36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 201700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 1286 |
| 3 | 20241107 | 201600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 4 | 20241107 | 201500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 5 | 20241107 | 201400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 6 | 20241107 | 201300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 7 | 20241107 | 201200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 8 | 20241107 | 201100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 9 | 20241107 | 201000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 10 | 20241107 | 200900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 11 | 20241107 | 200800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 12 | 20241107 | 200700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 13 | 20241107 | 200600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 14 | 20241107 | 200500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 15 | 20241107 | 200400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 16 | 20241107 | 200300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 17 | 20241107 | 200200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 18 | 20241107 | 200100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 19 | 20241107 | 200000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 20 | 20241107 | 195900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 21 | 20241107 | 195800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 22 | 20241107 | 195700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 23 | 20241107 | 195600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 24 | 20241107 | 195500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 25 | 20241107 | 195400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 26 | 20241107 | 195300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 27 | 20241107 | 195200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 28 | 20241107 | 195100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 29 | 20241107 | 195000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 30 | 20241107 | 194900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 31 | 20241107 | 194800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 32 | 20241107 | 194700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 1286 |
| 33 | 20241107 | 194600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 34 | 20241107 | 194500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 35 | 20241107 | 194400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 36 | 20241107 | 194300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 37 | 20241107 | 194200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 38 | 20241107 | 194100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 39 | 20241107 | 194000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 40 | 20241107 | 193900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 41 | 20241107 | 193800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 42 | 20241107 | 193700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 43 | 20241107 | 193600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 44 | 20241107 | 193500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 45 | 20241107 | 193400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 46 | 20241107 | 193300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 47 | 20241107 | 193200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 48 | 20241107 | 193100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 49 | 20241107 | 193000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 50 | 20241107 | 192900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 51 | 20241107 | 192800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 52 | 20241107 | 192700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 53 | 20241107 | 192600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 54 | 20241107 | 192500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 55 | 20241107 | 192400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 56 | 20241107 | 192300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 57 | 20241107 | 192200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 58 | 20241107 | 192100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 59 | 20241107 | 192000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 60 | 20241107 | 191900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 61 | 20241107 | 191800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 62 | 20241107 | 191700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 1286 |
| 63 | 20241107 | 191600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 64 | 20241107 | 191500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 65 | 20241107 | 191400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 66 | 20241107 | 191300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 67 | 20241107 | 191200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 68 | 20241107 | 191100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 69 | 20241107 | 191000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 70 | 20241107 | 190900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 71 | 20241107 | 190800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 72 | 20241107 | 190700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 73 | 20241107 | 190600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 74 | 20241107 | 190500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 75 | 20241107 | 190400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 76 | 20241107 | 190300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 77 | 20241107 | 190200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 78 | 20241107 | 190100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 79 | 20241107 | 190000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 80 | 20241107 | 185900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 81 | 20241107 | 185800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 82 | 20241107 | 185700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 83 | 20241107 | 185600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 84 | 20241107 | 185500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 85 | 20241107 | 185400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 86 | 20241107 | 185300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 87 | 20241107 | 185200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 88 | 20241107 | 185100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 89 | 20241107 | 185000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 90 | 20241107 | 184900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 91 | 20241107 | 184800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 92 | 20241107 | 184700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 1286 |
| 93 | 20241107 | 184600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 94 | 20241107 | 184500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 95 | 20241107 | 184400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 96 | 20241107 | 184300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 97 | 20241107 | 184200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 98 | 20241107 | 184100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 99 | 20241107 | 184000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 100 | 20241107 | 183900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 101 | 20241107 | 183800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 102 | 20241107 | 183700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 103 | 20241107 | 183600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 104 | 20241107 | 183500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 105 | 20241107 | 183400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 106 | 20241107 | 183300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 107 | 20241107 | 183200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 108 | 20241107 | 183100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 109 | 20241107 | 183000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 110 | 20241107 | 182900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 111 | 20241107 | 182800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 112 | 20241107 | 182700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 113 | 20241107 | 182600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 114 | 20241107 | 182500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 115 | 20241107 | 182400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 116 | 20241107 | 182300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 117 | 20241107 | 182200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 118 | 20241107 | 182100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 119 | 20241107 | 182000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 120 | 20241107 | 181900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 121 | 20241107 | 181800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 122 | 20241107 | 181700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 1286 |
| 123 | 20241107 | 181600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 124 | 20241107 | 181500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 125 | 20241107 | 181400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 126 | 20241107 | 181300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 127 | 20241107 | 181200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 128 | 20241107 | 181100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 129 | 20241107 | 181000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 130 | 20241107 | 180900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 131 | 20241107 | 180800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 132 | 20241107 | 180700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 133 | 20241107 | 180600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 134 | 20241107 | 180500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 135 | 20241107 | 180400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 136 | 20241107 | 180300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 137 | 20241107 | 180200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 138 | 20241107 | 180100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 139 | 20241107 | 180000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 140 | 20241107 | 175900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 141 | 20241107 | 175800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 142 | 20241107 | 175700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 143 | 20241107 | 175600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 144 | 20241107 | 175500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 145 | 20241107 | 175400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 146 | 20241107 | 175300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 147 | 20241107 | 175200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 148 | 20241107 | 175100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 149 | 20241107 | 175000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 150 | 20241107 | 174900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 151 | 20241107 | 174800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 152 | 20241107 | 174700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 1286 |
| 153 | 20241107 | 174600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 154 | 20241107 | 174500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 155 | 20241107 | 174400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 156 | 20241107 | 174300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 157 | 20241107 | 174200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 158 | 20241107 | 174100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 159 | 20241107 | 174000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 160 | 20241107 | 173900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 161 | 20241107 | 173800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 162 | 20241107 | 173700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 163 | 20241107 | 173600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 164 | 20241107 | 173500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 165 | 20241107 | 173400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 166 | 20241107 | 173300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 167 | 20241107 | 173200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 168 | 20241107 | 173100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 169 | 20241107 | 173000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 170 | 20241107 | 172900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 171 | 20241107 | 172800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 172 | 20241107 | 172700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 173 | 20241107 | 172600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 174 | 20241107 | 172500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 175 | 20241107 | 172400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 176 | 20241107 | 172300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 177 | 20241107 | 172200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 178 | 20241107 | 172100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 179 | 20241107 | 172000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 180 | 20241107 | 171900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 181 | 20241107 | 171800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 182 | 20241107 | 171700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 1286 |
| 183 | 20241107 | 171600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 184 | 20241107 | 171500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 185 | 20241107 | 171400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 186 | 20241107 | 171300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 187 | 20241107 | 171200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 188 | 20241107 | 171100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 189 | 20241107 | 171000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 190 | 20241107 | 170900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 191 | 20241107 | 170800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 192 | 20241107 | 170700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 193 | 20241107 | 170600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 194 | 20241107 | 170500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 195 | 20241107 | 170400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 196 | 20241107 | 170300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 197 | 20241107 | 170200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 198 | 20241107 | 170100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 199 | 20241107 | 170000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 200 | 20241107 | 165900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 201 | 20241107 | 165800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 202 | 20241107 | 165700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 203 | 20241107 | 165600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 204 | 20241107 | 165500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 205 | 20241107 | 165400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 206 | 20241107 | 165300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 207 | 20241107 | 165200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 208 | 20241107 | 165100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 209 | 20241107 | 165000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 210 | 20241107 | 164900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 211 | 20241107 | 164800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 212 | 20241107 | 164700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 1286 |
| 213 | 20241107 | 164600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 214 | 20241107 | 164500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 215 | 20241107 | 164400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 216 | 20241107 | 164300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 217 | 20241107 | 164200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 218 | 20241107 | 164100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 219 | 20241107 | 164000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 220 | 20241107 | 163900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 221 | 20241107 | 163800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 222 | 20241107 | 163700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 223 | 20241107 | 163600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 224 | 20241107 | 163500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 225 | 20241107 | 163400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 226 | 20241107 | 163300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 227 | 20241107 | 163200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 228 | 20241107 | 163100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 229 | 20241107 | 163000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 230 | 20241107 | 162900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 231 | 20241107 | 162800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 232 | 20241107 | 162700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 233 | 20241107 | 162600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 234 | 20241107 | 162500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 235 | 20241107 | 162400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 236 | 20241107 | 162300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 237 | 20241107 | 162200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 238 | 20241107 | 162100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 239 | 20241107 | 162000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 240 | 20241107 | 161900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 241 | 20241107 | 161800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 242 | 20241107 | 161700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 1286 |
| 243 | 20241107 | 161600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 244 | 20241107 | 161500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 245 | 20241107 | 161400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 246 | 20241107 | 161300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 247 | 20241107 | 161200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 248 | 20241107 | 161100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 249 | 20241107 | 161000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 250 | 20241107 | 160900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 251 | 20241107 | 160800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 252 | 20241107 | 160700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 253 | 20241107 | 160600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 254 | 20241107 | 160500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 255 | 20241107 | 160400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 256 | 20241107 | 160300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 257 | 20241107 | 160200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 258 | 20241107 | 160100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 259 | 20241107 | 160000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 260 | 20241107 | 155900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 261 | 20241107 | 155800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 262 | 20241107 | 155700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 263 | 20241107 | 155600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 264 | 20241107 | 155500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 265 | 20241107 | 155400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 266 | 20241107 | 155300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 267 | 20241107 | 155200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 268 | 20241107 | 155100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 269 | 20241107 | 155000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 270 | 20241107 | 154900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 271 | 20241107 | 154800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 272 | 20241107 | 154700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 1286 |
| 273 | 20241107 | 154600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 274 | 20241107 | 154500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 275 | 20241107 | 154400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 276 | 20241107 | 154300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 277 | 20241107 | 154200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 278 | 20241107 | 154100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 279 | 20241107 | 154000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 280 | 20241107 | 153900 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 281 | 20241107 | 153800 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 282 | 20241107 | 153700 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 283 | 20241107 | 153600 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 284 | 20241107 | 153500 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 285 | 20241107 | 153400 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 286 | 20241107 | 153300 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 287 | 20241107 | 153200 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 288 | 20241107 | 153100 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 289 | 20241107 | 153000 | 7219449750 | 47300 | 47300 | 47300 | 47300 | 1286 |
| 290 | 20241107 | 152900 | 7158621950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 291 | 20241107 | 152800 | 7158621950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 292 | 20241107 | 152700 | 7158621950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 293 | 20241107 | 152600 | 7158621950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 294 | 20241107 | 152500 | 7158621950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 295 | 20241107 | 152400 | 7158621950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 296 | 20241107 | 152300 | 7158621950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 297 | 20241107 | 152200 | 7158621950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 298 | 20241107 | 152100 | 7158621950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 299 | 20241107 | 152000 | 7158621950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 300 | 20241107 | 151900 | 7158621950 | 47550 | 47500 | 47600 | 47400 | 296 |
| 301 | 20241107 | 151800 | 7144555100 | 47450 | 47350 | 47550 | 47350 | 587 |
| 302 | 20241107 | 151700 | 7116675050 | 47550 | 47250 | 47550 | 47250 | 718 |
| 303 | 20241107 | 151600 | 7082620100 | 47300 | 47300 | 47350 | 47100 | 619 |
| 304 | 20241107 | 151500 | 7053376200 | 47350 | 47250 | 47400 | 47250 | 761 |
| 305 | 20241107 | 151400 | 7017324450 | 47350 | 47300 | 47400 | 47250 | 859 |
| 306 | 20241107 | 151300 | 6976677150 | 47200 | 47250 | 47300 | 47150 | 542 |
| 307 | 20241107 | 151200 | 6951075000 | 47300 | 47350 | 47350 | 47300 | 657 |
| 308 | 20241107 | 151100 | 6919978000 | 47350 | 47300 | 47400 | 47300 | 614 |
| 309 | 20241107 | 151000 | 6890899550 | 47300 | 47350 | 47400 | 47250 | 573 |
| 310 | 20241107 | 150900 | 6863783700 | 47300 | 47250 | 47350 | 47250 | 292 |
| 311 | 20241107 | 150800 | 6849962250 | 47300 | 47300 | 47400 | 47300 | 556 |
| 312 | 20241107 | 150700 | 6823635400 | 47300 | 47350 | 47400 | 47300 | 714 |
| 313 | 20241107 | 150600 | 6789823800 | 47350 | 47300 | 47400 | 47300 | 414 |
| 314 | 20241107 | 150500 | 6770208750 | 47300 | 47400 | 47400 | 47300 | 802 |
| 315 | 20241107 | 150400 | 6732217800 | 47350 | 47350 | 47350 | 47300 | 373 |
| 316 | 20241107 | 150300 | 6714559300 | 47300 | 47350 | 47350 | 47200 | 586 |
| 317 | 20241107 | 150200 | 6686817500 | 47350 | 47400 | 47400 | 47300 | 1014 |
| 318 | 20241107 | 150100 | 6638773450 | 47350 | 47450 | 47450 | 47350 | 156 |
| 319 | 20241107 | 150000 | 6631380600 | 47450 | 47500 | 47600 | 47450 | 758 |
| 320 | 20241107 | 145900 | 6595363250 | 47600 | 47550 | 47600 | 47450 | 602 |
| 321 | 20241107 | 145800 | 6566729850 | 47550 | 47500 | 47600 | 47400 | 846 |
| 322 | 20241107 | 145700 | 6526516150 | 47550 | 47500 | 47550 | 47400 | 462 |
| 323 | 20241107 | 145600 | 6504572700 | 47400 | 47350 | 47600 | 47350 | 341 |
| 324 | 20241107 | 145500 | 6488365850 | 47550 | 47350 | 47550 | 47300 | 495 |
| 325 | 20241107 | 145400 | 6464871700 | 47350 | 47400 | 47450 | 47200 | 908 |
| 326 | 20241107 | 145300 | 6421868400 | 47350 | 47350 | 47400 | 47200 | 255 |
| 327 | 20241107 | 145200 | 6409795750 | 47350 | 47200 | 47350 | 47200 | 506 |
| 328 | 20241107 | 145100 | 6385851300 | 47200 | 47150 | 47250 | 47150 | 410 |
| 329 | 20241107 | 145000 | 6366487900 | 47200 | 47400 | 47500 | 47150 | 1435 |
| 330 | 20241107 | 144900 | 6298571000 | 47450 | 47250 | 47450 | 47250 | 862 |
| 331 | 20241107 | 144800 | 6257736200 | 47250 | 47350 | 47400 | 47250 | 643 |
| 332 | 20241107 | 144700 | 6227309350 | 47350 | 47400 | 47500 | 47300 | 945 |
| 333 | 20241107 | 144600 | 6182512450 | 47400 | 47250 | 47400 | 47250 | 1060 |
| 334 | 20241107 | 144500 | 6132370650 | 47250 | 47100 | 47250 | 47050 | 638 |
| 335 | 20241107 | 144400 | 6102281650 | 47050 | 46950 | 47100 | 46950 | 505 |
| 336 | 20241107 | 144300 | 6078516150 | 47000 | 46900 | 47000 | 46850 | 505 |
| 337 | 20241107 | 144200 | 6054826950 | 46850 | 47050 | 47150 | 46850 | 1024 |
| 338 | 20241107 | 144100 | 6006743400 | 47050 | 47000 | 47050 | 46950 | 907 |
| 339 | 20241107 | 144000 | 5964108800 | 47000 | 47000 | 47050 | 46900 | 958 |
| 340 | 20241107 | 143900 | 5919073600 | 47050 | 46650 | 47050 | 46650 | 1325 |
| 341 | 20241107 | 143800 | 5856982150 | 46750 | 46550 | 46750 | 46500 | 566 |
| 342 | 20241107 | 143700 | 5830597500 | 46550 | 46400 | 46550 | 46150 | 3429 |
| 343 | 20241107 | 143600 | 5671778650 | 46400 | 46500 | 46500 | 46400 | 573 |
| 344 | 20241107 | 143500 | 5645169150 | 46500 | 46650 | 46650 | 46500 | 1635 |
| 345 | 20241107 | 143400 | 5568975500 | 46700 | 46700 | 46750 | 46700 | 133 |
| 346 | 20241107 | 143300 | 5562763900 | 46750 | 46700 | 46750 | 46700 | 279 |
| 347 | 20241107 | 143200 | 5549732050 | 46700 | 46700 | 46750 | 46700 | 106 |
| 348 | 20241107 | 143100 | 5544781700 | 46700 | 46700 | 46750 | 46700 | 249 |
| 349 | 20241107 | 143000 | 5533149100 | 46700 | 46700 | 46750 | 46700 | 128 |
| 350 | 20241107 | 142900 | 5527169950 | 46750 | 46700 | 46750 | 46700 | 243 |
| 351 | 20241107 | 142800 | 5515820600 | 46750 | 46750 | 46750 | 46700 | 203 |
| 352 | 20241107 | 142700 | 5506338200 | 46700 | 46750 | 46750 | 46700 | 197 |
| 353 | 20241107 | 142600 | 5497135700 | 46750 | 46700 | 46750 | 46700 | 333 |
| 354 | 20241107 | 142500 | 5481583400 | 46700 | 46700 | 46700 | 46700 | 95 |
| 355 | 20241107 | 142400 | 5477146900 | 46750 | 46750 | 46750 | 46700 | 70 |
| 356 | 20241107 | 142300 | 5473876500 | 46750 | 46750 | 46750 | 46750 | 113 |
| 357 | 20241107 | 142200 | 5468593750 | 46750 | 46750 | 46750 | 46750 | 107 |
| 358 | 20241107 | 142100 | 5463591500 | 46750 | 46750 | 46750 | 46750 | 304 |
| 359 | 20241107 | 142000 | 5449379500 | 46750 | 46750 | 46750 | 46750 | 343 |
| 360 | 20241107 | 141900 | 5433344250 | 46750 | 46750 | 46750 | 46750 | 969 |
| 361 | 20241107 | 141800 | 5388043500 | 46750 | 46750 | 46800 | 46750 | 137 |
| 362 | 20241107 | 141700 | 5381638350 | 46750 | 46800 | 46800 | 46750 | 182 |
| 363 | 20241107 | 141600 | 5373122100 | 46850 | 46800 | 46850 | 46800 | 661 |
| 364 | 20241107 | 141500 | 5342187200 | 46800 | 46800 | 46800 | 46800 | 389 |
| 365 | 20241107 | 141400 | 5323982000 | 46800 | 46800 | 46800 | 46800 | 69 |
| 366 | 20241107 | 141300 | 5320752800 | 46800 | 46850 | 46850 | 46800 | 114 |
| 367 | 20241107 | 141200 | 5315413200 | 46850 | 46850 | 46850 | 46850 | 200 |
| 368 | 20241107 | 141100 | 5306043200 | 46850 | 46800 | 46900 | 46800 | 394 |
| 369 | 20241107 | 141000 | 5287577650 | 46800 | 46850 | 46950 | 46800 | 2559 |
| 370 | 20241107 | 140900 | 5167655450 | 46850 | 46950 | 46950 | 46850 | 2190 |
| 371 | 20241107 | 140800 | 5064972600 | 46950 | 46950 | 46950 | 46950 | 264 |
| 372 | 20241107 | 140700 | 5052577800 | 46950 | 46950 | 47000 | 46950 | 56 |
| 373 | 20241107 | 140600 | 5049948150 | 46950 | 46950 | 47000 | 46950 | 324 |
| 374 | 20241107 | 140500 | 5034735850 | 46950 | 46950 | 46950 | 46950 | 152 |
| 375 | 20241107 | 140400 | 5027599450 | 46950 | 47000 | 47050 | 46950 | 142 |
| 376 | 20241107 | 140300 | 5020925650 | 47000 | 47050 | 47050 | 47000 | 64 |
| 377 | 20241107 | 140200 | 5017916900 | 47050 | 47000 | 47050 | 47000 | 142 |
| 378 | 20241107 | 140100 | 5011241900 | 47000 | 47050 | 47050 | 47000 | 247 |
| 379 | 20241107 | 140000 | 4999628600 | 47000 | 47100 | 47100 | 47000 | 55 |
| 380 | 20241107 | 135900 | 4997042250 | 47150 | 47050 | 47150 | 47000 | 493 |
| 381 | 20241107 | 135800 | 4973840950 | 47050 | 47050 | 47050 | 46950 | 134 |
| 382 | 20241107 | 135700 | 4967545200 | 46950 | 47000 | 47000 | 46950 | 531 |
| 383 | 20241107 | 135600 | 4942589500 | 47000 | 47000 | 47000 | 47000 | 34 |
| 384 | 20241107 | 135500 | 4940991500 | 47000 | 47000 | 47000 | 47000 | 137 |
| 385 | 20241107 | 135400 | 4934552500 | 47050 | 47000 | 47050 | 47000 | 134 |
| 386 | 20241107 | 135300 | 4928254450 | 47000 | 47000 | 47000 | 47000 | 34 |
| 387 | 20241107 | 135200 | 4926656450 | 47050 | 47100 | 47100 | 47000 | 276 |
| 388 | 20241107 | 135100 | 4913673900 | 47100 | 47200 | 47200 | 47100 | 89 |
| 389 | 20241107 | 135000 | 4909478100 | 47250 | 47100 | 47250 | 47100 | 316 |
| 390 | 20241107 | 134900 | 4894580000 | 47150 | 47200 | 47250 | 47150 | 81 |
| 391 | 20241107 | 134800 | 4890760550 | 47250 | 47250 | 47300 | 47200 | 247 |
| 392 | 20241107 | 134700 | 4879094200 | 47200 | 47100 | 47350 | 47100 | 161 |
| 393 | 20241107 | 134600 | 4871495550 | 47000 | 46950 | 47050 | 46950 | 168 |
| 394 | 20241107 | 134500 | 4863592700 | 46950 | 46900 | 47000 | 46900 | 511 |
| 395 | 20241107 | 134400 | 4839601000 | 46950 | 46950 | 47000 | 46900 | 366 |
| 396 | 20241107 | 134300 | 4822432200 | 46950 | 46950 | 46950 | 46950 | 109 |
| 397 | 20241107 | 134200 | 4817314650 | 47000 | 47000 | 47000 | 46950 | 159 |
| 398 | 20241107 | 134100 | 4809848400 | 47000 | 47000 | 47050 | 46950 | 572 |
| 399 | 20241107 | 134000 | 4782967550 | 47000 | 47000 | 47000 | 46950 | 150 |
| 400 | 20241107 | 133900 | 4775922350 | 46950 | 47050 | 47050 | 46950 | 101 |
| 401 | 20241107 | 133800 | 4771175450 | 47000 | 47000 | 47050 | 47000 | 87 |
| 402 | 20241107 | 133700 | 4767086300 | 47000 | 46950 | 47000 | 46950 | 96 |
| 403 | 20241107 | 133600 | 4762574650 | 47000 | 46900 | 47000 | 46900 | 1184 |
| 404 | 20241107 | 133500 | 4706985000 | 46900 | 46900 | 46900 | 46900 | 38 |
| 405 | 20241107 | 133400 | 4705202800 | 46900 | 46950 | 46950 | 46900 | 128 |
| 406 | 20241107 | 133300 | 4699195650 | 46950 | 46950 | 46950 | 46950 | 148 |
| 407 | 20241107 | 133200 | 4692247050 | 46950 | 46950 | 46950 | 46950 | 74 |
| 408 | 20241107 | 133100 | 4688772750 | 46950 | 46950 | 46950 | 46950 | 110 |
| 409 | 20241107 | 133000 | 4683608250 | 46950 | 47000 | 47000 | 46950 | 170 |
| 410 | 20241107 | 132900 | 4675626350 | 47000 | 47000 | 47000 | 46950 | 270 |
| 411 | 20241107 | 132800 | 4662947250 | 47000 | 47000 | 47000 | 47000 | 101 |
| 412 | 20241107 | 132700 | 4658200250 | 47000 | 47000 | 47000 | 47000 | 357 |
| 413 | 20241107 | 132600 | 4641421250 | 47000 | 47000 | 47050 | 47000 | 160 |
| 414 | 20241107 | 132500 | 4633901150 | 47000 | 47000 | 47050 | 47000 | 49 |
| 415 | 20241107 | 132400 | 4631598100 | 47000 | 47000 | 47050 | 47000 | 140 |
| 416 | 20241107 | 132300 | 4625017550 | 47000 | 47050 | 47050 | 47000 | 160 |
| 417 | 20241107 | 132200 | 4617496400 | 47050 | 47050 | 47050 | 47000 | 263 |
| 418 | 20241107 | 132100 | 4605126350 | 47000 | 47050 | 47050 | 47000 | 105 |
| 419 | 20241107 | 132000 | 4600187750 | 47050 | 47050 | 47050 | 47000 | 258 |
| 420 | 20241107 | 131900 | 4588056100 | 47000 | 47050 | 47050 | 47000 | 103 |
| 421 | 20241107 | 131800 | 4583215050 | 47000 | 47000 | 47000 | 47000 | 37 |
| 422 | 20241107 | 131700 | 4581476050 | 47000 | 47050 | 47050 | 47000 | 49 |
| 423 | 20241107 | 131600 | 4579172300 | 47050 | 47050 | 47050 | 47050 | 158 |
| 424 | 20241107 | 131500 | 4571738400 | 47050 | 47050 | 47050 | 47050 | 109 |
| 425 | 20241107 | 131400 | 4566609950 | 47050 | 47050 | 47100 | 47050 | 24 |
| 426 | 20241107 | 131300 | 4565480650 | 47050 | 47100 | 47150 | 47050 | 404 |
| 427 | 20241107 | 131200 | 4546461850 | 47050 | 47100 | 47100 | 47050 | 103 |
| 428 | 20241107 | 131100 | 4541612900 | 47100 | 47100 | 47100 | 47100 | 48 |
| 429 | 20241107 | 131000 | 4539352100 | 47100 | 47150 | 47150 | 47100 | 161 |
| 430 | 20241107 | 130900 | 4531764450 | 47200 | 47150 | 47250 | 47100 | 472 |
| 431 | 20241107 | 130800 | 4509504650 | 47200 | 47300 | 47300 | 47000 | 2614 |
| 432 | 20241107 | 130700 | 4386379850 | 47300 | 47450 | 47450 | 47300 | 129 |
| 433 | 20241107 | 130600 | 4380272150 | 47450 | 47400 | 47450 | 47400 | 50 |
| 434 | 20241107 | 130500 | 4377900750 | 47450 | 47450 | 47500 | 47450 | 25 |
| 435 | 20241107 | 130400 | 4376714050 | 47500 | 47400 | 47550 | 47400 | 101 |
| 436 | 20241107 | 130300 | 4371920350 | 47550 | 47350 | 47550 | 47250 | 356 |
| 437 | 20241107 | 130200 | 4355048500 | 47300 | 47300 | 47300 | 47250 | 144 |
| 438 | 20241107 | 130100 | 4348237350 | 47300 | 47250 | 47300 | 47200 | 74 |
| 439 | 20241107 | 130000 | 4344742750 | 47250 | 47150 | 47250 | 47100 | 372 |
| 440 | 20241107 | 125900 | 4327188900 | 47100 | 47150 | 47200 | 47100 | 318 |
| 441 | 20241107 | 125800 | 4312192900 | 47100 | 47050 | 47150 | 47050 | 82 |
| 442 | 20241107 | 125700 | 4308330800 | 47150 | 47150 | 47150 | 47050 | 149 |
| 443 | 20241107 | 125600 | 4301310900 | 47100 | 47150 | 47150 | 47050 | 307 |
| 444 | 20241107 | 125500 | 4286851050 | 47150 | 47050 | 47200 | 47050 | 257 |
| 445 | 20241107 | 125400 | 4274736600 | 47050 | 47100 | 47150 | 47050 | 158 |
| 446 | 20241107 | 125300 | 4267295750 | 47100 | 47150 | 47200 | 47100 | 314 |
| 447 | 20241107 | 125200 | 4252495600 | 47150 | 47150 | 47200 | 47150 | 168 |
| 448 | 20241107 | 125100 | 4244574350 | 47150 | 47200 | 47200 | 47150 | 118 |
| 449 | 20241107 | 125000 | 4239010050 | 47200 | 47200 | 47250 | 47150 | 193 |
| 450 | 20241107 | 124900 | 4229900250 | 47200 | 47250 | 47250 | 47200 | 296 |
| 451 | 20241107 | 124800 | 4215929000 | 47200 | 47200 | 47250 | 47200 | 250 |
| 452 | 20241107 | 124700 | 4204123700 | 47200 | 47250 | 47250 | 47200 | 165 |
| 453 | 20241107 | 124600 | 4196330650 | 47250 | 47250 | 47300 | 47250 | 206 |
| 454 | 20241107 | 124500 | 4186594950 | 47250 | 47300 | 47350 | 47250 | 275 |
| 455 | 20241107 | 124400 | 4173595300 | 47350 | 47300 | 47350 | 47250 | 281 |
| 456 | 20241107 | 124300 | 4160308250 | 47300 | 47300 | 47300 | 47250 | 108 |
| 457 | 20241107 | 124200 | 4155203750 | 47300 | 47200 | 47300 | 47200 | 158 |
| 458 | 20241107 | 124100 | 4147740850 | 47200 | 47250 | 47300 | 47200 | 182 |
| 459 | 20241107 | 124000 | 4139146200 | 47250 | 47200 | 47300 | 47200 | 83 |
| 460 | 20241107 | 123900 | 4135225500 | 47250 | 47200 | 47250 | 47200 | 217 |
| 461 | 20241107 | 123800 | 4124976750 | 47250 | 47200 | 47300 | 47200 | 190 |
| 462 | 20241107 | 123700 | 4116000650 | 47150 | 47150 | 47200 | 47150 | 143 |
| 463 | 20241107 | 123600 | 4109254750 | 47150 | 47200 | 47200 | 47100 | 101 |
| 464 | 20241107 | 123500 | 4104494300 | 47250 | 47150 | 47250 | 47150 | 309 |
| 465 | 20241107 | 123400 | 4089917750 | 47150 | 47150 | 47200 | 47150 | 268 |
| 466 | 20241107 | 123300 | 4077275100 | 47100 | 47050 | 47100 | 47050 | 188 |
| 467 | 20241107 | 123200 | 4068426250 | 47100 | 47100 | 47100 | 47050 | 118 |
| 468 | 20241107 | 123100 | 4062869050 | 47200 | 47150 | 47200 | 47050 | 248 |
| 469 | 20241107 | 123000 | 4051185250 | 47100 | 47000 | 47100 | 47000 | 511 |
| 470 | 20241107 | 122900 | 4027135950 | 47000 | 46950 | 47050 | 46950 | 141 |
| 471 | 20241107 | 122800 | 4020507500 | 47000 | 47000 | 47000 | 46950 | 201 |
| 472 | 20241107 | 122700 | 4011067900 | 46950 | 46950 | 47050 | 46950 | 215 |
| 473 | 20241107 | 122600 | 4000966450 | 46950 | 47000 | 47050 | 46950 | 158 |
| 474 | 20241107 | 122500 | 3993545650 | 47050 | 46950 | 47050 | 46950 | 368 |
| 475 | 20241107 | 122400 | 3976247000 | 46950 | 47000 | 47000 | 46950 | 183 |
| 476 | 20241107 | 122300 | 3967651000 | 47000 | 46900 | 47000 | 46900 | 183 |
| 477 | 20241107 | 122200 | 3959055950 | 46950 | 46900 | 46950 | 46900 | 202 |
| 478 | 20241107 | 122100 | 3949577250 | 46900 | 46900 | 46950 | 46900 | 182 |
| 479 | 20241107 | 122000 | 3941038050 | 46950 | 46950 | 47000 | 46900 | 307 |
| 480 | 20241107 | 121900 | 3926627450 | 47000 | 46950 | 47050 | 46950 | 186 |
| 481 | 20241107 | 121800 | 3917889550 | 46950 | 47000 | 47050 | 46950 | 128 |
| 482 | 20241107 | 121700 | 3911873550 | 47050 | 47000 | 47050 | 47000 | 245 |
| 483 | 20241107 | 121600 | 3900352300 | 47050 | 47050 | 47100 | 47000 | 193 |
| 484 | 20241107 | 121500 | 3891274650 | 47050 | 47100 | 47150 | 47050 | 214 |
| 485 | 20241107 | 121400 | 3881200950 | 47150 | 47050 | 47150 | 47050 | 191 |
| 486 | 20241107 | 121300 | 3872202700 | 47100 | 47150 | 47250 | 47100 | 170 |
| 487 | 20241107 | 121200 | 3864183650 | 47100 | 47200 | 47250 | 47050 | 159 |
| 488 | 20241107 | 121100 | 3856691900 | 47250 | 47150 | 47350 | 47100 | 359 |
| 489 | 20241107 | 121000 | 3839732050 | 47200 | 47150 | 47200 | 47050 | 154 |
| 490 | 20241107 | 120900 | 3832476650 | 47100 | 47000 | 47200 | 47000 | 206 |
| 491 | 20241107 | 120800 | 3822777050 | 47000 | 47000 | 47050 | 47000 | 224 |
| 492 | 20241107 | 120700 | 3812246700 | 47000 | 47050 | 47100 | 47000 | 678 |
| 493 | 20241107 | 120600 | 3780368650 | 47050 | 47050 | 47100 | 47050 | 191 |
| 494 | 20241107 | 120500 | 3771381850 | 47050 | 47200 | 47200 | 47050 | 188 |
| 495 | 20241107 | 120400 | 3762527500 | 47200 | 47150 | 47300 | 47150 | 199 |
| 496 | 20241107 | 120300 | 3753142900 | 47200 | 47150 | 47200 | 47100 | 108 |
| 497 | 20241107 | 120200 | 3748050700 | 47100 | 47150 | 47150 | 47050 | 283 |
| 498 | 20241107 | 120100 | 3734726600 | 47100 | 47050 | 47150 | 47000 | 291 |
| 499 | 20241107 | 120000 | 3721032000 | 47000 | 47000 | 47050 | 47000 | 232 |
| 500 | 20241107 | 115900 | 3710127700 | 46950 | 46900 | 47000 | 46900 | 374 |
| 501 | 20241107 | 115800 | 3692563600 | 46900 | 46900 | 47000 | 46900 | 376 |
| 502 | 20241107 | 115700 | 3674917650 | 46900 | 46900 | 46950 | 46850 | 102 |
| 503 | 20241107 | 115600 | 3670137050 | 46900 | 46850 | 47000 | 46850 | 381 |
| 504 | 20241107 | 115500 | 3652253200 | 46900 | 46900 | 46900 | 46900 | 130 |
| 505 | 20241107 | 115400 | 3646156200 | 46900 | 46900 | 47000 | 46900 | 135 |
| 506 | 20241107 | 115300 | 3639823350 | 46900 | 46950 | 47000 | 46900 | 284 |
| 507 | 20241107 | 115200 | 3626496600 | 46950 | 46950 | 47000 | 46900 | 77 |
| 508 | 20241107 | 115100 | 3622881650 | 46950 | 47000 | 47000 | 46950 | 218 |
| 509 | 20241107 | 115000 | 3612643300 | 47050 | 47050 | 47050 | 47000 | 219 |
| 510 | 20241107 | 114900 | 3602342900 | 47050 | 47100 | 47100 | 47050 | 135 |
| 511 | 20241107 | 114800 | 3595987900 | 47100 | 47150 | 47150 | 47050 | 217 |
| 512 | 20241107 | 114700 | 3585762350 | 47150 | 47250 | 47250 | 47150 | 541 |
| 513 | 20241107 | 114600 | 3560207500 | 47300 | 47400 | 47400 | 47300 | 712 |
| 514 | 20241107 | 114500 | 3526507800 | 47400 | 47400 | 47500 | 47400 | 211 |
| 515 | 20241107 | 114400 | 3516500900 | 47400 | 47450 | 47500 | 47350 | 550 |
| 516 | 20241107 | 114300 | 3490430050 | 47450 | 47350 | 47650 | 47300 | 488 |
| 517 | 20241107 | 114200 | 3467266150 | 47350 | 47200 | 47350 | 47200 | 139 |
| 518 | 20241107 | 114100 | 3460697700 | 47200 | 47200 | 47300 | 47150 | 618 |
| 519 | 20241107 | 114000 | 3431498600 | 47150 | 47200 | 47200 | 47050 | 412 |
| 520 | 20241107 | 113900 | 3412086700 | 47150 | 47050 | 47150 | 47000 | 368 |
| 521 | 20241107 | 113800 | 3394761750 | 47000 | 46900 | 47100 | 46900 | 263 |
| 522 | 20241107 | 113700 | 3382405750 | 47000 | 46850 | 47000 | 46800 | 331 |
| 523 | 20241107 | 113600 | 3366881350 | 46800 | 46950 | 46950 | 46800 | 376 |
| 524 | 20241107 | 113500 | 3349255400 | 46950 | 46900 | 46950 | 46800 | 522 |
| 525 | 20241107 | 113400 | 3324771050 | 46900 | 46850 | 46900 | 46800 | 583 |
| 526 | 20241107 | 113300 | 3297474900 | 46850 | 46950 | 46950 | 46800 | 223 |
| 527 | 20241107 | 113200 | 3287021600 | 46900 | 46850 | 46950 | 46800 | 680 |
| 528 | 20241107 | 113100 | 3255138300 | 46850 | 46950 | 47050 | 46850 | 603 |
| 529 | 20241107 | 113000 | 3226837550 | 46950 | 46800 | 47050 | 46800 | 757 |
| 530 | 20241107 | 112900 | 3191297500 | 46800 | 46750 | 46900 | 46700 | 1272 |
| 531 | 20241107 | 112800 | 3131807650 | 46750 | 46800 | 46850 | 46750 | 775 |
| 532 | 20241107 | 112700 | 3095543250 | 46800 | 46800 | 46850 | 46800 | 581 |
| 533 | 20241107 | 112600 | 3068333000 | 46800 | 46850 | 46900 | 46800 | 192 |
| 534 | 20241107 | 112500 | 3059340650 | 46850 | 47000 | 47000 | 46800 | 515 |
| 535 | 20241107 | 112400 | 3035186650 | 47000 | 47100 | 47100 | 47000 | 371 |
| 536 | 20241107 | 112300 | 3017740900 | 47100 | 47200 | 47250 | 47050 | 692 |
| 537 | 20241107 | 112200 | 2985101150 | 47150 | 46900 | 47200 | 46850 | 767 |
| 538 | 20241107 | 112100 | 2949077900 | 46800 | 46800 | 46950 | 46800 | 969 |
| 539 | 20241107 | 112000 | 2903653300 | 46800 | 46900 | 46900 | 46800 | 303 |
| 540 | 20241107 | 111900 | 2889450550 | 46900 | 46950 | 47050 | 46900 | 346 |
| 541 | 20241107 | 111800 | 2873203200 | 47000 | 47000 | 47050 | 46900 | 297 |
| 542 | 20241107 | 111700 | 2859252350 | 47050 | 46850 | 47300 | 46850 | 234 |
| 543 | 20241107 | 111600 | 2848244350 | 46850 | 46850 | 46850 | 46800 | 249 |
| 544 | 20241107 | 111500 | 2836587000 | 46750 | 46800 | 46850 | 46750 | 263 |
| 545 | 20241107 | 111400 | 2824279600 | 46850 | 46800 | 46850 | 46800 | 396 |
| 546 | 20241107 | 111300 | 2805737450 | 46800 | 46850 | 47100 | 46800 | 314 |
| 547 | 20241107 | 111200 | 2791014800 | 46850 | 46800 | 46900 | 46800 | 318 |
| 548 | 20241107 | 111100 | 2776125500 | 46850 | 46900 | 46900 | 46800 | 394 |
| 549 | 20241107 | 111000 | 2757671500 | 46900 | 46900 | 46950 | 46800 | 207 |
| 550 | 20241107 | 110900 | 2747973800 | 46900 | 46900 | 46950 | 46800 | 341 |
| 551 | 20241107 | 110800 | 2731986900 | 46950 | 47150 | 47150 | 46950 | 217 |
| 552 | 20241107 | 110700 | 2721777200 | 47150 | 46850 | 47200 | 46800 | 530 |
| 553 | 20241107 | 110600 | 2696866600 | 46750 | 46750 | 46900 | 46750 | 444 |
| 554 | 20241107 | 110500 | 2676088850 | 46750 | 46850 | 46850 | 46750 | 383 |
| 555 | 20241107 | 110400 | 2658166250 | 46850 | 46850 | 46900 | 46850 | 239 |
| 556 | 20241107 | 110300 | 2646969050 | 46850 | 46900 | 46900 | 46850 | 603 |
| 557 | 20241107 | 110200 | 2618701650 | 46900 | 46850 | 47000 | 46850 | 662 |
| 558 | 20241107 | 110100 | 2587633500 | 46900 | 47000 | 47000 | 46750 | 1091 |
| 559 | 20241107 | 110000 | 2536456300 | 47000 | 47000 | 47100 | 47000 | 318 |
| 560 | 20241107 | 105900 | 2521507700 | 47000 | 47050 | 47050 | 47000 | 271 |
| 561 | 20241107 | 105800 | 2508760950 | 47050 | 47050 | 47050 | 47050 | 420 |
| 562 | 20241107 | 105700 | 2488999950 | 47100 | 47050 | 47100 | 47000 | 319 |
| 563 | 20241107 | 105600 | 2473986050 | 47000 | 47100 | 47100 | 47000 | 532 |
| 564 | 20241107 | 105500 | 2448956900 | 47100 | 47100 | 47150 | 47000 | 517 |
| 565 | 20241107 | 105400 | 2424618950 | 47050 | 47000 | 47100 | 47000 | 173 |
| 566 | 20241107 | 105300 | 2416482150 | 47000 | 47000 | 47150 | 46950 | 653 |
| 567 | 20241107 | 105200 | 2385742300 | 47050 | 47300 | 47300 | 46950 | 4422 |
| 568 | 20241107 | 105100 | 2177430900 | 47300 | 47350 | 47350 | 47300 | 302 |
| 569 | 20241107 | 105000 | 2163138700 | 47400 | 47300 | 47400 | 47300 | 290 |
| 570 | 20241107 | 104900 | 2149408300 | 47300 | 47250 | 47400 | 47250 | 296 |
| 571 | 20241107 | 104800 | 2135398000 | 47250 | 47300 | 47400 | 47250 | 247 |
| 572 | 20241107 | 104700 | 2123722450 | 47350 | 47300 | 47400 | 47250 | 342 |
| 573 | 20241107 | 104600 | 2107544050 | 47300 | 47400 | 47400 | 47300 | 508 |
| 574 | 20241107 | 104500 | 2083469300 | 47450 | 47600 | 47600 | 47400 | 1328 |
| 575 | 20241107 | 104400 | 2020317450 | 47600 | 47650 | 47650 | 47600 | 288 |
| 576 | 20241107 | 104300 | 2006594600 | 47650 | 47700 | 47750 | 47650 | 711 |
| 577 | 20241107 | 104200 | 1972680650 | 47700 | 47800 | 47800 | 47700 | 493 |
| 578 | 20241107 | 104100 | 1949127450 | 47800 | 47800 | 47850 | 47800 | 257 |
| 579 | 20241107 | 104000 | 1936842300 | 47800 | 47800 | 47900 | 47800 | 178 |
| 580 | 20241107 | 103900 | 1928328300 | 47800 | 47700 | 47850 | 47700 | 236 |
| 581 | 20241107 | 103800 | 1917047750 | 47800 | 47850 | 47950 | 47700 | 438 |
| 582 | 20241107 | 103700 | 1896105350 | 47850 | 47750 | 47900 | 47750 | 336 |
| 583 | 20241107 | 103600 | 1880039650 | 47750 | 47800 | 47800 | 47750 | 289 |
| 584 | 20241107 | 103500 | 1866237050 | 47800 | 47950 | 48000 | 47800 | 289 |
| 585 | 20241107 | 103400 | 1852403550 | 47950 | 47850 | 48050 | 47750 | 377 |
| 586 | 20241107 | 103300 | 1834354900 | 47700 | 47750 | 47850 | 47700 | 358 |
| 587 | 20241107 | 103200 | 1817252500 | 47700 | 47650 | 47850 | 47650 | 551 |
| 588 | 20241107 | 103100 | 1790938700 | 47650 | 47650 | 47700 | 47650 | 286 |
| 589 | 20241107 | 103000 | 1777308100 | 47650 | 47650 | 47700 | 47650 | 617 |
| 590 | 20241107 | 102900 | 1747907850 | 47650 | 47750 | 47750 | 47650 | 90 |
| 591 | 20241107 | 102800 | 1743616050 | 47800 | 47800 | 47850 | 47650 | 3066 |
| 592 | 20241107 | 102700 | 1597185250 | 47800 | 47850 | 47850 | 47800 | 237 |
| 593 | 20241107 | 102600 | 1585845650 | 47850 | 47800 | 47900 | 47800 | 137 |
| 594 | 20241107 | 102500 | 1579292850 | 47800 | 47850 | 47850 | 47800 | 243 |
| 595 | 20241107 | 102400 | 1567674100 | 47850 | 47750 | 47900 | 47750 | 204 |
| 596 | 20241107 | 102300 | 1557913650 | 47800 | 47800 | 47800 | 47750 | 252 |
| 597 | 20241107 | 102200 | 1545872950 | 47750 | 47750 | 47800 | 47700 | 55 |
| 598 | 20241107 | 102100 | 1543247350 | 47700 | 47700 | 47750 | 47700 | 80 |
| 599 | 20241107 | 102000 | 1539431300 | 47750 | 47750 | 47850 | 47700 | 78 |
| 600 | 20241107 | 101900 | 1535709650 | 47700 | 47700 | 47750 | 47700 | 117 |
| 601 | 20241107 | 101800 | 1530128650 | 47700 | 47700 | 47750 | 47700 | 81 |
| 602 | 20241107 | 101700 | 1526263750 | 47750 | 47700 | 47850 | 47700 | 167 |
| 603 | 20241107 | 101600 | 1518289200 | 47600 | 47800 | 47900 | 47600 | 646 |
| 604 | 20241107 | 101500 | 1487436350 | 47800 | 47850 | 47900 | 47800 | 211 |
| 605 | 20241107 | 101400 | 1477334000 | 47850 | 48100 | 48100 | 47800 | 777 |
| 606 | 20241107 | 101300 | 1440126550 | 48000 | 47750 | 48050 | 47750 | 226 |
| 607 | 20241107 | 101200 | 1429304400 | 47750 | 47750 | 47800 | 47700 | 134 |
| 608 | 20241107 | 101100 | 1422906550 | 47750 | 47800 | 47800 | 47750 | 57 |
| 609 | 20241107 | 101000 | 1420182600 | 47800 | 47900 | 47900 | 47800 | 136 |
| 610 | 20241107 | 100900 | 1413680550 | 47900 | 47950 | 47950 | 47900 | 200 |
| 611 | 20241107 | 100800 | 1404099850 | 47950 | 48000 | 48000 | 47950 | 36 |
| 612 | 20241107 | 100700 | 1402372450 | 47950 | 47950 | 47950 | 47900 | 41 |
| 613 | 20241107 | 100600 | 1400407150 | 47950 | 47950 | 47950 | 47950 | 67 |
| 614 | 20241107 | 100500 | 1397194500 | 48000 | 48050 | 48150 | 48000 | 141 |
| 615 | 20241107 | 100400 | 1390426300 | 48100 | 48100 | 48100 | 48000 | 35 |
| 616 | 20241107 | 100300 | 1388745850 | 48000 | 47850 | 48100 | 47850 | 357 |
| 617 | 20241107 | 100200 | 1371638850 | 47850 | 47850 | 47850 | 47850 | 8 |
| 618 | 20241107 | 100100 | 1371256050 | 47900 | 47800 | 47900 | 47750 | 334 |
| 619 | 20241107 | 100000 | 1355300350 | 47750 | 47800 | 47800 | 47750 | 118 |
| 620 | 20241107 | 095900 | 1349665800 | 47750 | 47800 | 47850 | 47750 | 238 |
| 621 | 20241107 | 095800 | 1338299800 | 47800 | 47800 | 47800 | 47750 | 178 |
| 622 | 20241107 | 095700 | 1329799550 | 47750 | 48050 | 48150 | 47750 | 1254 |
| 623 | 20241107 | 095600 | 1269704400 | 48050 | 48050 | 48050 | 48000 | 410 |
| 624 | 20241107 | 095500 | 1250013950 | 47950 | 48150 | 48200 | 47950 | 578 |
| 625 | 20241107 | 095400 | 1222229750 | 48150 | 48350 | 48350 | 48100 | 1669 |
| 626 | 20241107 | 095300 | 1141792700 | 48300 | 48350 | 48350 | 48300 | 156 |
| 627 | 20241107 | 095200 | 1134251000 | 48350 | 48500 | 48500 | 48300 | 363 |
| 628 | 20241107 | 095100 | 1116710350 | 48550 | 48400 | 48550 | 48350 | 242 |
| 629 | 20241107 | 095000 | 1104997600 | 48350 | 48400 | 48450 | 48350 | 732 |
| 630 | 20241107 | 094900 | 1069601450 | 48500 | 48400 | 48500 | 48350 | 199 |
| 631 | 20241107 | 094800 | 1059963500 | 48550 | 48400 | 48550 | 48300 | 477 |
| 632 | 20241107 | 094700 | 1036903150 | 48400 | 48600 | 48600 | 48400 | 880 |
| 633 | 20241107 | 094600 | 994217650 | 48600 | 48600 | 48600 | 48600 | 112 |
| 634 | 20241107 | 094500 | 988774450 | 48650 | 48600 | 48650 | 48550 | 502 |
| 635 | 20241107 | 094400 | 964398350 | 48600 | 48750 | 48750 | 48550 | 1307 |
| 636 | 20241107 | 094300 | 900778350 | 48800 | 48850 | 48850 | 48700 | 267 |
| 637 | 20241107 | 094200 | 887757450 | 48950 | 48800 | 48950 | 48800 | 537 |
| 638 | 20241107 | 094100 | 861550350 | 48850 | 48900 | 49050 | 48800 | 1040 |
| 639 | 20241107 | 094000 | 810746150 | 48850 | 48950 | 49050 | 48850 | 595 |
| 640 | 20241107 | 093900 | 781649900 | 49100 | 49000 | 49100 | 49000 | 11 |
| 641 | 20241107 | 093800 | 781110800 | 49000 | 49050 | 49100 | 49000 | 29 |
| 642 | 20241107 | 093700 | 779689600 | 49000 | 49100 | 49150 | 49000 | 36 |
| 643 | 20241107 | 093600 | 777925200 | 49150 | 49050 | 49150 | 49050 | 5 |
| 644 | 20241107 | 093500 | 777679650 | 49150 | 49050 | 49200 | 49050 | 19 |
| 645 | 20241107 | 093400 | 776745650 | 49200 | 49150 | 49200 | 49000 | 113 |
| 646 | 20241107 | 093300 | 771203900 | 49200 | 49000 | 49400 | 49000 | 306 |
| 647 | 20241107 | 093200 | 756174100 | 49000 | 49000 | 49000 | 49000 | 372 |
| 648 | 20241107 | 093100 | 737946100 | 49000 | 49100 | 49100 | 49000 | 471 |
| 649 | 20241107 | 093000 | 714845150 | 49150 | 49100 | 49150 | 49100 | 51 |
| 650 | 20241107 | 092900 | 712340800 | 49100 | 49100 | 49100 | 49100 | 535 |
| 651 | 20241107 | 092800 | 686072300 | 49050 | 49250 | 49250 | 49050 | 1100 |
| 652 | 20241107 | 092700 | 632069600 | 49300 | 49300 | 49300 | 49300 | 2 |
| 653 | 20241107 | 092600 | 631971000 | 49350 | 49250 | 49350 | 49250 | 5 |
| 654 | 20241107 | 092500 | 631724500 | 49300 | 49200 | 49300 | 49200 | 37 |
| 655 | 20241107 | 092400 | 629903850 | 49200 | 49150 | 49200 | 49150 | 101 |
| 656 | 20241107 | 092300 | 624937000 | 49050 | 49200 | 49200 | 49050 | 626 |
| 657 | 20241107 | 092200 | 594202900 | 49250 | 49250 | 49250 | 49250 | 1 |
| 658 | 20241107 | 092100 | 594153650 | 49200 | 49250 | 49250 | 49150 | 93 |
| 659 | 20241107 | 092000 | 589576100 | 49250 | 49300 | 49350 | 49100 | 2089 |
| 660 | 20241107 | 091900 | 486894150 | 49400 | 49250 | 49400 | 49200 | 6 |
| 661 | 20241107 | 091800 | 486598350 | 49250 | 49350 | 49400 | 49200 | 118 |
| 662 | 20241107 | 091700 | 480786850 | 49400 | 49500 | 49500 | 49400 | 6 |
| 663 | 20241107 | 091600 | 480490350 | 49150 | 49150 | 49150 | 49150 | 26 |
| 664 | 20241107 | 091500 | 479212450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 665 | 20241107 | 091400 | 479212450 | 49150 | 49150 | 49250 | 48950 | 2427 |
| 666 | 20241107 | 091300 | 360255500 | 49250 | 49100 | 49450 | 49100 | 81 |
| 667 | 20241107 | 091200 | 356260100 | 49100 | 49450 | 49450 | 49100 | 192 |
| 668 | 20241107 | 091100 | 346813550 | 49300 | 49200 | 49450 | 49050 | 338 |
| 669 | 20241107 | 091000 | 330170700 | 49300 | 48900 | 49300 | 48900 | 589 |
| 670 | 20241107 | 090900 | 301257600 | 48900 | 48950 | 49000 | 48900 | 416 |
| 671 | 20241107 | 090800 | 280903400 | 48900 | 49000 | 49050 | 48900 | 284 |
| 672 | 20241107 | 090700 | 266988450 | 49050 | 49050 | 49050 | 49050 | 365 |
| 673 | 20241107 | 090600 | 249085200 | 49050 | 49200 | 49250 | 49050 | 1086 |
| 674 | 20241107 | 090500 | 195648650 | 49250 | 49300 | 49350 | 49200 | 582 |
| 675 | 20241107 | 090400 | 166986950 | 49300 | 49600 | 49650 | 49250 | 1189 |
| 676 | 20241107 | 090300 | 108131450 | 49700 | 49650 | 49750 | 49650 | 372 |
| 677 | 20241107 | 090200 | 89654500 | 49600 | 49500 | 49650 | 49500 | 112 |
| 678 | 20241107 | 090100 | 84100750 | 49650 | 49750 | 50200 | 49500 | 1487 |
| 679 | 20241107 | 090000 | 10213750 | 49750 | 49850 | 49850 | 49750 | 205 |