 |
| 621 | 20241101 | 094900 | 1747343350 | 37850 | 37900 | 37900 | 37850 | 474 |
| 622 | 20241101 | 094800 | 1729402350 | 37900 | 37850 | 37900 | 37800 | 87 |
| 623 | 20241101 | 094700 | 1726109700 | 37900 | 37800 | 37900 | 37650 | 147 |
| 624 | 20241101 | 094600 | 1720556550 | 37800 | 37700 | 37800 | 37650 | 268 |
| 625 | 20241101 | 094500 | 1710447350 | 37700 | 37650 | 37750 | 37650 | 401 |
| 626 | 20241101 | 094400 | 1695348850 | 37650 | 37650 | 37750 | 37600 | 94 |
| 627 | 20241101 | 094300 | 1691809700 | 37650 | 37600 | 37650 | 37550 | 596 |
| 628 | 20241101 | 094200 | 1669407300 | 37600 | 37700 | 37700 | 37600 | 844 |
| 629 | 20241101 | 094100 | 1637616050 | 37750 | 37800 | 37800 | 37700 | 515 |
| 630 | 20241101 | 094000 | 1618171850 | 37800 | 37850 | 37850 | 37800 | 716 |
| 631 | 20241101 | 093900 | 1591106950 | 37900 | 37800 | 37900 | 37800 | 43 |
| 632 | 20241101 | 093800 | 1589479250 | 37800 | 37850 | 38000 | 37800 | 548 |
| 633 | 20241101 | 093700 | 1568704550 | 37850 | 37850 | 37850 | 37850 | 260 |
| 634 | 20241101 | 093600 | 1558863550 | 37950 | 37850 | 37950 | 37850 | 109 |
| 635 | 20241101 | 093500 | 1554734900 | 37850 | 37800 | 38000 | 37800 | 219 |
| 636 | 20241101 | 093400 | 1546446050 | 37800 | 38000 | 38050 | 37800 | 2143 |
| 637 | 20241101 | 093300 | 1465176400 | 38050 | 37900 | 38050 | 37900 | 228 |
| 638 | 20241101 | 093200 | 1456513300 | 37900 | 38000 | 38050 | 37900 | 901 |
| 639 | 20241101 | 093100 | 1422305950 | 38000 | 37950 | 38000 | 37950 | 525 |
| 640 | 20241101 | 093000 | 1402381650 | 37950 | 37900 | 37950 | 37900 | 39 |
| 641 | 20241101 | 092900 | 1400902900 | 37900 | 37850 | 37900 | 37850 | 1247 |
| 642 | 20241101 | 092800 | 1353675300 | 37850 | 37750 | 37850 | 37750 | 186 |
| 643 | 20241101 | 092700 | 1346643400 | 37750 | 37650 | 37800 | 37650 | 192 |
| 644 | 20241101 | 092600 | 1339402550 | 37650 | 37550 | 37650 | 37550 | 1372 |
| 645 | 20241101 | 092500 | 1287855350 | 37550 | 37500 | 37550 | 37350 | 4113 |
| 646 | 20241101 | 092400 | 1133752050 | 37500 | 37550 | 37550 | 37500 | 362 |
| 647 | 20241101 | 092300 | 1120171100 | 37500 | 37550 | 37600 | 37500 | 1996 |
| 648 | 20241101 | 092200 | 1045219600 | 37550 | 37550 | 37600 | 37500 | 561 |
| 649 | 20241101 | 092100 | 1024153300 | 37550 | 37600 | 37650 | 37500 | 1454 |
| 650 | 20241101 | 092000 | 969548900 | 37600 | 37550 | 37600 | 37550 | 455 |
| 651 | 20241101 | 091900 | 952456400 | 37550 | 37600 | 37650 | 37550 | 1287 |
| 652 | 20241101 | 091800 | 904087950 | 37650 | 37700 | 37700 | 37600 | 506 |
| 653 | 20241101 | 091700 | 885058900 | 37700 | 37750 | 37800 | 37600 | 3418 |
| 654 | 20241101 | 091600 | 756119650 | 37750 | 37800 | 37800 | 37750 | 586 |
| 655 | 20241101 | 091500 | 733985650 | 37800 | 37850 | 37850 | 37750 | 469 |
| 656 | 20241101 | 091400 | 716253750 | 37850 | 37750 | 37850 | 37750 | 349 |
| 657 | 20241101 | 091300 | 703068650 | 37700 | 37750 | 37750 | 37700 | 316 |
| 658 | 20241101 | 091200 | 691153800 | 37750 | 37800 | 37800 | 37700 | 647 |
| 659 | 20241101 | 091100 | 666750000 | 37600 | 37950 | 38000 | 37550 | 6222 |
| 660 | 20241101 | 091000 | 431599850 | 37950 | 37950 | 37950 | 37900 | 973 |
| 661 | 20241101 | 090900 | 394713750 | 37900 | 38000 | 38050 | 37900 | 569 |
| 662 | 20241101 | 090800 | 373126700 | 38000 | 38000 | 38100 | 37900 | 459 |
| 663 | 20241101 | 090700 | 355677400 | 38100 | 37950 | 38100 | 37900 | 1284 |
| 664 | 20241101 | 090600 | 306908600 | 37900 | 37900 | 38000 | 37900 | 171 |
| 665 | 20241101 | 090500 | 300421950 | 37900 | 38000 | 38150 | 37900 | 1101 |
| 666 | 20241101 | 090400 | 258658050 | 38000 | 38100 | 38200 | 38000 | 1102 |
| 667 | 20241101 | 090300 | 216657150 | 38000 | 38100 | 38150 | 37850 | 1276 |
| 668 | 20241101 | 090200 | 168072650 | 38100 | 37800 | 38100 | 37800 | 1649 |
| 669 | 20241101 | 090100 | 105616150 | 37800 | 38150 | 38150 | 37800 | 909 |
| 670 | 20241101 | 090000 | 71112500 | 38150 | 38000 | 38250 | 38000 | 1871 |