38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 204000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 5349 |
| 3 | 20241106 | 203900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20241106 | 203800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20241106 | 203700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20241106 | 203600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20241106 | 203500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20241106 | 203400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20241106 | 203300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20241106 | 203200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20241106 | 203100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20241106 | 203000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20241106 | 202900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20241106 | 202800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20241106 | 202700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20241106 | 202600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20241106 | 202500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20241106 | 202400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20241106 | 202300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20241106 | 202200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20241106 | 202100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20241106 | 202000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20241106 | 201900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20241106 | 201800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20241106 | 201700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20241106 | 201600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20241106 | 201500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20241106 | 201400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20241106 | 201300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20241106 | 201200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20241106 | 201100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20241106 | 201000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 5349 |
| 33 | 20241106 | 200900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20241106 | 200800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20241106 | 200700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20241106 | 200600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20241106 | 200500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20241106 | 200400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20241106 | 200300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20241106 | 200200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20241106 | 200100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20241106 | 200000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20241106 | 195900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20241106 | 195800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20241106 | 195700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20241106 | 195600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20241106 | 195500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20241106 | 195400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20241106 | 195300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20241106 | 195200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20241106 | 195100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20241106 | 195000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20241106 | 194900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20241106 | 194800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20241106 | 194700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20241106 | 194600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20241106 | 194500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20241106 | 194400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20241106 | 194300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20241106 | 194200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20241106 | 194100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20241106 | 194000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 5349 |
| 63 | 20241106 | 193900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20241106 | 193800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20241106 | 193700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20241106 | 193600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20241106 | 193500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20241106 | 193400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20241106 | 193300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20241106 | 193200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20241106 | 193100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20241106 | 193000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20241106 | 192900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20241106 | 192800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20241106 | 192700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20241106 | 192600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20241106 | 192500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20241106 | 192400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20241106 | 192300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20241106 | 192200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20241106 | 192100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20241106 | 192000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20241106 | 191900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20241106 | 191800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20241106 | 191700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20241106 | 191600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20241106 | 191500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20241106 | 191400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20241106 | 191300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20241106 | 191200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20241106 | 191100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20241106 | 191000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 5349 |
| 93 | 20241106 | 190900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20241106 | 190800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20241106 | 190700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20241106 | 190600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20241106 | 190500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20241106 | 190400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20241106 | 190300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20241106 | 190200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20241106 | 190100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20241106 | 190000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20241106 | 185900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20241106 | 185800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20241106 | 185700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20241106 | 185600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20241106 | 185500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20241106 | 185400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20241106 | 185300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20241106 | 185200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20241106 | 185100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20241106 | 185000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20241106 | 184900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20241106 | 184800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20241106 | 184700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20241106 | 184600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20241106 | 184500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20241106 | 184400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20241106 | 184300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20241106 | 184200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20241106 | 184100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20241106 | 184000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 5349 |
| 123 | 20241106 | 183900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20241106 | 183800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20241106 | 183700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20241106 | 183600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20241106 | 183500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20241106 | 183400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20241106 | 183300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20241106 | 183200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20241106 | 183100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20241106 | 183000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20241106 | 182900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20241106 | 182800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20241106 | 182700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20241106 | 182600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20241106 | 182500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20241106 | 182400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20241106 | 182300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20241106 | 182200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20241106 | 182100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20241106 | 182000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20241106 | 181900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20241106 | 181800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20241106 | 181700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20241106 | 181600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20241106 | 181500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20241106 | 181400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20241106 | 181300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20241106 | 181200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20241106 | 181100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20241106 | 181000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 5349 |
| 153 | 20241106 | 180900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20241106 | 180800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20241106 | 180700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20241106 | 180600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20241106 | 180500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20241106 | 180400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20241106 | 180300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20241106 | 180200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20241106 | 180100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20241106 | 180000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20241106 | 175900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20241106 | 175800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20241106 | 175700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20241106 | 175600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20241106 | 175500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20241106 | 175400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20241106 | 175300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20241106 | 175200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20241106 | 175100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20241106 | 175000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20241106 | 174900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20241106 | 174800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20241106 | 174700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20241106 | 174600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20241106 | 174500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20241106 | 174400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20241106 | 174300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20241106 | 174200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20241106 | 174100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20241106 | 174000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 5349 |
| 183 | 20241106 | 173900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20241106 | 173800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20241106 | 173700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20241106 | 173600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20241106 | 173500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20241106 | 173400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20241106 | 173300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20241106 | 173200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20241106 | 173100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20241106 | 173000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20241106 | 172900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20241106 | 172800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20241106 | 172700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20241106 | 172600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20241106 | 172500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 198 | 20241106 | 172400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 199 | 20241106 | 172300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 200 | 20241106 | 172200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 201 | 20241106 | 172100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 202 | 20241106 | 172000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 203 | 20241106 | 171900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 204 | 20241106 | 171800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 205 | 20241106 | 171700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 206 | 20241106 | 171600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 207 | 20241106 | 171500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 208 | 20241106 | 171400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 209 | 20241106 | 171300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 210 | 20241106 | 171200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 211 | 20241106 | 171100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 212 | 20241106 | 171000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 5349 |
| 213 | 20241106 | 170900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 214 | 20241106 | 170800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 215 | 20241106 | 170700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 216 | 20241106 | 170600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 217 | 20241106 | 170500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 218 | 20241106 | 170400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 219 | 20241106 | 170300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 220 | 20241106 | 170200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 221 | 20241106 | 170100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 222 | 20241106 | 170000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 223 | 20241106 | 165900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 224 | 20241106 | 165800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 225 | 20241106 | 165700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 226 | 20241106 | 165600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 227 | 20241106 | 165500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 228 | 20241106 | 165400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 229 | 20241106 | 165300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 230 | 20241106 | 165200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 231 | 20241106 | 165100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 232 | 20241106 | 165000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 233 | 20241106 | 164900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 234 | 20241106 | 164800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 235 | 20241106 | 164700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 236 | 20241106 | 164600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 237 | 20241106 | 164500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 238 | 20241106 | 164400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 239 | 20241106 | 164300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 240 | 20241106 | 164200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 241 | 20241106 | 164100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 242 | 20241106 | 164000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 5349 |
| 243 | 20241106 | 163900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 244 | 20241106 | 163800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 245 | 20241106 | 163700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 246 | 20241106 | 163600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 247 | 20241106 | 163500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 248 | 20241106 | 163400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 249 | 20241106 | 163300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 250 | 20241106 | 163200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 251 | 20241106 | 163100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 252 | 20241106 | 163000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 253 | 20241106 | 162900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 254 | 20241106 | 162800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 255 | 20241106 | 162700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 256 | 20241106 | 162600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 257 | 20241106 | 162500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 258 | 20241106 | 162400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 259 | 20241106 | 162300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 260 | 20241106 | 162200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 261 | 20241106 | 162100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 262 | 20241106 | 162000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 263 | 20241106 | 161900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 264 | 20241106 | 161800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 265 | 20241106 | 161700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 266 | 20241106 | 161600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 267 | 20241106 | 161500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 268 | 20241106 | 161400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 269 | 20241106 | 161300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 270 | 20241106 | 161200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 271 | 20241106 | 161100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 272 | 20241106 | 161000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 5349 |
| 273 | 20241106 | 160900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 274 | 20241106 | 160800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 275 | 20241106 | 160700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 276 | 20241106 | 160600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 277 | 20241106 | 160500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 278 | 20241106 | 160400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 279 | 20241106 | 160300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 280 | 20241106 | 160200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 281 | 20241106 | 160100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 282 | 20241106 | 160000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 283 | 20241106 | 155900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 284 | 20241106 | 155800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 285 | 20241106 | 155700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 286 | 20241106 | 155600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 287 | 20241106 | 155500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 288 | 20241106 | 155400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 289 | 20241106 | 155300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 290 | 20241106 | 155200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 291 | 20241106 | 155100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 292 | 20241106 | 155000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 293 | 20241106 | 154900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 294 | 20241106 | 154800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 295 | 20241106 | 154700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 296 | 20241106 | 154600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 297 | 20241106 | 154500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 298 | 20241106 | 154400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 299 | 20241106 | 154300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 300 | 20241106 | 154200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 301 | 20241106 | 154100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 302 | 20241106 | 154000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 5349 |
| 303 | 20241106 | 153900 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 304 | 20241106 | 153800 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 305 | 20241106 | 153700 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 306 | 20241106 | 153600 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 307 | 20241106 | 153500 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 308 | 20241106 | 153400 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 309 | 20241106 | 153300 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 310 | 20241106 | 153200 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 311 | 20241106 | 153100 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 312 | 20241106 | 153000 | 17301049100 | 22200 | 22200 | 22200 | 22200 | 5349 |
| 313 | 20241106 | 152900 | 17182301300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 314 | 20241106 | 152800 | 17182301300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 315 | 20241106 | 152700 | 17182301300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 316 | 20241106 | 152600 | 17182301300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 317 | 20241106 | 152500 | 17182301300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 318 | 20241106 | 152400 | 17182301300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 319 | 20241106 | 152300 | 17182301300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 320 | 20241106 | 152200 | 17182301300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 321 | 20241106 | 152100 | 17182301300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 322 | 20241106 | 152000 | 17182301300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 323 | 20241106 | 151900 | 17182301300 | 22350 | 22400 | 22400 | 22350 | 1920 |
| 324 | 20241106 | 151800 | 17139386400 | 22350 | 22400 | 22400 | 22350 | 329 |
| 325 | 20241106 | 151700 | 17132018450 | 22350 | 22450 | 22450 | 22350 | 769 |
| 326 | 20241106 | 151600 | 17114796000 | 22400 | 22450 | 22450 | 22400 | 2217 |
| 327 | 20241106 | 151500 | 17065114400 | 22400 | 22400 | 22450 | 22400 | 1164 |
| 328 | 20241106 | 151400 | 17039019750 | 22450 | 22400 | 22450 | 22400 | 2648 |
| 329 | 20241106 | 151300 | 16979631650 | 22450 | 22400 | 22450 | 22400 | 1448 |
| 330 | 20241106 | 151200 | 16947129850 | 22400 | 22400 | 22450 | 22300 | 3430 |
| 331 | 20241106 | 151100 | 16870334350 | 22400 | 22400 | 22450 | 22350 | 1222 |
| 332 | 20241106 | 151000 | 16842945400 | 22400 | 22300 | 22400 | 22250 | 7808 |
| 333 | 20241106 | 150900 | 16668747850 | 22300 | 22200 | 22300 | 22200 | 1947 |
| 334 | 20241106 | 150800 | 16625462550 | 22250 | 22300 | 22300 | 22250 | 1847 |
| 335 | 20241106 | 150700 | 16584351350 | 22300 | 22300 | 22350 | 22250 | 665 |
| 336 | 20241106 | 150600 | 16569511750 | 22300 | 22350 | 22400 | 22300 | 3026 |
| 337 | 20241106 | 150500 | 16501905900 | 22350 | 22400 | 22400 | 22350 | 1115 |
| 338 | 20241106 | 150400 | 16476957650 | 22400 | 22300 | 22400 | 22300 | 735 |
| 339 | 20241106 | 150300 | 16460529700 | 22350 | 22400 | 22400 | 22300 | 1595 |
| 340 | 20241106 | 150200 | 16424902900 | 22400 | 22350 | 22400 | 22300 | 877 |
| 341 | 20241106 | 150100 | 16405311650 | 22350 | 22400 | 22400 | 22300 | 1462 |
| 342 | 20241106 | 150000 | 16372672000 | 22400 | 22350 | 22400 | 22300 | 1832 |
| 343 | 20241106 | 145900 | 16331740600 | 22350 | 22400 | 22400 | 22350 | 701 |
| 344 | 20241106 | 145800 | 16316046550 | 22400 | 22400 | 22450 | 22350 | 947 |
| 345 | 20241106 | 145700 | 16294828250 | 22400 | 22450 | 22450 | 22350 | 1214 |
| 346 | 20241106 | 145600 | 16267627700 | 22450 | 22450 | 22450 | 22350 | 1170 |
| 347 | 20241106 | 145500 | 16241412400 | 22450 | 22500 | 22550 | 22450 | 906 |
| 348 | 20241106 | 145400 | 16221044000 | 22500 | 22550 | 22550 | 22500 | 967 |
| 349 | 20241106 | 145300 | 16199270700 | 22500 | 22450 | 22550 | 22450 | 1588 |
| 350 | 20241106 | 145200 | 16163594400 | 22500 | 22500 | 22500 | 22450 | 2307 |
| 351 | 20241106 | 145100 | 16111731550 | 22500 | 22450 | 22500 | 22450 | 1108 |
| 352 | 20241106 | 145000 | 16086829050 | 22500 | 22350 | 22500 | 22350 | 2326 |
| 353 | 20241106 | 144900 | 16034629050 | 22400 | 22400 | 22450 | 22350 | 1014 |
| 354 | 20241106 | 144800 | 16011902650 | 22450 | 22400 | 22450 | 22400 | 1926 |
| 355 | 20241106 | 144700 | 15968732700 | 22400 | 22400 | 22400 | 22350 | 1447 |
| 356 | 20241106 | 144600 | 15936336350 | 22400 | 22400 | 22400 | 22350 | 619 |
| 357 | 20241106 | 144500 | 15922489550 | 22400 | 22500 | 22500 | 22350 | 1839 |
| 358 | 20241106 | 144400 | 15881300700 | 22400 | 22500 | 22500 | 22400 | 1538 |
| 359 | 20241106 | 144300 | 15846761300 | 22500 | 22500 | 22550 | 22450 | 2094 |
| 360 | 20241106 | 144200 | 15799649800 | 22500 | 22550 | 22550 | 22500 | 1561 |
| 361 | 20241106 | 144100 | 15764508950 | 22500 | 22550 | 22550 | 22500 | 762 |
| 362 | 20241106 | 144000 | 15747339600 | 22550 | 22550 | 22550 | 22500 | 1744 |
| 363 | 20241106 | 143900 | 15708053650 | 22550 | 22550 | 22550 | 22500 | 819 |
| 364 | 20241106 | 143800 | 15689604450 | 22550 | 22500 | 22600 | 22500 | 773 |
| 365 | 20241106 | 143700 | 15672185850 | 22550 | 22600 | 22600 | 22550 | 2917 |
| 366 | 20241106 | 143600 | 15606390150 | 22600 | 22600 | 22600 | 22550 | 828 |
| 367 | 20241106 | 143500 | 15587697850 | 22600 | 22550 | 22600 | 22500 | 1807 |
| 368 | 20241106 | 143400 | 15546942750 | 22550 | 22550 | 22600 | 22500 | 1578 |
| 369 | 20241106 | 143300 | 15511356150 | 22600 | 22550 | 22600 | 22500 | 709 |
| 370 | 20241106 | 143200 | 15495365600 | 22550 | 22550 | 22550 | 22500 | 786 |
| 371 | 20241106 | 143100 | 15477660000 | 22550 | 22500 | 22550 | 22450 | 1190 |
| 372 | 20241106 | 143000 | 15450870900 | 22450 | 22500 | 22600 | 22450 | 2616 |
| 373 | 20241106 | 142900 | 15391950700 | 22550 | 22500 | 22600 | 22500 | 1888 |
| 374 | 20241106 | 142800 | 15349381000 | 22550 | 22500 | 22550 | 22500 | 2259 |
| 375 | 20241106 | 142700 | 15298457650 | 22550 | 22500 | 22550 | 22500 | 3298 |
| 376 | 20241106 | 142600 | 15224209250 | 22500 | 22450 | 22500 | 22400 | 1684 |
| 377 | 20241106 | 142500 | 15186390350 | 22450 | 22400 | 22500 | 22400 | 2349 |
| 378 | 20241106 | 142400 | 15133658000 | 22450 | 22450 | 22500 | 22400 | 1312 |
| 379 | 20241106 | 142300 | 15104207800 | 22400 | 22400 | 22450 | 22350 | 2642 |
| 380 | 20241106 | 142200 | 15045069700 | 22350 | 22350 | 22400 | 22300 | 1131 |
| 381 | 20241106 | 142100 | 15019774950 | 22300 | 22400 | 22450 | 22300 | 3244 |
| 382 | 20241106 | 142000 | 14947236300 | 22350 | 22400 | 22400 | 22250 | 2244 |
| 383 | 20241106 | 141900 | 14897177000 | 22350 | 22500 | 22550 | 22350 | 4039 |
| 384 | 20241106 | 141800 | 14806548500 | 22500 | 22450 | 22500 | 22450 | 2704 |
| 385 | 20241106 | 141700 | 14745746200 | 22450 | 22450 | 22500 | 22400 | 991 |
| 386 | 20241106 | 141600 | 14723516800 | 22400 | 22450 | 22500 | 22400 | 568 |
| 387 | 20241106 | 141500 | 14710769600 | 22450 | 22400 | 22500 | 22350 | 4248 |
| 388 | 20241106 | 141400 | 14615450000 | 22400 | 22400 | 22450 | 22350 | 4252 |
| 389 | 20241106 | 141300 | 14520212050 | 22400 | 22300 | 22400 | 22300 | 1685 |
| 390 | 20241106 | 141200 | 14482561800 | 22300 | 22300 | 22350 | 22300 | 1945 |
| 391 | 20241106 | 141100 | 14439180700 | 22300 | 22250 | 22350 | 22250 | 2540 |
| 392 | 20241106 | 141000 | 14382524350 | 22300 | 22250 | 22300 | 22250 | 1745 |
| 393 | 20241106 | 140900 | 14343635450 | 22250 | 22250 | 22300 | 22150 | 2321 |
| 394 | 20241106 | 140800 | 14292014800 | 22300 | 22150 | 22300 | 22150 | 1302 |
| 395 | 20241106 | 140700 | 14263078750 | 22150 | 22200 | 22200 | 22150 | 914 |
| 396 | 20241106 | 140600 | 14242809950 | 22200 | 22250 | 22250 | 22200 | 1128 |
| 397 | 20241106 | 140500 | 14217723600 | 22250 | 22250 | 22300 | 22100 | 3017 |
| 398 | 20241106 | 140400 | 14150703950 | 22250 | 22150 | 22250 | 22100 | 5524 |
| 399 | 20241106 | 140300 | 14028067300 | 22150 | 22150 | 22200 | 22050 | 1435 |
| 400 | 20241106 | 140200 | 13996308600 | 22100 | 22100 | 22150 | 22050 | 1897 |
| 401 | 20241106 | 140100 | 13954321550 | 22050 | 22050 | 22100 | 22050 | 752 |
| 402 | 20241106 | 140000 | 13937720850 | 22050 | 22150 | 22150 | 22000 | 3909 |
| 403 | 20241106 | 135900 | 13851419600 | 22150 | 22050 | 22150 | 22050 | 1827 |
| 404 | 20241106 | 135800 | 13811047800 | 22150 | 22050 | 22150 | 22000 | 2069 |
| 405 | 20241106 | 135700 | 13765367800 | 22050 | 22000 | 22050 | 21950 | 543 |
| 406 | 20241106 | 135600 | 13753424150 | 22000 | 22000 | 22050 | 22000 | 457 |
| 407 | 20241106 | 135500 | 13743369800 | 22000 | 21950 | 22000 | 21950 | 555 |
| 408 | 20241106 | 135400 | 13731174800 | 22000 | 22000 | 22000 | 21900 | 563 |
| 409 | 20241106 | 135300 | 13718825850 | 22000 | 21950 | 22050 | 21900 | 2187 |
| 410 | 20241106 | 135200 | 13670751300 | 22000 | 21900 | 22000 | 21900 | 1052 |
| 411 | 20241106 | 135100 | 13647665150 | 21900 | 21850 | 21950 | 21850 | 1539 |
| 412 | 20241106 | 135000 | 13614011100 | 21850 | 21750 | 22000 | 21750 | 6593 |
| 413 | 20241106 | 134900 | 13469657050 | 21800 | 21750 | 21900 | 21700 | 6191 |
| 414 | 20241106 | 134800 | 13334459450 | 21750 | 21700 | 21800 | 21700 | 2452 |
| 415 | 20241106 | 134700 | 13281133800 | 21750 | 21700 | 21750 | 21700 | 1125 |
| 416 | 20241106 | 134600 | 13256720250 | 21700 | 21650 | 21750 | 21650 | 652 |
| 417 | 20241106 | 134500 | 13242563000 | 21700 | 21750 | 21750 | 21650 | 2428 |
| 418 | 20241106 | 134400 | 13189877550 | 21700 | 21700 | 21700 | 21700 | 838 |
| 419 | 20241106 | 134300 | 13171692950 | 21750 | 21750 | 21800 | 21750 | 971 |
| 420 | 20241106 | 134200 | 13150573000 | 21750 | 21750 | 21800 | 21750 | 458 |
| 421 | 20241106 | 134100 | 13140606500 | 21750 | 21700 | 21800 | 21700 | 2380 |
| 422 | 20241106 | 134000 | 13088797800 | 21700 | 21700 | 21800 | 21700 | 866 |
| 423 | 20241106 | 133900 | 13069975450 | 21650 | 21650 | 21700 | 21650 | 1871 |
| 424 | 20241106 | 133800 | 13029422950 | 21700 | 21800 | 21800 | 21700 | 6737 |
| 425 | 20241106 | 133700 | 12883066850 | 21850 | 21750 | 21850 | 21750 | 815 |
| 426 | 20241106 | 133600 | 12865284450 | 21750 | 21850 | 21850 | 21750 | 753 |
| 427 | 20241106 | 133500 | 12848872400 | 21800 | 21850 | 21850 | 21800 | 1383 |
| 428 | 20241106 | 133400 | 12818675650 | 21850 | 21800 | 21900 | 21800 | 600 |
| 429 | 20241106 | 133300 | 12805573450 | 21800 | 21800 | 21850 | 21800 | 519 |
| 430 | 20241106 | 133200 | 12794256900 | 21800 | 21850 | 21850 | 21800 | 843 |
| 431 | 20241106 | 133100 | 12775839200 | 21850 | 21800 | 21900 | 21800 | 1846 |
| 432 | 20241106 | 133000 | 12735510500 | 21800 | 21800 | 21850 | 21750 | 1340 |
| 433 | 20241106 | 132900 | 12706293400 | 21750 | 21800 | 21850 | 21750 | 2120 |
| 434 | 20241106 | 132800 | 12660069900 | 21800 | 21800 | 21850 | 21800 | 895 |
| 435 | 20241106 | 132700 | 12640538900 | 21800 | 21850 | 21850 | 21800 | 993 |
| 436 | 20241106 | 132600 | 12618861500 | 21850 | 21800 | 21850 | 21800 | 400 |
| 437 | 20241106 | 132500 | 12610129400 | 21850 | 21850 | 21900 | 21800 | 534 |
| 438 | 20241106 | 132400 | 12598464850 | 21850 | 21850 | 21900 | 21850 | 576 |
| 439 | 20241106 | 132300 | 12585878100 | 21850 | 21850 | 21900 | 21850 | 510 |
| 440 | 20241106 | 132200 | 12574734550 | 21850 | 21850 | 21900 | 21800 | 488 |
| 441 | 20241106 | 132100 | 12564073200 | 21850 | 21950 | 21950 | 21850 | 3376 |
| 442 | 20241106 | 132000 | 12490069050 | 22000 | 22000 | 22000 | 22000 | 402 |
| 443 | 20241106 | 131900 | 12481225050 | 22000 | 22000 | 22000 | 22000 | 251 |
| 444 | 20241106 | 131800 | 12475703050 | 22000 | 22000 | 22000 | 21950 | 1067 |
| 445 | 20241106 | 131700 | 12452233900 | 22050 | 22100 | 22150 | 22050 | 2057 |
| 446 | 20241106 | 131600 | 12406790000 | 22150 | 22150 | 22200 | 22100 | 2199 |
| 447 | 20241106 | 131500 | 12358097400 | 22200 | 22200 | 22200 | 22150 | 1161 |
| 448 | 20241106 | 131400 | 12332333350 | 22150 | 22150 | 22200 | 22100 | 1397 |
| 449 | 20241106 | 131300 | 12301341900 | 22100 | 21950 | 22100 | 21950 | 3019 |
| 450 | 20241106 | 131200 | 12234856300 | 21950 | 21850 | 21950 | 21850 | 3830 |
| 451 | 20241106 | 131100 | 12150980350 | 21850 | 21700 | 21850 | 21700 | 1140 |
| 452 | 20241106 | 131000 | 12126131750 | 21700 | 21750 | 21750 | 21700 | 1293 |
| 453 | 20241106 | 130900 | 12098012900 | 21750 | 21800 | 21800 | 21750 | 945 |
| 454 | 20241106 | 130800 | 12077415050 | 21800 | 21800 | 21850 | 21800 | 1460 |
| 455 | 20241106 | 130700 | 12045584100 | 21800 | 21800 | 21850 | 21800 | 316 |
| 456 | 20241106 | 130600 | 12038694050 | 21800 | 21800 | 21850 | 21800 | 1104 |
| 457 | 20241106 | 130500 | 12014626200 | 21800 | 21800 | 21850 | 21800 | 265 |
| 458 | 20241106 | 130400 | 12008847450 | 21800 | 21850 | 21850 | 21800 | 902 |
| 459 | 20241106 | 130300 | 11989164100 | 21800 | 21800 | 21800 | 21750 | 1344 |
| 460 | 20241106 | 130200 | 11959875000 | 21800 | 21800 | 21800 | 21750 | 4040 |
| 461 | 20241106 | 130100 | 11871826150 | 21750 | 21800 | 21800 | 21750 | 593 |
| 462 | 20241106 | 130000 | 11858925300 | 21750 | 21800 | 21800 | 21750 | 525 |
| 463 | 20241106 | 125900 | 11847498900 | 21750 | 21750 | 21750 | 21750 | 417 |
| 464 | 20241106 | 125800 | 11838429150 | 21750 | 21750 | 21800 | 21700 | 1319 |
| 465 | 20241106 | 125700 | 11809752450 | 21750 | 21750 | 21800 | 21750 | 435 |
| 466 | 20241106 | 125600 | 11800290700 | 21750 | 21800 | 21800 | 21750 | 516 |
| 467 | 20241106 | 125500 | 11789057150 | 21750 | 21800 | 21800 | 21750 | 354 |
| 468 | 20241106 | 125400 | 11781352300 | 21800 | 21800 | 21800 | 21800 | 644 |
| 469 | 20241106 | 125300 | 11767313100 | 21800 | 21800 | 21850 | 21800 | 221 |
| 470 | 20241106 | 125200 | 11762495250 | 21850 | 21800 | 21850 | 21750 | 1956 |
| 471 | 20241106 | 125100 | 11719814650 | 21750 | 21800 | 21800 | 21750 | 686 |
| 472 | 20241106 | 125000 | 11704876700 | 21800 | 21850 | 21900 | 21800 | 951 |
| 473 | 20241106 | 124900 | 11684103950 | 21850 | 21850 | 21850 | 21850 | 777 |
| 474 | 20241106 | 124800 | 11667126500 | 21850 | 21800 | 21900 | 21800 | 1039 |
| 475 | 20241106 | 124700 | 11644430550 | 21800 | 21750 | 21800 | 21750 | 1653 |
| 476 | 20241106 | 124600 | 11608402200 | 21750 | 21750 | 21800 | 21750 | 915 |
| 477 | 20241106 | 124500 | 11588478250 | 21750 | 21900 | 21900 | 21750 | 5076 |
| 478 | 20241106 | 124400 | 11477553000 | 21900 | 21850 | 21950 | 21850 | 1232 |
| 479 | 20241106 | 124300 | 11450576000 | 21850 | 21900 | 21900 | 21800 | 1264 |
| 480 | 20241106 | 124200 | 11422954250 | 21900 | 21900 | 21950 | 21850 | 1689 |
| 481 | 20241106 | 124100 | 11385975100 | 21900 | 21850 | 21900 | 21800 | 1235 |
| 482 | 20241106 | 124000 | 11358960400 | 21800 | 21800 | 21850 | 21800 | 1060 |
| 483 | 20241106 | 123900 | 11335820950 | 21800 | 21700 | 21850 | 21700 | 896 |
| 484 | 20241106 | 123800 | 11316311250 | 21700 | 21700 | 21750 | 21650 | 2127 |
| 485 | 20241106 | 123700 | 11270146150 | 21650 | 21700 | 21750 | 21650 | 1666 |
| 486 | 20241106 | 123600 | 11234023050 | 21700 | 21700 | 21750 | 21700 | 1004 |
| 487 | 20241106 | 123500 | 11212231250 | 21750 | 21700 | 21750 | 21700 | 642 |
| 488 | 20241106 | 123400 | 11198289850 | 21700 | 21650 | 21700 | 21650 | 1459 |
| 489 | 20241106 | 123300 | 11166630050 | 21700 | 21700 | 21700 | 21650 | 2926 |
| 490 | 20241106 | 123200 | 11103163250 | 21700 | 21750 | 21800 | 21650 | 4240 |
| 491 | 20241106 | 123100 | 11011113400 | 21750 | 21750 | 21800 | 21750 | 1674 |
| 492 | 20241106 | 123000 | 10974690450 | 21800 | 21800 | 21800 | 21750 | 2297 |
| 493 | 20241106 | 122900 | 10924636400 | 21850 | 21850 | 21850 | 21800 | 623 |
| 494 | 20241106 | 122800 | 10911034150 | 21850 | 21900 | 21900 | 21850 | 431 |
| 495 | 20241106 | 122700 | 10901613750 | 21850 | 21900 | 21900 | 21850 | 329 |
| 496 | 20241106 | 122600 | 10894420850 | 21850 | 21800 | 22000 | 21800 | 2724 |
| 497 | 20241106 | 122500 | 10834909800 | 21800 | 21800 | 21900 | 21800 | 1781 |
| 498 | 20241106 | 122400 | 10795999250 | 21850 | 21850 | 21850 | 21800 | 559 |
| 499 | 20241106 | 122300 | 10783810550 | 21850 | 21800 | 21850 | 21750 | 7636 |
| 500 | 20241106 | 122200 | 10617054150 | 21700 | 21850 | 21850 | 21700 | 13641 |
| 501 | 20241106 | 122100 | 10319448500 | 21900 | 21900 | 21950 | 21900 | 2941 |
| 502 | 20241106 | 122000 | 10255039450 | 21900 | 21950 | 21950 | 21900 | 623 |
| 503 | 20241106 | 121900 | 10241376650 | 22000 | 21950 | 22000 | 21950 | 299 |
| 504 | 20241106 | 121800 | 10234813450 | 21950 | 21950 | 22000 | 21950 | 444 |
| 505 | 20241106 | 121700 | 10225062350 | 21950 | 22050 | 22050 | 21950 | 1232 |
| 506 | 20241106 | 121600 | 10198003400 | 22050 | 22000 | 22050 | 22000 | 628 |
| 507 | 20241106 | 121500 | 10184187050 | 21950 | 21950 | 22000 | 21950 | 946 |
| 508 | 20241106 | 121400 | 10163407000 | 21950 | 22000 | 22000 | 21950 | 656 |
| 509 | 20241106 | 121300 | 10148995600 | 21950 | 22000 | 22000 | 21950 | 2816 |
| 510 | 20241106 | 121200 | 10087058350 | 21950 | 21900 | 22000 | 21900 | 1289 |
| 511 | 20241106 | 121100 | 10058770750 | 21950 | 21950 | 21950 | 21900 | 1693 |
| 512 | 20241106 | 121000 | 10021625650 | 21950 | 21900 | 21950 | 21900 | 1029 |
| 513 | 20241106 | 120900 | 9999086150 | 21900 | 21900 | 21950 | 21850 | 2726 |
| 514 | 20241106 | 120800 | 9939381250 | 21900 | 21950 | 21950 | 21900 | 1746 |
| 515 | 20241106 | 120700 | 9901138500 | 21950 | 21900 | 21950 | 21900 | 6207 |
| 516 | 20241106 | 120600 | 9765160500 | 21900 | 21950 | 21950 | 21900 | 754 |
| 517 | 20241106 | 120500 | 9748612100 | 21950 | 21950 | 21950 | 21900 | 862 |
| 518 | 20241106 | 120400 | 9729694800 | 21950 | 22000 | 22000 | 21950 | 2730 |
| 519 | 20241106 | 120300 | 9669771250 | 22000 | 22000 | 22050 | 21950 | 9369 |
| 520 | 20241106 | 120200 | 9463736400 | 22050 | 22050 | 22100 | 22000 | 2054 |
| 521 | 20241106 | 120100 | 9418451650 | 22100 | 22100 | 22100 | 22050 | 528 |
| 522 | 20241106 | 120000 | 9406783650 | 22100 | 22150 | 22150 | 22100 | 2587 |
| 523 | 20241106 | 115900 | 9349529950 | 22100 | 22100 | 22100 | 22100 | 297 |
| 524 | 20241106 | 115800 | 9342966250 | 22100 | 22100 | 22150 | 22100 | 2561 |
| 525 | 20241106 | 115700 | 9286253850 | 22100 | 22150 | 22150 | 22100 | 531 |
| 526 | 20241106 | 115600 | 9274512250 | 22100 | 22100 | 22150 | 22100 | 360 |
| 527 | 20241106 | 115500 | 9266556200 | 22100 | 22150 | 22150 | 22100 | 663 |
| 528 | 20241106 | 115400 | 9251880850 | 22150 | 22150 | 22200 | 22150 | 1002 |
| 529 | 20241106 | 115300 | 9229674500 | 22150 | 22100 | 22150 | 22100 | 607 |
| 530 | 20241106 | 115200 | 9216240450 | 22100 | 22100 | 22150 | 22100 | 1264 |
| 531 | 20241106 | 115100 | 9188285400 | 22100 | 22150 | 22150 | 22100 | 251 |
| 532 | 20241106 | 115000 | 9182737750 | 22100 | 22200 | 22200 | 22100 | 8155 |
| 533 | 20241106 | 114900 | 9002135600 | 22200 | 22250 | 22250 | 22200 | 1725 |
| 534 | 20241106 | 114800 | 8963775150 | 22250 | 22300 | 22350 | 22250 | 1208 |
| 535 | 20241106 | 114700 | 8936850300 | 22350 | 22300 | 22350 | 22300 | 690 |
| 536 | 20241106 | 114600 | 8921459000 | 22300 | 22350 | 22400 | 22300 | 1708 |
| 537 | 20241106 | 114500 | 8883291700 | 22350 | 22400 | 22400 | 22350 | 212 |
| 538 | 20241106 | 114400 | 8878552500 | 22350 | 22300 | 22350 | 22300 | 701 |
| 539 | 20241106 | 114300 | 8862894500 | 22350 | 22300 | 22350 | 22300 | 564 |
| 540 | 20241106 | 114200 | 8850294200 | 22300 | 22300 | 22350 | 22300 | 642 |
| 541 | 20241106 | 114100 | 8835972450 | 22300 | 22300 | 22350 | 22300 | 584 |
| 542 | 20241106 | 114000 | 8822949150 | 22250 | 22250 | 22300 | 22250 | 202 |
| 543 | 20241106 | 113900 | 8818453150 | 22250 | 22250 | 22250 | 22250 | 546 |
| 544 | 20241106 | 113800 | 8806304650 | 22300 | 22300 | 22300 | 22250 | 2121 |
| 545 | 20241106 | 113700 | 8759095750 | 22300 | 22300 | 22300 | 22300 | 654 |
| 546 | 20241106 | 113600 | 8744511550 | 22350 | 22300 | 22350 | 22300 | 1097 |
| 547 | 20241106 | 113500 | 8720047850 | 22300 | 22300 | 22350 | 22300 | 321 |
| 548 | 20241106 | 113400 | 8712889500 | 22300 | 22250 | 22300 | 22250 | 1608 |
| 549 | 20241106 | 113300 | 8677036550 | 22250 | 22250 | 22250 | 22250 | 237 |
| 550 | 20241106 | 113200 | 8671763300 | 22250 | 22200 | 22250 | 22150 | 1861 |
| 551 | 20241106 | 113100 | 8630447900 | 22150 | 22050 | 22150 | 22050 | 2104 |
| 552 | 20241106 | 113000 | 8583917850 | 22050 | 22100 | 22150 | 22050 | 1732 |
| 553 | 20241106 | 112900 | 8545608100 | 22100 | 22100 | 22150 | 22100 | 1655 |
| 554 | 20241106 | 112800 | 8509010350 | 22100 | 22150 | 22150 | 22100 | 1067 |
| 555 | 20241106 | 112700 | 8485396600 | 22150 | 22100 | 22150 | 22100 | 1418 |
| 556 | 20241106 | 112600 | 8454006650 | 22100 | 22150 | 22150 | 22100 | 723 |
| 557 | 20241106 | 112500 | 8438025800 | 22150 | 22150 | 22150 | 22100 | 1053 |
| 558 | 20241106 | 112400 | 8414715550 | 22150 | 22050 | 22150 | 22050 | 3754 |
| 559 | 20241106 | 112300 | 8331732250 | 22050 | 22100 | 22100 | 22050 | 845 |
| 560 | 20241106 | 112200 | 8313090200 | 22050 | 21950 | 22100 | 21950 | 9641 |
| 561 | 20241106 | 112100 | 8100986550 | 21950 | 22000 | 22050 | 21950 | 16642 |
| 562 | 20241106 | 112000 | 7734482400 | 22000 | 22100 | 22150 | 22000 | 8992 |
| 563 | 20241106 | 111900 | 7536315600 | 22100 | 22150 | 22150 | 22100 | 2998 |
| 564 | 20241106 | 111800 | 7470059350 | 22100 | 22200 | 22200 | 22100 | 3518 |
| 565 | 20241106 | 111700 | 7392155400 | 22200 | 22200 | 22250 | 22200 | 927 |
| 566 | 20241106 | 111600 | 7371575800 | 22200 | 22200 | 22250 | 22200 | 2284 |
| 567 | 20241106 | 111500 | 7320868300 | 22200 | 22200 | 22250 | 22200 | 930 |
| 568 | 20241106 | 111400 | 7300221600 | 22200 | 22250 | 22250 | 22200 | 774 |
| 569 | 20241106 | 111300 | 7283005400 | 22250 | 22200 | 22250 | 22200 | 2390 |
| 570 | 20241106 | 111200 | 7229830950 | 22250 | 22250 | 22300 | 22200 | 3681 |
| 571 | 20241106 | 111100 | 7147957250 | 22250 | 22250 | 22300 | 22250 | 925 |
| 572 | 20241106 | 111000 | 7127375800 | 22300 | 22300 | 22350 | 22250 | 657 |
| 573 | 20241106 | 110900 | 7112728450 | 22300 | 22300 | 22300 | 22250 | 1058 |
| 574 | 20241106 | 110800 | 7089136950 | 22250 | 22350 | 22350 | 22250 | 4449 |
| 575 | 20241106 | 110700 | 6989951250 | 22350 | 22350 | 22400 | 22300 | 5837 |
| 576 | 20241106 | 110600 | 6859608500 | 22350 | 22350 | 22400 | 22350 | 670 |
| 577 | 20241106 | 110500 | 6844614000 | 22350 | 22400 | 22450 | 22350 | 790 |
| 578 | 20241106 | 110400 | 6826929400 | 22400 | 22350 | 22400 | 22350 | 1632 |
| 579 | 20241106 | 110300 | 6790389950 | 22350 | 22450 | 22500 | 22350 | 4204 |
| 580 | 20241106 | 110200 | 6696181750 | 22400 | 22450 | 22450 | 22400 | 1875 |
| 581 | 20241106 | 110100 | 6654136200 | 22450 | 22550 | 22550 | 22450 | 390 |
| 582 | 20241106 | 110000 | 6645378900 | 22550 | 22450 | 22550 | 22450 | 1890 |
| 583 | 20241106 | 105900 | 6602871050 | 22450 | 22450 | 22500 | 22450 | 943 |
| 584 | 20241106 | 105800 | 6581698400 | 22450 | 22450 | 22500 | 22450 | 1857 |
| 585 | 20241106 | 105700 | 6540008550 | 22450 | 22550 | 22550 | 22450 | 2300 |
| 586 | 20241106 | 105600 | 6488262850 | 22550 | 22500 | 22550 | 22500 | 174 |
| 587 | 20241106 | 105500 | 6484345150 | 22500 | 22500 | 22500 | 22450 | 1096 |
| 588 | 20241106 | 105400 | 6459701450 | 22450 | 22500 | 22500 | 22450 | 1458 |
| 589 | 20241106 | 105300 | 6426914950 | 22500 | 22500 | 22500 | 22500 | 92 |
| 590 | 20241106 | 105200 | 6424844950 | 22500 | 22450 | 22500 | 22450 | 1180 |
| 591 | 20241106 | 105100 | 6398353750 | 22450 | 22450 | 22500 | 22450 | 559 |
| 592 | 20241106 | 105000 | 6385796150 | 22450 | 22450 | 22500 | 22450 | 984 |
| 593 | 20241106 | 104900 | 6363700000 | 22450 | 22450 | 22500 | 22450 | 679 |
| 594 | 20241106 | 104800 | 6348454500 | 22450 | 22450 | 22450 | 22450 | 381 |
| 595 | 20241106 | 104700 | 6339901050 | 22450 | 22550 | 22550 | 22450 | 496 |
| 596 | 20241106 | 104600 | 6328738250 | 22500 | 22400 | 22500 | 22400 | 3962 |
| 597 | 20241106 | 104500 | 6239761900 | 22400 | 22400 | 22400 | 22400 | 428 |
| 598 | 20241106 | 104400 | 6230174700 | 22400 | 22350 | 22400 | 22350 | 754 |
| 599 | 20241106 | 104300 | 6213303250 | 22350 | 22400 | 22400 | 22350 | 195 |
| 600 | 20241106 | 104200 | 6208935700 | 22400 | 22400 | 22450 | 22400 | 592 |
| 601 | 20241106 | 104100 | 6195670900 | 22400 | 22350 | 22400 | 22350 | 2141 |
| 602 | 20241106 | 104000 | 6147808950 | 22400 | 22400 | 22400 | 22350 | 1570 |
| 603 | 20241106 | 103900 | 6112691950 | 22400 | 22350 | 22450 | 22300 | 5584 |
| 604 | 20241106 | 103800 | 5987815350 | 22350 | 22400 | 22400 | 22350 | 7691 |
| 605 | 20241106 | 103700 | 5815875400 | 22400 | 22450 | 22500 | 22400 | 9089 |
| 606 | 20241106 | 103600 | 5612227650 | 22450 | 22400 | 22500 | 22400 | 1973 |
| 607 | 20241106 | 103500 | 5567952350 | 22400 | 22450 | 22450 | 22400 | 4838 |
| 608 | 20241106 | 103400 | 5459355850 | 22450 | 22450 | 22500 | 22450 | 790 |
| 609 | 20241106 | 103300 | 5441615250 | 22450 | 22600 | 22600 | 22450 | 4682 |
| 610 | 20241106 | 103200 | 5336262600 | 22600 | 22550 | 22600 | 22500 | 3080 |
| 611 | 20241106 | 103100 | 5266830500 | 22550 | 22500 | 22550 | 22500 | 614 |
| 612 | 20241106 | 103000 | 5253002700 | 22500 | 22550 | 22550 | 22500 | 2275 |
| 613 | 20241106 | 102900 | 5201773050 | 22550 | 22600 | 22600 | 22550 | 7474 |
| 614 | 20241106 | 102800 | 5033217450 | 22600 | 22600 | 22600 | 22550 | 8381 |
| 615 | 20241106 | 102700 | 4843847900 | 22600 | 22700 | 22700 | 22600 | 1460 |
| 616 | 20241106 | 102600 | 4810786500 | 22650 | 22650 | 22650 | 22650 | 45 |
| 617 | 20241106 | 102500 | 4809767250 | 22600 | 22650 | 22650 | 22600 | 233 |
| 618 | 20241106 | 102400 | 4804492800 | 22650 | 22650 | 22650 | 22600 | 1184 |
| 619 | 20241106 | 102300 | 4777684450 | 22650 | 22700 | 22700 | 22650 | 462 |
| 620 | 20241106 | 102200 | 4767198950 | 22650 | 22650 | 22650 | 22600 | 593 |
| 621 | 20241106 | 102100 | 4753767550 | 22650 | 22600 | 22700 | 22600 | 1101 |
| 622 | 20241106 | 102000 | 4728840600 | 22600 | 22600 | 22650 | 22600 | 1291 |
| 623 | 20241106 | 101900 | 4699660250 | 22600 | 22600 | 22600 | 22600 | 678 |
| 624 | 20241106 | 101800 | 4684337450 | 22600 | 22650 | 22700 | 22600 | 1499 |
| 625 | 20241106 | 101700 | 4650453250 | 22650 | 22600 | 22650 | 22600 | 639 |
| 626 | 20241106 | 101600 | 4636007700 | 22600 | 22650 | 22650 | 22550 | 5756 |
| 627 | 20241106 | 101500 | 4505887650 | 22600 | 22700 | 22750 | 22600 | 10198 |
| 628 | 20241106 | 101400 | 4274547000 | 22750 | 22750 | 22750 | 22700 | 985 |
| 629 | 20241106 | 101300 | 4252149050 | 22750 | 22800 | 22800 | 22700 | 1345 |
| 630 | 20241106 | 101200 | 4221554200 | 22750 | 22750 | 22800 | 22750 | 1911 |
| 631 | 20241106 | 101100 | 4178069850 | 22800 | 22800 | 22800 | 22750 | 268 |
| 632 | 20241106 | 101000 | 4171965850 | 22800 | 22800 | 22800 | 22750 | 10419 |
| 633 | 20241106 | 100900 | 3934686200 | 22800 | 22850 | 22850 | 22800 | 4009 |
| 634 | 20241106 | 100800 | 3843120450 | 22900 | 22800 | 22900 | 22800 | 542 |
| 635 | 20241106 | 100700 | 3830740500 | 22800 | 22800 | 22850 | 22800 | 842 |
| 636 | 20241106 | 100600 | 3811542600 | 22800 | 22800 | 22800 | 22750 | 2097 |
| 637 | 20241106 | 100500 | 3763780350 | 22800 | 22800 | 22800 | 22750 | 504 |
| 638 | 20241106 | 100400 | 3752290200 | 22800 | 22900 | 22900 | 22750 | 2894 |
| 639 | 20241106 | 100300 | 3686388700 | 22900 | 23000 | 23000 | 22750 | 9775 |
| 640 | 20241106 | 100200 | 3463552550 | 23000 | 22900 | 23000 | 22900 | 830 |
| 641 | 20241106 | 100100 | 3444544100 | 22850 | 22850 | 22900 | 22850 | 1216 |
| 642 | 20241106 | 100000 | 3416732550 | 22800 | 22800 | 22850 | 22800 | 976 |
| 643 | 20241106 | 095900 | 3394458250 | 22850 | 22850 | 22850 | 22800 | 1392 |
| 644 | 20241106 | 095800 | 3362701050 | 22850 | 22900 | 22900 | 22850 | 174 |
| 645 | 20241106 | 095700 | 3358724950 | 22900 | 22850 | 22900 | 22800 | 460 |
| 646 | 20241106 | 095600 | 3348233650 | 22850 | 22800 | 22850 | 22800 | 752 |
| 647 | 20241106 | 095500 | 3331085450 | 22800 | 22850 | 22850 | 22800 | 1500 |
| 648 | 20241106 | 095400 | 3296884900 | 22850 | 22850 | 22850 | 22800 | 650 |
| 649 | 20241106 | 095300 | 3282049900 | 22850 | 22800 | 22850 | 22800 | 476 |
| 650 | 20241106 | 095200 | 3271181400 | 22800 | 22850 | 22850 | 22750 | 7351 |
| 651 | 20241106 | 095100 | 3103449650 | 22900 | 22900 | 22900 | 22850 | 1058 |
| 652 | 20241106 | 095000 | 3079246450 | 22900 | 22900 | 22900 | 22850 | 548 |
| 653 | 20241106 | 094900 | 3066721100 | 22900 | 22900 | 22900 | 22850 | 1428 |
| 654 | 20241106 | 094800 | 3034069900 | 22900 | 23000 | 23050 | 22900 | 3216 |
| 655 | 20241106 | 094700 | 2960236000 | 23050 | 23050 | 23100 | 23050 | 1856 |
| 656 | 20241106 | 094600 | 2917446600 | 23000 | 22950 | 23000 | 22900 | 1036 |
| 657 | 20241106 | 094500 | 2893639300 | 22900 | 23000 | 23000 | 22900 | 1240 |
| 658 | 20241106 | 094400 | 2865154650 | 23000 | 22950 | 23050 | 22950 | 2704 |
| 659 | 20241106 | 094300 | 2803039300 | 22950 | 22900 | 22950 | 22850 | 1201 |
| 660 | 20241106 | 094200 | 2775536150 | 22900 | 22850 | 22950 | 22750 | 4076 |
| 661 | 20241106 | 094100 | 2682476800 | 22850 | 22700 | 22850 | 22700 | 3244 |
| 662 | 20241106 | 094000 | 2608688100 | 22700 | 22750 | 22750 | 22700 | 4359 |
| 663 | 20241106 | 093900 | 2509737050 | 22700 | 22950 | 23000 | 22700 | 8625 |
| 664 | 20241106 | 093800 | 2312826500 | 22950 | 22850 | 22950 | 22850 | 2224 |
| 665 | 20241106 | 093700 | 2261899400 | 22850 | 22850 | 22900 | 22800 | 2207 |
| 666 | 20241106 | 093600 | 2211471400 | 22850 | 22800 | 22900 | 22800 | 4612 |
| 667 | 20241106 | 093500 | 2106188650 | 22800 | 23000 | 23050 | 22800 | 8510 |
| 668 | 20241106 | 093400 | 1911357250 | 23000 | 23000 | 23050 | 22950 | 2971 |
| 669 | 20241106 | 093300 | 1843096300 | 23050 | 23000 | 23050 | 23000 | 1925 |
| 670 | 20241106 | 093200 | 1798820150 | 23000 | 23050 | 23100 | 23000 | 3448 |
| 671 | 20241106 | 093100 | 1719358600 | 23000 | 23200 | 23200 | 23000 | 5584 |
| 672 | 20241106 | 093000 | 1590515400 | 23200 | 23300 | 23300 | 23150 | 3233 |
| 673 | 20241106 | 092900 | 1515483750 | 23300 | 23250 | 23300 | 23200 | 1372 |
| 674 | 20241106 | 092800 | 1483605500 | 23250 | 23250 | 23300 | 23200 | 3162 |
| 675 | 20241106 | 092700 | 1410131650 | 23200 | 23200 | 23300 | 23200 | 672 |
| 676 | 20241106 | 092600 | 1394515050 | 23350 | 23350 | 23400 | 23200 | 5773 |
| 677 | 20241106 | 092500 | 1260104200 | 23350 | 23450 | 23450 | 23300 | 2156 |
| 678 | 20241106 | 092400 | 1209733150 | 23400 | 23400 | 23400 | 23350 | 2365 |
| 679 | 20241106 | 092300 | 1154411450 | 23450 | 23450 | 23450 | 23400 | 361 |
| 680 | 20241106 | 092200 | 1145959650 | 23400 | 23550 | 23550 | 23400 | 3543 |
| 681 | 20241106 | 092100 | 1062753100 | 23550 | 23500 | 23550 | 23500 | 358 |
| 682 | 20241106 | 092000 | 1054333700 | 23550 | 23600 | 23600 | 23500 | 476 |
| 683 | 20241106 | 091900 | 1043127300 | 23550 | 23750 | 23750 | 23550 | 6060 |
| 684 | 20241106 | 091800 | 899886600 | 23700 | 23800 | 23800 | 23700 | 1759 |
| 685 | 20241106 | 091700 | 858107300 | 23800 | 23800 | 23850 | 23700 | 4392 |
| 686 | 20241106 | 091600 | 753670550 | 23900 | 23850 | 23900 | 23800 | 3385 |
| 687 | 20241106 | 091500 | 672961950 | 23850 | 23750 | 23850 | 23750 | 2418 |
| 688 | 20241106 | 091400 | 615365950 | 23800 | 23700 | 23800 | 23700 | 2788 |
| 689 | 20241106 | 091300 | 549098000 | 23700 | 23650 | 23700 | 23600 | 623 |
| 690 | 20241106 | 091200 | 534353350 | 23650 | 23650 | 23650 | 23550 | 607 |
| 691 | 20241106 | 091100 | 520023250 | 23650 | 23800 | 23800 | 23650 | 1899 |
| 692 | 20241106 | 091000 | 474998650 | 23800 | 23650 | 23800 | 23600 | 1491 |
| 693 | 20241106 | 090900 | 439596400 | 23600 | 23400 | 23650 | 23350 | 2897 |
| 694 | 20241106 | 090800 | 371510500 | 23400 | 23400 | 23450 | 23350 | 1706 |
| 695 | 20241106 | 090700 | 331590850 | 23450 | 23500 | 23550 | 23450 | 570 |
| 696 | 20241106 | 090600 | 318181750 | 23550 | 23400 | 23600 | 23350 | 1013 |
| 697 | 20241106 | 090500 | 294417300 | 23450 | 23600 | 23650 | 23400 | 1550 |
| 698 | 20241106 | 090400 | 257943400 | 23600 | 23500 | 23650 | 23450 | 1148 |
| 699 | 20241106 | 090300 | 230914750 | 23500 | 23350 | 23500 | 23300 | 2758 |
| 700 | 20241106 | 090200 | 166338600 | 23350 | 23400 | 23450 | 23350 | 2970 |
| 701 | 20241106 | 090100 | 96857300 | 23400 | 23500 | 23500 | 23400 | 1110 |
| 702 | 20241106 | 090000 | 70802750 | 23500 | 23500 | 23500 | 23400 | 2812 |