38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 204000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 6188 |
| 3 | 20241108 | 203900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20241108 | 203800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20241108 | 203700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20241108 | 203600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20241108 | 203500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20241108 | 203400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20241108 | 203300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20241108 | 203200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20241108 | 203100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20241108 | 203000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20241108 | 202900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20241108 | 202800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20241108 | 202700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20241108 | 202600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20241108 | 202500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20241108 | 202400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20241108 | 202300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20241108 | 202200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20241108 | 202100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20241108 | 202000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20241108 | 201900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20241108 | 201800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20241108 | 201700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20241108 | 201600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20241108 | 201500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20241108 | 201400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20241108 | 201300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20241108 | 201200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20241108 | 201100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20241108 | 201000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 6188 |
| 33 | 20241108 | 200900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20241108 | 200800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20241108 | 200700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20241108 | 200600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20241108 | 200500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20241108 | 200400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20241108 | 200300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20241108 | 200200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20241108 | 200100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20241108 | 200000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20241108 | 195900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20241108 | 195800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20241108 | 195700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20241108 | 195600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20241108 | 195500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20241108 | 195400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20241108 | 195300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20241108 | 195200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20241108 | 195100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20241108 | 195000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20241108 | 194900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20241108 | 194800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20241108 | 194700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20241108 | 194600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20241108 | 194500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20241108 | 194400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20241108 | 194300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20241108 | 194200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20241108 | 194100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20241108 | 194000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 6188 |
| 63 | 20241108 | 193900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20241108 | 193800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20241108 | 193700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20241108 | 193600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20241108 | 193500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20241108 | 193400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20241108 | 193300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20241108 | 193200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20241108 | 193100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20241108 | 193000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20241108 | 192900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20241108 | 192800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20241108 | 192700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20241108 | 192600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20241108 | 192500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20241108 | 192400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20241108 | 192300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20241108 | 192200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20241108 | 192100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20241108 | 192000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20241108 | 191900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20241108 | 191800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20241108 | 191700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20241108 | 191600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20241108 | 191500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20241108 | 191400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20241108 | 191300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20241108 | 191200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20241108 | 191100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20241108 | 191000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 6188 |
| 93 | 20241108 | 190900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20241108 | 190800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20241108 | 190700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20241108 | 190600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20241108 | 190500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20241108 | 190400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20241108 | 190300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20241108 | 190200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20241108 | 190100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20241108 | 190000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20241108 | 185900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20241108 | 185800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20241108 | 185700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20241108 | 185600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20241108 | 185500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20241108 | 185400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20241108 | 185300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20241108 | 185200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20241108 | 185100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20241108 | 185000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20241108 | 184900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20241108 | 184800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20241108 | 184700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20241108 | 184600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20241108 | 184500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20241108 | 184400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20241108 | 184300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20241108 | 184200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20241108 | 184100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20241108 | 184000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 6188 |
| 123 | 20241108 | 183900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20241108 | 183800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20241108 | 183700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20241108 | 183600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20241108 | 183500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20241108 | 183400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20241108 | 183300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20241108 | 183200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20241108 | 183100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20241108 | 183000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20241108 | 182900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20241108 | 182800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20241108 | 182700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20241108 | 182600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20241108 | 182500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20241108 | 182400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20241108 | 182300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20241108 | 182200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20241108 | 182100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20241108 | 182000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20241108 | 181900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20241108 | 181800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20241108 | 181700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20241108 | 181600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20241108 | 181500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20241108 | 181400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20241108 | 181300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20241108 | 181200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20241108 | 181100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20241108 | 181000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 6188 |
| 153 | 20241108 | 180900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20241108 | 180800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20241108 | 180700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20241108 | 180600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20241108 | 180500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20241108 | 180400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20241108 | 180300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20241108 | 180200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20241108 | 180100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20241108 | 180000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20241108 | 175900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20241108 | 175800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20241108 | 175700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20241108 | 175600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20241108 | 175500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20241108 | 175400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20241108 | 175300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20241108 | 175200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20241108 | 175100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20241108 | 175000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20241108 | 174900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20241108 | 174800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20241108 | 174700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20241108 | 174600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20241108 | 174500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20241108 | 174400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20241108 | 174300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20241108 | 174200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20241108 | 174100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20241108 | 174000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 6188 |
| 183 | 20241108 | 173900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20241108 | 173800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20241108 | 173700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20241108 | 173600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20241108 | 173500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20241108 | 173400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20241108 | 173300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20241108 | 173200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20241108 | 173100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20241108 | 173000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20241108 | 172900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20241108 | 172800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20241108 | 172700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20241108 | 172600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20241108 | 172500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20241108 | 172400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20241108 | 172300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20241108 | 172200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20241108 | 172100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20241108 | 172000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20241108 | 171900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20241108 | 171800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20241108 | 171700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20241108 | 171600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20241108 | 171500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20241108 | 171400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20241108 | 171300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20241108 | 171200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20241108 | 171100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20241108 | 171000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 6188 |
| 213 | 20241108 | 170900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20241108 | 170800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20241108 | 170700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20241108 | 170600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20241108 | 170500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20241108 | 170400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20241108 | 170300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20241108 | 170200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20241108 | 170100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20241108 | 170000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20241108 | 165900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20241108 | 165800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20241108 | 165700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20241108 | 165600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20241108 | 165500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20241108 | 165400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20241108 | 165300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20241108 | 165200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20241108 | 165100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20241108 | 165000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20241108 | 164900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20241108 | 164800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20241108 | 164700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20241108 | 164600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 237 | 20241108 | 164500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 238 | 20241108 | 164400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 239 | 20241108 | 164300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20241108 | 164200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 241 | 20241108 | 164100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20241108 | 164000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 6188 |
| 243 | 20241108 | 163900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20241108 | 163800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20241108 | 163700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20241108 | 163600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 247 | 20241108 | 163500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 248 | 20241108 | 163400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 249 | 20241108 | 163300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 250 | 20241108 | 163200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 251 | 20241108 | 163100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 252 | 20241108 | 163000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 253 | 20241108 | 162900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 254 | 20241108 | 162800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 255 | 20241108 | 162700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 256 | 20241108 | 162600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 257 | 20241108 | 162500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 258 | 20241108 | 162400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 259 | 20241108 | 162300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 260 | 20241108 | 162200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 261 | 20241108 | 162100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 262 | 20241108 | 162000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 263 | 20241108 | 161900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 264 | 20241108 | 161800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 265 | 20241108 | 161700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 266 | 20241108 | 161600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 267 | 20241108 | 161500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 268 | 20241108 | 161400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 269 | 20241108 | 161300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 270 | 20241108 | 161200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 271 | 20241108 | 161100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 272 | 20241108 | 161000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 6188 |
| 273 | 20241108 | 160900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 274 | 20241108 | 160800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 275 | 20241108 | 160700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 276 | 20241108 | 160600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 277 | 20241108 | 160500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 278 | 20241108 | 160400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 279 | 20241108 | 160300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 280 | 20241108 | 160200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 281 | 20241108 | 160100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 282 | 20241108 | 160000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 283 | 20241108 | 155900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 284 | 20241108 | 155800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 285 | 20241108 | 155700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 286 | 20241108 | 155600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 287 | 20241108 | 155500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 288 | 20241108 | 155400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 289 | 20241108 | 155300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 290 | 20241108 | 155200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 291 | 20241108 | 155100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 292 | 20241108 | 155000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 293 | 20241108 | 154900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 294 | 20241108 | 154800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 295 | 20241108 | 154700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 296 | 20241108 | 154600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 297 | 20241108 | 154500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 298 | 20241108 | 154400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 299 | 20241108 | 154300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 300 | 20241108 | 154200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 301 | 20241108 | 154100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 302 | 20241108 | 154000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 6188 |
| 303 | 20241108 | 153900 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 304 | 20241108 | 153800 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 305 | 20241108 | 153700 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 306 | 20241108 | 153600 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 307 | 20241108 | 153500 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 308 | 20241108 | 153400 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 309 | 20241108 | 153300 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 310 | 20241108 | 153200 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 311 | 20241108 | 153100 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 312 | 20241108 | 153000 | 12642497500 | 21900 | 21900 | 21900 | 21900 | 6188 |
| 313 | 20241108 | 152900 | 12506980300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 314 | 20241108 | 152800 | 12506980300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 315 | 20241108 | 152700 | 12506980300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 316 | 20241108 | 152600 | 12506980300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 317 | 20241108 | 152500 | 12506980300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 318 | 20241108 | 152400 | 12506980300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 319 | 20241108 | 152300 | 12506980300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 320 | 20241108 | 152200 | 12506980300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 321 | 20241108 | 152100 | 12506980300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 322 | 20241108 | 152000 | 12506980300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 323 | 20241108 | 151900 | 12506980300 | 21900 | 21850 | 21900 | 21800 | 1761 |
| 324 | 20241108 | 151800 | 12468509450 | 21800 | 21900 | 21900 | 21800 | 3103 |
| 325 | 20241108 | 151700 | 12400695600 | 21900 | 21900 | 21900 | 21850 | 1796 |
| 326 | 20241108 | 151600 | 12361381250 | 21900 | 21850 | 21900 | 21800 | 1818 |
| 327 | 20241108 | 151500 | 12321648200 | 21850 | 21850 | 21850 | 21800 | 777 |
| 328 | 20241108 | 151400 | 12304688750 | 21850 | 21850 | 21900 | 21800 | 1658 |
| 329 | 20241108 | 151300 | 12268486350 | 21850 | 21950 | 21950 | 21850 | 2041 |
| 330 | 20241108 | 151200 | 12223806850 | 21950 | 21950 | 21950 | 21900 | 392 |
| 331 | 20241108 | 151100 | 12215203550 | 21950 | 21950 | 21950 | 21900 | 452 |
| 332 | 20241108 | 151000 | 12205299650 | 21900 | 21950 | 21950 | 21900 | 230 |
| 333 | 20241108 | 150900 | 12200256250 | 21950 | 21850 | 21950 | 21850 | 591 |
| 334 | 20241108 | 150800 | 12187306900 | 21850 | 22000 | 22000 | 21850 | 2170 |
| 335 | 20241108 | 150700 | 12139756600 | 22000 | 22000 | 22000 | 21950 | 252 |
| 336 | 20241108 | 150600 | 12134212700 | 22000 | 22000 | 22000 | 21950 | 1442 |
| 337 | 20241108 | 150500 | 12102508000 | 22000 | 21950 | 22000 | 21950 | 1018 |
| 338 | 20241108 | 150400 | 12080162750 | 21900 | 21850 | 21900 | 21850 | 4332 |
| 339 | 20241108 | 150300 | 11985296350 | 21850 | 21850 | 21900 | 21850 | 3429 |
| 340 | 20241108 | 150200 | 11910323100 | 21850 | 21800 | 21850 | 21800 | 459 |
| 341 | 20241108 | 150100 | 11900299450 | 21850 | 21850 | 21850 | 21800 | 782 |
| 342 | 20241108 | 150000 | 11883237800 | 21850 | 21850 | 21900 | 21850 | 2553 |
| 343 | 20241108 | 145900 | 11827449550 | 21850 | 21850 | 21900 | 21800 | 1111 |
| 344 | 20241108 | 145800 | 11803174500 | 21850 | 21850 | 21900 | 21850 | 811 |
| 345 | 20241108 | 145700 | 11785447800 | 21850 | 21900 | 21900 | 21850 | 1878 |
| 346 | 20241108 | 145600 | 11744401450 | 21850 | 21900 | 21900 | 21850 | 631 |
| 347 | 20241108 | 145500 | 11730607800 | 21850 | 21850 | 21900 | 21850 | 469 |
| 348 | 20241108 | 145400 | 11720352700 | 21850 | 21900 | 21900 | 21850 | 686 |
| 349 | 20241108 | 145300 | 11705348350 | 21850 | 21900 | 21950 | 21850 | 799 |
| 350 | 20241108 | 145200 | 11687861450 | 21900 | 21900 | 21900 | 21850 | 407 |
| 351 | 20241108 | 145100 | 11678956300 | 21850 | 21950 | 21950 | 21850 | 619 |
| 352 | 20241108 | 145000 | 11665403800 | 21900 | 21950 | 21950 | 21850 | 992 |
| 353 | 20241108 | 144900 | 11643689700 | 21900 | 21900 | 21950 | 21850 | 1450 |
| 354 | 20241108 | 144800 | 11611910050 | 21900 | 21900 | 21950 | 21900 | 3212 |
| 355 | 20241108 | 144700 | 11541561000 | 21900 | 21850 | 21900 | 21850 | 439 |
| 356 | 20241108 | 144600 | 11531965700 | 21900 | 21900 | 21900 | 21850 | 538 |
| 357 | 20241108 | 144500 | 11520205150 | 21950 | 21850 | 21950 | 21850 | 1447 |
| 358 | 20241108 | 144400 | 11488527250 | 21900 | 21950 | 21950 | 21850 | 570 |
| 359 | 20241108 | 144300 | 11476051750 | 21900 | 21900 | 21950 | 21900 | 231 |
| 360 | 20241108 | 144200 | 11470988300 | 21950 | 21900 | 21950 | 21900 | 1465 |
| 361 | 20241108 | 144100 | 11438899550 | 21900 | 21900 | 21950 | 21900 | 1226 |
| 362 | 20241108 | 144000 | 11412045050 | 21900 | 21900 | 21950 | 21900 | 871 |
| 363 | 20241108 | 143900 | 11392964000 | 21900 | 21950 | 21950 | 21900 | 1178 |
| 364 | 20241108 | 143800 | 11367148100 | 22000 | 22050 | 22050 | 21950 | 6019 |
| 365 | 20241108 | 143700 | 11234793950 | 22050 | 22000 | 22050 | 22000 | 1349 |
| 366 | 20241108 | 143600 | 11205108650 | 22050 | 22050 | 22100 | 22000 | 2611 |
| 367 | 20241108 | 143500 | 11147533650 | 22100 | 22100 | 22100 | 22050 | 583 |
| 368 | 20241108 | 143400 | 11134666850 | 22050 | 22100 | 22100 | 22050 | 679 |
| 369 | 20241108 | 143300 | 11119684850 | 22100 | 22050 | 22100 | 22050 | 575 |
| 370 | 20241108 | 143200 | 11107000450 | 22100 | 22000 | 22100 | 22000 | 730 |
| 371 | 20241108 | 143100 | 11090918200 | 22050 | 22100 | 22100 | 22000 | 1866 |
| 372 | 20241108 | 143000 | 11049749300 | 22100 | 22100 | 22150 | 22050 | 2311 |
| 373 | 20241108 | 142900 | 10998692550 | 22100 | 22050 | 22150 | 22050 | 2231 |
| 374 | 20241108 | 142800 | 10949448250 | 22050 | 22050 | 22100 | 22000 | 1098 |
| 375 | 20241108 | 142700 | 10925224450 | 22000 | 22200 | 22250 | 22000 | 9782 |
| 376 | 20241108 | 142600 | 10708378250 | 22200 | 21950 | 22300 | 21950 | 11709 |
| 377 | 20241108 | 142500 | 10448681100 | 22000 | 21800 | 22000 | 21800 | 10346 |
| 378 | 20241108 | 142400 | 10221973600 | 21800 | 21750 | 21850 | 21700 | 3718 |
| 379 | 20241108 | 142300 | 10141052400 | 21750 | 21750 | 21800 | 21750 | 2394 |
| 380 | 20241108 | 142200 | 10088978650 | 21750 | 21800 | 21800 | 21750 | 1446 |
| 381 | 20241108 | 142100 | 10057527250 | 21800 | 21750 | 21850 | 21700 | 3789 |
| 382 | 20241108 | 142000 | 9975058500 | 21750 | 21800 | 21850 | 21750 | 1147 |
| 383 | 20241108 | 141900 | 9950101050 | 21800 | 21800 | 21800 | 21750 | 1487 |
| 384 | 20241108 | 141800 | 9917730450 | 21750 | 21850 | 21850 | 21750 | 2080 |
| 385 | 20241108 | 141700 | 9872380700 | 21800 | 21850 | 21850 | 21800 | 435 |
| 386 | 20241108 | 141600 | 9862882900 | 21850 | 21850 | 21900 | 21800 | 2384 |
| 387 | 20241108 | 141500 | 9810772700 | 21850 | 21900 | 21900 | 21850 | 393 |
| 388 | 20241108 | 141400 | 9802181150 | 21850 | 21850 | 21900 | 21850 | 1376 |
| 389 | 20241108 | 141300 | 9772062950 | 21850 | 21950 | 21950 | 21850 | 607 |
| 390 | 20241108 | 141200 | 9758749850 | 21950 | 21900 | 21950 | 21850 | 974 |
| 391 | 20241108 | 141100 | 9737430350 | 21900 | 21800 | 21900 | 21800 | 2025 |
| 392 | 20241108 | 141000 | 9693135200 | 21800 | 21900 | 21900 | 21800 | 1123 |
| 393 | 20241108 | 140900 | 9668618150 | 21900 | 21900 | 21900 | 21850 | 897 |
| 394 | 20241108 | 140800 | 9648994550 | 21900 | 21850 | 21900 | 21850 | 651 |
| 395 | 20241108 | 140700 | 9634744750 | 21900 | 21800 | 21900 | 21700 | 1399 |
| 396 | 20241108 | 140600 | 9604259500 | 21850 | 21850 | 21900 | 21700 | 2536 |
| 397 | 20241108 | 140500 | 9549057350 | 21900 | 21850 | 21900 | 21800 | 1169 |
| 398 | 20241108 | 140400 | 9523536800 | 21800 | 21750 | 21850 | 21750 | 1200 |
| 399 | 20241108 | 140300 | 9497403350 | 21750 | 21750 | 21800 | 21700 | 654 |
| 400 | 20241108 | 140200 | 9483179700 | 21750 | 21850 | 21850 | 21750 | 147 |
| 401 | 20241108 | 140100 | 9479976300 | 21800 | 21750 | 21850 | 21750 | 1275 |
| 402 | 20241108 | 140000 | 9452186600 | 21750 | 21800 | 21850 | 21750 | 1026 |
| 403 | 20241108 | 135900 | 9429842700 | 21850 | 21800 | 21850 | 21800 | 2129 |
| 404 | 20241108 | 135800 | 9383406250 | 21800 | 21800 | 21850 | 21800 | 479 |
| 405 | 20241108 | 135700 | 9372955300 | 21850 | 21750 | 21850 | 21750 | 1357 |
| 406 | 20241108 | 135600 | 9343397350 | 21700 | 21750 | 21750 | 21700 | 272 |
| 407 | 20241108 | 135500 | 9337483400 | 21700 | 21800 | 21800 | 21700 | 3093 |
| 408 | 20241108 | 135400 | 9270221250 | 21750 | 21800 | 21800 | 21750 | 474 |
| 409 | 20241108 | 135300 | 9259895950 | 21800 | 21850 | 21850 | 21750 | 1651 |
| 410 | 20241108 | 135200 | 9223922400 | 21850 | 21800 | 21850 | 21750 | 491 |
| 411 | 20241108 | 135100 | 9213231200 | 21800 | 21800 | 21800 | 21750 | 642 |
| 412 | 20241108 | 135000 | 9199250850 | 21800 | 21800 | 21850 | 21800 | 4764 |
| 413 | 20241108 | 134900 | 9095393300 | 21800 | 21900 | 21900 | 21800 | 756 |
| 414 | 20241108 | 134800 | 9078878050 | 21900 | 21800 | 21900 | 21800 | 944 |
| 415 | 20241108 | 134700 | 9058267450 | 21850 | 21800 | 21900 | 21800 | 2080 |
| 416 | 20241108 | 134600 | 9012853300 | 21800 | 21700 | 21800 | 21700 | 3691 |
| 417 | 20241108 | 134500 | 8932692300 | 21700 | 21550 | 21750 | 21550 | 2771 |
| 418 | 20241108 | 134400 | 8872648800 | 21500 | 21600 | 21650 | 21500 | 4482 |
| 419 | 20241108 | 134300 | 8776221550 | 21650 | 21500 | 21650 | 21500 | 1241 |
| 420 | 20241108 | 134200 | 8749462200 | 21550 | 21550 | 21600 | 21450 | 1743 |
| 421 | 20241108 | 134100 | 8711971800 | 21550 | 21450 | 21550 | 21450 | 1436 |
| 422 | 20241108 | 134000 | 8681079450 | 21450 | 21500 | 21500 | 21400 | 1605 |
| 423 | 20241108 | 133900 | 8646666400 | 21550 | 21450 | 21550 | 21450 | 360 |
| 424 | 20241108 | 133800 | 8638921650 | 21450 | 21500 | 21500 | 21450 | 225 |
| 425 | 20241108 | 133700 | 8634091600 | 21500 | 21450 | 21500 | 21450 | 3973 |
| 426 | 20241108 | 133600 | 8548869300 | 21450 | 21450 | 21500 | 21350 | 1334 |
| 427 | 20241108 | 133500 | 8520262000 | 21450 | 21350 | 21450 | 21350 | 1014 |
| 428 | 20241108 | 133400 | 8498546250 | 21400 | 21450 | 21450 | 21350 | 8432 |
| 429 | 20241108 | 133300 | 8318336700 | 21450 | 21450 | 21500 | 21450 | 911 |
| 430 | 20241108 | 133200 | 8298791000 | 21400 | 21450 | 21450 | 21400 | 3293 |
| 431 | 20241108 | 133100 | 8228280500 | 21450 | 21500 | 21550 | 21450 | 1033 |
| 432 | 20241108 | 133000 | 8206105250 | 21500 | 21500 | 21600 | 21500 | 2125 |
| 433 | 20241108 | 132900 | 8160402700 | 21500 | 21550 | 21600 | 21500 | 380 |
| 434 | 20241108 | 132800 | 8152215150 | 21550 | 21600 | 21600 | 21550 | 637 |
| 435 | 20241108 | 132700 | 8138479000 | 21600 | 21600 | 21650 | 21550 | 1355 |
| 436 | 20241108 | 132600 | 8109186400 | 21600 | 21550 | 21600 | 21550 | 1217 |
| 437 | 20241108 | 132500 | 8082937200 | 21550 | 21550 | 21550 | 21450 | 1257 |
| 438 | 20241108 | 132400 | 8055962050 | 21500 | 21500 | 21550 | 21450 | 1215 |
| 439 | 20241108 | 132300 | 8029845400 | 21550 | 21450 | 21600 | 21450 | 929 |
| 440 | 20241108 | 132200 | 8009831850 | 21500 | 21500 | 21550 | 21400 | 5542 |
| 441 | 20241108 | 132100 | 7890799750 | 21550 | 21650 | 21700 | 21500 | 7880 |
| 442 | 20241108 | 132000 | 7720499100 | 21650 | 21700 | 21700 | 21650 | 1993 |
| 443 | 20241108 | 131900 | 7677296150 | 21700 | 21750 | 21750 | 21700 | 15075 |
| 444 | 20241108 | 131800 | 7349978600 | 21700 | 21800 | 21800 | 21700 | 7802 |
| 445 | 20241108 | 131700 | 7180434950 | 21800 | 21850 | 21950 | 21700 | 16068 |
| 446 | 20241108 | 131600 | 6830818300 | 21800 | 21850 | 21900 | 21800 | 4590 |
| 447 | 20241108 | 131500 | 6730693550 | 21900 | 21850 | 21900 | 21850 | 1274 |
| 448 | 20241108 | 131400 | 6702853450 | 21850 | 21900 | 22000 | 21800 | 2531 |
| 449 | 20241108 | 131300 | 6647512850 | 21900 | 21900 | 21950 | 21800 | 948 |
| 450 | 20241108 | 131200 | 6626800750 | 21900 | 21800 | 22000 | 21800 | 2260 |
| 451 | 20241108 | 131100 | 6577344400 | 21800 | 21850 | 21850 | 21800 | 842 |
| 452 | 20241108 | 131000 | 6558977650 | 21850 | 21850 | 21850 | 21850 | 99 |
| 453 | 20241108 | 130900 | 6556814500 | 21850 | 21900 | 21900 | 21850 | 345 |
| 454 | 20241108 | 130800 | 6549267250 | 21900 | 21850 | 21900 | 21850 | 601 |
| 455 | 20241108 | 130700 | 6536113950 | 21900 | 21800 | 21900 | 21800 | 827 |
| 456 | 20241108 | 130600 | 6518039000 | 21800 | 21850 | 21850 | 21800 | 265 |
| 457 | 20241108 | 130500 | 6512256800 | 21850 | 21850 | 21900 | 21800 | 12072 |
| 458 | 20241108 | 130400 | 6249010400 | 21850 | 21850 | 21850 | 21850 | 206 |
| 459 | 20241108 | 130300 | 6244509300 | 21850 | 21850 | 21900 | 21850 | 275 |
| 460 | 20241108 | 130200 | 6238497250 | 21850 | 21850 | 21850 | 21850 | 365 |
| 461 | 20241108 | 130100 | 6230522000 | 21800 | 21900 | 21900 | 21800 | 12031 |
| 462 | 20241108 | 130000 | 5967893100 | 21900 | 21900 | 21950 | 21900 | 280 |
| 463 | 20241108 | 125900 | 5961758700 | 21900 | 21900 | 21900 | 21900 | 27 |
| 464 | 20241108 | 125800 | 5961167400 | 21900 | 21950 | 21950 | 21900 | 1050 |
| 465 | 20241108 | 125700 | 5938123200 | 22000 | 21900 | 22000 | 21900 | 604 |
| 466 | 20241108 | 125600 | 5924864500 | 21900 | 21900 | 21900 | 21900 | 252 |
| 467 | 20241108 | 125500 | 5919345700 | 21950 | 21900 | 21950 | 21900 | 68 |
| 468 | 20241108 | 125400 | 5917856450 | 21950 | 21950 | 21950 | 21950 | 139 |
| 469 | 20241108 | 125300 | 5914805400 | 22000 | 21950 | 22000 | 21900 | 294 |
| 470 | 20241108 | 125200 | 5908353000 | 21950 | 21950 | 21950 | 21950 | 920 |
| 471 | 20241108 | 125100 | 5888159000 | 21900 | 21950 | 22000 | 21900 | 203 |
| 472 | 20241108 | 125000 | 5883702050 | 21900 | 21950 | 21950 | 21900 | 497 |
| 473 | 20241108 | 124900 | 5872797100 | 21900 | 21950 | 22000 | 21900 | 519 |
| 474 | 20241108 | 124800 | 5861419900 | 22000 | 21950 | 22000 | 21900 | 285 |
| 475 | 20241108 | 124700 | 5855171350 | 21950 | 21950 | 21950 | 21950 | 1105 |
| 476 | 20241108 | 124600 | 5830916600 | 21950 | 22000 | 22050 | 21950 | 51 |
| 477 | 20241108 | 124500 | 5829795400 | 22000 | 21950 | 22000 | 21950 | 217 |
| 478 | 20241108 | 124400 | 5825025650 | 21950 | 22000 | 22000 | 21950 | 576 |
| 479 | 20241108 | 124300 | 5812355200 | 22000 | 22000 | 22050 | 22000 | 572 |
| 480 | 20241108 | 124200 | 5799757450 | 22000 | 21950 | 22050 | 21950 | 299 |
| 481 | 20241108 | 124100 | 5793178850 | 21950 | 21950 | 21950 | 21950 | 359 |
| 482 | 20241108 | 124000 | 5785298800 | 21950 | 21950 | 22000 | 21950 | 313 |
| 483 | 20241108 | 123900 | 5778428400 | 21950 | 21950 | 22000 | 21950 | 149 |
| 484 | 20241108 | 123800 | 5775155300 | 22000 | 22000 | 22000 | 22000 | 17 |
| 485 | 20241108 | 123700 | 5774781300 | 22000 | 22000 | 22000 | 22000 | 150 |
| 486 | 20241108 | 123600 | 5771481300 | 22000 | 22000 | 22050 | 22000 | 224 |
| 487 | 20241108 | 123500 | 5766550250 | 22050 | 22050 | 22050 | 22000 | 347 |
| 488 | 20241108 | 123400 | 5758902900 | 22050 | 22100 | 22100 | 22050 | 787 |
| 489 | 20241108 | 123300 | 5741538550 | 22150 | 22100 | 22150 | 22100 | 283 |
| 490 | 20241108 | 123200 | 5735281750 | 22050 | 22050 | 22050 | 22000 | 432 |
| 491 | 20241108 | 123100 | 5725761050 | 22050 | 22100 | 22100 | 22050 | 49 |
| 492 | 20241108 | 123000 | 5724679400 | 22100 | 22050 | 22100 | 22000 | 405 |
| 493 | 20241108 | 122900 | 5715753200 | 22000 | 22000 | 22050 | 21950 | 8808 |
| 494 | 20241108 | 122800 | 5521977150 | 22000 | 22050 | 22050 | 22000 | 39 |
| 495 | 20241108 | 122700 | 5521118650 | 22100 | 22050 | 22100 | 22000 | 127 |
| 496 | 20241108 | 122600 | 5518317950 | 22000 | 21900 | 22050 | 21900 | 1552 |
| 497 | 20241108 | 122500 | 5484227050 | 21900 | 21950 | 21950 | 21900 | 45 |
| 498 | 20241108 | 122400 | 5483240350 | 21900 | 21900 | 21950 | 21900 | 186 |
| 499 | 20241108 | 122300 | 5479164450 | 21950 | 21950 | 21950 | 21950 | 100 |
| 500 | 20241108 | 122200 | 5476969450 | 21950 | 21950 | 21950 | 21950 | 169 |
| 501 | 20241108 | 122100 | 5473259900 | 21950 | 21900 | 22000 | 21900 | 850 |
| 502 | 20241108 | 122000 | 5454603050 | 21900 | 21900 | 21900 | 21900 | 72 |
| 503 | 20241108 | 121900 | 5453026250 | 21900 | 21900 | 21950 | 21900 | 366 |
| 504 | 20241108 | 121800 | 5445006300 | 21950 | 21850 | 21950 | 21850 | 185 |
| 505 | 20241108 | 121700 | 5440952950 | 21850 | 21900 | 21900 | 21850 | 194 |
| 506 | 20241108 | 121600 | 5436709950 | 21900 | 21950 | 21950 | 21900 | 329 |
| 507 | 20241108 | 121500 | 5429492000 | 21950 | 21900 | 22000 | 21900 | 284 |
| 508 | 20241108 | 121400 | 5423261750 | 21900 | 21900 | 21950 | 21900 | 759 |
| 509 | 20241108 | 121300 | 5406603300 | 21950 | 21950 | 21950 | 21900 | 317 |
| 510 | 20241108 | 121200 | 5399649900 | 21950 | 21900 | 21950 | 21900 | 56 |
| 511 | 20241108 | 121100 | 5398422100 | 21900 | 21950 | 21950 | 21900 | 111 |
| 512 | 20241108 | 121000 | 5395990700 | 22000 | 21950 | 22000 | 21950 | 134 |
| 513 | 20241108 | 120900 | 5393049100 | 21950 | 21900 | 22000 | 21900 | 175 |
| 514 | 20241108 | 120800 | 5389211250 | 21900 | 21950 | 21950 | 21900 | 177 |
| 515 | 20241108 | 120700 | 5385334600 | 21950 | 21900 | 21950 | 21850 | 12299 |
| 516 | 20241108 | 120600 | 5115956300 | 21900 | 21950 | 21950 | 21850 | 20213 |
| 517 | 20241108 | 120500 | 4673236450 | 22000 | 21950 | 22000 | 21950 | 315 |
| 518 | 20241108 | 120400 | 4666321800 | 22000 | 22000 | 22000 | 22000 | 160 |
| 519 | 20241108 | 120300 | 4662801800 | 22050 | 22000 | 22050 | 22000 | 31 |
| 520 | 20241108 | 120200 | 4662118550 | 22000 | 22000 | 22000 | 22000 | 113 |
| 521 | 20241108 | 120100 | 4659632550 | 22000 | 22050 | 22050 | 22000 | 1340 |
| 522 | 20241108 | 120000 | 4630090400 | 22050 | 22050 | 22050 | 22000 | 467 |
| 523 | 20241108 | 115900 | 4619798650 | 22000 | 22000 | 22050 | 22000 | 619 |
| 524 | 20241108 | 115800 | 4606155650 | 22000 | 22000 | 22000 | 22000 | 160 |
| 525 | 20241108 | 115700 | 4602635650 | 22050 | 22000 | 22050 | 22000 | 326 |
| 526 | 20241108 | 115600 | 4595462550 | 22050 | 22000 | 22050 | 22000 | 193 |
| 527 | 20241108 | 115500 | 4591213650 | 22000 | 22100 | 22100 | 22000 | 56 |
| 528 | 20241108 | 115400 | 4589980650 | 22100 | 22050 | 22100 | 22000 | 269 |
| 529 | 20241108 | 115300 | 4584054000 | 22000 | 22050 | 22050 | 22000 | 31 |
| 530 | 20241108 | 115200 | 4583370900 | 22000 | 22050 | 22050 | 22000 | 230 |
| 531 | 20241108 | 115100 | 4578309300 | 22000 | 22050 | 22050 | 22000 | 114 |
| 532 | 20241108 | 115000 | 4575798750 | 22000 | 22050 | 22050 | 22000 | 107 |
| 533 | 20241108 | 114900 | 4573443550 | 22050 | 22050 | 22050 | 22000 | 123 |
| 534 | 20241108 | 114800 | 4570736150 | 22050 | 22100 | 22100 | 22050 | 157 |
| 535 | 20241108 | 114700 | 4567270550 | 22050 | 22050 | 22100 | 22050 | 88 |
| 536 | 20241108 | 114600 | 4565327600 | 22050 | 22050 | 22050 | 22050 | 281 |
| 537 | 20241108 | 114500 | 4559131550 | 22050 | 22050 | 22050 | 22050 | 46 |
| 538 | 20241108 | 114400 | 4558117250 | 22000 | 22000 | 22050 | 22000 | 680 |
| 539 | 20241108 | 114300 | 4543156450 | 22000 | 22050 | 22050 | 22000 | 314 |
| 540 | 20241108 | 114200 | 4536239200 | 22100 | 22050 | 22100 | 22000 | 360 |
| 541 | 20241108 | 114100 | 4528297200 | 22100 | 22050 | 22100 | 22000 | 202 |
| 542 | 20241108 | 114000 | 4523847450 | 22050 | 22050 | 22050 | 22000 | 157 |
| 543 | 20241108 | 113900 | 4520390600 | 22050 | 22000 | 22050 | 22000 | 280 |
| 544 | 20241108 | 113800 | 4514228250 | 22050 | 22000 | 22050 | 22000 | 34 |
| 545 | 20241108 | 113700 | 4513479200 | 22050 | 22050 | 22100 | 22050 | 190 |
| 546 | 20241108 | 113600 | 4509289650 | 22100 | 22050 | 22100 | 22050 | 84 |
| 547 | 20241108 | 113500 | 4507435200 | 22100 | 22100 | 22100 | 22050 | 145 |
| 548 | 20241108 | 113400 | 4504236500 | 22100 | 22100 | 22100 | 22050 | 177 |
| 549 | 20241108 | 113300 | 4500331550 | 22050 | 22050 | 22100 | 22050 | 458 |
| 550 | 20241108 | 113200 | 4490230000 | 22100 | 22100 | 22100 | 22100 | 22 |
| 551 | 20241108 | 113100 | 4489743800 | 22050 | 22100 | 22100 | 22050 | 453 |
| 552 | 20241108 | 113000 | 4479752350 | 22100 | 22050 | 22100 | 22050 | 215 |
| 553 | 20241108 | 112900 | 4475007300 | 22050 | 22050 | 22100 | 22050 | 107 |
| 554 | 20241108 | 112800 | 4472646900 | 22100 | 22100 | 22100 | 22050 | 182 |
| 555 | 20241108 | 112700 | 4468625900 | 22150 | 22100 | 22150 | 22100 | 105 |
| 556 | 20241108 | 112600 | 4466301750 | 22100 | 22100 | 22150 | 22100 | 497 |
| 557 | 20241108 | 112500 | 4455317000 | 22150 | 22150 | 22150 | 22100 | 700 |
| 558 | 20241108 | 112400 | 4439843300 | 22150 | 22150 | 22150 | 22100 | 101 |
| 559 | 20241108 | 112300 | 4437607150 | 22150 | 22150 | 22150 | 22100 | 100 |
| 560 | 20241108 | 112200 | 4435393350 | 22150 | 22150 | 22150 | 22150 | 216 |
| 561 | 20241108 | 112100 | 4430608950 | 22200 | 22100 | 22200 | 22100 | 78 |
| 562 | 20241108 | 112000 | 4428881250 | 22100 | 22100 | 22150 | 22100 | 97 |
| 563 | 20241108 | 111900 | 4426736450 | 22100 | 22100 | 22150 | 22100 | 255 |
| 564 | 20241108 | 111800 | 4421097350 | 22100 | 22100 | 22150 | 22100 | 594 |
| 565 | 20241108 | 111700 | 4407967600 | 22150 | 22150 | 22150 | 22150 | 29 |
| 566 | 20241108 | 111600 | 4407325250 | 22100 | 22100 | 22100 | 22050 | 237 |
| 567 | 20241108 | 111500 | 4402091000 | 22150 | 22100 | 22150 | 22100 | 174 |
| 568 | 20241108 | 111400 | 4398243200 | 22100 | 22100 | 22150 | 22100 | 134 |
| 569 | 20241108 | 111300 | 4395280750 | 22100 | 22100 | 22150 | 22100 | 260 |
| 570 | 20241108 | 111200 | 4389533700 | 22100 | 22150 | 22150 | 22100 | 126 |
| 571 | 20241108 | 111100 | 4386746300 | 22150 | 22100 | 22150 | 22100 | 274 |
| 572 | 20241108 | 111000 | 4380689850 | 22100 | 22200 | 22200 | 22100 | 237 |
| 573 | 20241108 | 110900 | 4375441400 | 22200 | 22100 | 22200 | 22100 | 301 |
| 574 | 20241108 | 110800 | 4368777050 | 22100 | 22100 | 22100 | 22100 | 653 |
| 575 | 20241108 | 110700 | 4354345750 | 22050 | 22050 | 22100 | 22050 | 305 |
| 576 | 20241108 | 110600 | 4347618600 | 22050 | 22050 | 22100 | 22050 | 144 |
| 577 | 20241108 | 110500 | 4344438750 | 22050 | 22050 | 22100 | 22050 | 253 |
| 578 | 20241108 | 110400 | 4338859000 | 22050 | 22050 | 22100 | 22050 | 595 |
| 579 | 20241108 | 110300 | 4325737800 | 22000 | 22050 | 22050 | 22000 | 278 |
| 580 | 20241108 | 110200 | 4319612800 | 22050 | 22050 | 22050 | 22000 | 479 |
| 581 | 20241108 | 110100 | 4309052100 | 22050 | 22100 | 22100 | 22050 | 432 |
| 582 | 20241108 | 110000 | 4299510100 | 22100 | 22100 | 22150 | 22100 | 358 |
| 583 | 20241108 | 105900 | 4291592450 | 22150 | 22150 | 22150 | 22100 | 651 |
| 584 | 20241108 | 105800 | 4277176350 | 22150 | 22200 | 22200 | 22150 | 157 |
| 585 | 20241108 | 105700 | 4273696000 | 22200 | 22250 | 22250 | 22200 | 220 |
| 586 | 20241108 | 105600 | 4268809650 | 22200 | 22200 | 22250 | 22200 | 93 |
| 587 | 20241108 | 105500 | 4266742250 | 22250 | 22250 | 22300 | 22200 | 467 |
| 588 | 20241108 | 105400 | 4256357900 | 22250 | 22200 | 22350 | 22200 | 888 |
| 589 | 20241108 | 105300 | 4236583300 | 22250 | 22200 | 22250 | 22200 | 339 |
| 590 | 20241108 | 105200 | 4229046000 | 22200 | 22250 | 22250 | 22150 | 569 |
| 591 | 20241108 | 105100 | 4216414400 | 22250 | 22200 | 22250 | 22200 | 273 |
| 592 | 20241108 | 105000 | 4210351300 | 22250 | 22250 | 22300 | 22250 | 1565 |
| 593 | 20241108 | 104900 | 4175509000 | 22250 | 22100 | 22250 | 22050 | 2292 |
| 594 | 20241108 | 104800 | 4124751750 | 22100 | 22100 | 22150 | 22100 | 725 |
| 595 | 20241108 | 104700 | 4108718650 | 22150 | 22150 | 22150 | 22150 | 1 |
| 596 | 20241108 | 104600 | 4108696500 | 22150 | 22050 | 22150 | 22050 | 770 |
| 597 | 20241108 | 104500 | 4091683350 | 22050 | 21950 | 22050 | 21950 | 869 |
| 598 | 20241108 | 104400 | 4072538950 | 21950 | 22000 | 22000 | 21950 | 134 |
| 599 | 20241108 | 104300 | 4069594600 | 21950 | 22000 | 22000 | 21950 | 134 |
| 600 | 20241108 | 104200 | 4066652300 | 22000 | 22000 | 22050 | 21950 | 990 |
| 601 | 20241108 | 104100 | 4044871900 | 22000 | 22050 | 22050 | 22000 | 94 |
| 602 | 20241108 | 104000 | 4042800400 | 22000 | 22000 | 22000 | 22000 | 206 |
| 603 | 20241108 | 103900 | 4038268400 | 21950 | 21950 | 21950 | 21950 | 136 |
| 604 | 20241108 | 103800 | 4035283200 | 22000 | 22000 | 22000 | 21950 | 396 |
| 605 | 20241108 | 103700 | 4026578350 | 21950 | 22000 | 22000 | 21950 | 408 |
| 606 | 20241108 | 103600 | 4017620500 | 21950 | 22000 | 22050 | 21950 | 199 |
| 607 | 20241108 | 103500 | 4013245950 | 22000 | 22050 | 22050 | 22000 | 316 |
| 608 | 20241108 | 103400 | 4006289850 | 22000 | 21950 | 22000 | 21950 | 360 |
| 609 | 20241108 | 103300 | 3998373950 | 21950 | 21950 | 21950 | 21950 | 324 |
| 610 | 20241108 | 103200 | 3991262150 | 22000 | 22000 | 22000 | 22000 | 668 |
| 611 | 20241108 | 103100 | 3976566150 | 22000 | 22000 | 22000 | 22000 | 260 |
| 612 | 20241108 | 103000 | 3970846150 | 22000 | 22000 | 22050 | 21950 | 745 |
| 613 | 20241108 | 102900 | 3954442400 | 22000 | 22100 | 22100 | 22000 | 1606 |
| 614 | 20241108 | 102800 | 3919091900 | 22050 | 22050 | 22100 | 22050 | 179 |
| 615 | 20241108 | 102700 | 3915144900 | 22050 | 22100 | 22150 | 22050 | 483 |
| 616 | 20241108 | 102600 | 3904489100 | 22100 | 22050 | 22150 | 22050 | 358 |
| 617 | 20241108 | 102500 | 3896576000 | 22100 | 22100 | 22100 | 22050 | 1872 |
| 618 | 20241108 | 102400 | 3855211650 | 22100 | 22050 | 22100 | 22050 | 428 |
| 619 | 20241108 | 102300 | 3845774150 | 22050 | 22000 | 22050 | 22000 | 661 |
| 620 | 20241108 | 102200 | 3831211050 | 22000 | 22000 | 22000 | 22000 | 100 |
| 621 | 20241108 | 102100 | 3829011050 | 21950 | 21950 | 22000 | 21950 | 297 |
| 622 | 20241108 | 102000 | 3822489150 | 22000 | 22000 | 22000 | 22000 | 499 |
| 623 | 20241108 | 101900 | 3811511150 | 22000 | 22050 | 22050 | 22000 | 801 |
| 624 | 20241108 | 101800 | 3793886400 | 22050 | 22000 | 22050 | 22000 | 278 |
| 625 | 20241108 | 101700 | 3787767100 | 22000 | 21900 | 22000 | 21850 | 929 |
| 626 | 20241108 | 101600 | 3767368000 | 21850 | 21800 | 21900 | 21800 | 497 |
| 627 | 20241108 | 101500 | 3756496600 | 21800 | 21850 | 21850 | 21800 | 523 |
| 628 | 20241108 | 101400 | 3745076100 | 21850 | 21850 | 21850 | 21800 | 115 |
| 629 | 20241108 | 101300 | 3742563850 | 21800 | 21750 | 21800 | 21750 | 651 |
| 630 | 20241108 | 101200 | 3728394300 | 21750 | 21700 | 21750 | 21650 | 1813 |
| 631 | 20241108 | 101100 | 3689130500 | 21700 | 21750 | 21750 | 21700 | 777 |
| 632 | 20241108 | 101000 | 3672269050 | 21750 | 21700 | 21800 | 21700 | 574 |
| 633 | 20241108 | 100900 | 3659787450 | 21700 | 21800 | 21800 | 21700 | 2694 |
| 634 | 20241108 | 100800 | 3601200200 | 21800 | 21800 | 21850 | 21800 | 1327 |
| 635 | 20241108 | 100700 | 3572271550 | 21800 | 21800 | 21850 | 21800 | 828 |
| 636 | 20241108 | 100600 | 3554219350 | 21850 | 21850 | 21900 | 21850 | 2235 |
| 637 | 20241108 | 100500 | 3505383350 | 21850 | 21900 | 21900 | 21850 | 953 |
| 638 | 20241108 | 100400 | 3484552550 | 21850 | 21950 | 21950 | 21850 | 2391 |
| 639 | 20241108 | 100300 | 3432187750 | 21900 | 22000 | 22000 | 21900 | 10323 |
| 640 | 20241108 | 100200 | 3205559950 | 22000 | 22000 | 22000 | 21950 | 140 |
| 641 | 20241108 | 100100 | 3202484100 | 22000 | 22000 | 22050 | 22000 | 5893 |
| 642 | 20241108 | 100000 | 3072838000 | 22050 | 22200 | 22200 | 22050 | 4857 |
| 643 | 20241108 | 095900 | 2965708450 | 22150 | 22100 | 22150 | 22100 | 345 |
| 644 | 20241108 | 095800 | 2958075500 | 22150 | 22100 | 22150 | 22100 | 2629 |
| 645 | 20241108 | 095700 | 2899974300 | 22100 | 22150 | 22200 | 22100 | 1056 |
| 646 | 20241108 | 095600 | 2876587850 | 22200 | 22200 | 22200 | 22150 | 753 |
| 647 | 20241108 | 095500 | 2859896750 | 22200 | 22100 | 22250 | 22100 | 23 |
| 648 | 20241108 | 095400 | 2859387150 | 22150 | 22100 | 22150 | 22100 | 683 |
| 649 | 20241108 | 095300 | 2844292750 | 22150 | 22200 | 22250 | 22050 | 2781 |
| 650 | 20241108 | 095200 | 2782748650 | 22250 | 22200 | 22250 | 22150 | 431 |
| 651 | 20241108 | 095100 | 2773185950 | 22200 | 22100 | 22200 | 22100 | 378 |
| 652 | 20241108 | 095000 | 2764824700 | 22100 | 22050 | 22150 | 22050 | 2058 |
| 653 | 20241108 | 094900 | 2719377000 | 22050 | 22000 | 22050 | 21950 | 1082 |
| 654 | 20241108 | 094800 | 2695598100 | 22000 | 22000 | 22000 | 21950 | 1503 |
| 655 | 20241108 | 094700 | 2662594200 | 21950 | 21950 | 21950 | 21950 | 1469 |
| 656 | 20241108 | 094600 | 2630349650 | 21950 | 22000 | 22000 | 21950 | 2965 |
| 657 | 20241108 | 094500 | 2565226550 | 22000 | 22100 | 22150 | 22000 | 2881 |
| 658 | 20241108 | 094400 | 2501728700 | 22100 | 22050 | 22100 | 21950 | 2954 |
| 659 | 20241108 | 094300 | 2436717950 | 22050 | 22000 | 22050 | 21950 | 3302 |
| 660 | 20241108 | 094200 | 2364155700 | 21950 | 22000 | 22000 | 21950 | 4762 |
| 661 | 20241108 | 094100 | 2259586650 | 22000 | 22050 | 22050 | 21950 | 4911 |
| 662 | 20241108 | 094000 | 2151540050 | 22050 | 22100 | 22100 | 22050 | 3586 |
| 663 | 20241108 | 093900 | 2072468600 | 22050 | 22150 | 22200 | 22050 | 2891 |
| 664 | 20241108 | 093800 | 2008525400 | 22150 | 22150 | 22200 | 22150 | 890 |
| 665 | 20241108 | 093700 | 1988772900 | 22200 | 22200 | 22200 | 22150 | 2976 |
| 666 | 20241108 | 093600 | 1922823900 | 22200 | 22200 | 22200 | 22150 | 2251 |
| 667 | 20241108 | 093500 | 1872863150 | 22250 | 22200 | 22300 | 22200 | 1638 |
| 668 | 20241108 | 093400 | 1836419400 | 22250 | 22200 | 22300 | 22200 | 1273 |
| 669 | 20241108 | 093300 | 1808137950 | 22250 | 22200 | 22250 | 22200 | 842 |
| 670 | 20241108 | 093200 | 1789403950 | 22250 | 22250 | 22300 | 22200 | 1782 |
| 671 | 20241108 | 093100 | 1749795000 | 22300 | 22350 | 22350 | 22300 | 1662 |
| 672 | 20241108 | 093000 | 1712694650 | 22400 | 22550 | 22550 | 22400 | 1168 |
| 673 | 20241108 | 092900 | 1686496200 | 22500 | 22550 | 22550 | 22500 | 450 |
| 674 | 20241108 | 092800 | 1676367300 | 22500 | 22500 | 22500 | 22500 | 635 |
| 675 | 20241108 | 092700 | 1662079800 | 22550 | 22550 | 22550 | 22500 | 1670 |
| 676 | 20241108 | 092600 | 1624448400 | 22500 | 22550 | 22550 | 22450 | 2767 |
| 677 | 20241108 | 092500 | 1562136850 | 22500 | 22500 | 22550 | 22400 | 1029 |
| 678 | 20241108 | 092400 | 1539013600 | 22500 | 22600 | 22600 | 22500 | 3492 |
| 679 | 20241108 | 092300 | 1460307850 | 22650 | 22650 | 22650 | 22600 | 209 |
| 680 | 20241108 | 092200 | 1455576550 | 22650 | 22650 | 22650 | 22600 | 655 |
| 681 | 20241108 | 092100 | 1440740850 | 22650 | 22600 | 22650 | 22600 | 683 |
| 682 | 20241108 | 092000 | 1425292550 | 22600 | 22500 | 22600 | 22500 | 1230 |
| 683 | 20241108 | 091900 | 1397550550 | 22500 | 22500 | 22600 | 22500 | 761 |
| 684 | 20241108 | 091800 | 1380395950 | 22550 | 22550 | 22600 | 22500 | 815 |
| 685 | 20241108 | 091700 | 1362009000 | 22550 | 22650 | 22700 | 22550 | 1696 |
| 686 | 20241108 | 091600 | 1323679150 | 22650 | 22600 | 22650 | 22550 | 2794 |
| 687 | 20241108 | 091500 | 1260470250 | 22600 | 22600 | 22600 | 22500 | 1969 |
| 688 | 20241108 | 091400 | 1216059250 | 22600 | 22600 | 22650 | 22550 | 1553 |
| 689 | 20241108 | 091300 | 1180979500 | 22600 | 22600 | 22650 | 22600 | 2211 |
| 690 | 20241108 | 091200 | 1131004200 | 22600 | 22550 | 22650 | 22500 | 1054 |
| 691 | 20241108 | 091100 | 1107187250 | 22500 | 22700 | 22750 | 22450 | 3587 |
| 692 | 20241108 | 091000 | 1026055150 | 22650 | 22450 | 22750 | 22450 | 7739 |
| 693 | 20241108 | 090900 | 850914600 | 22500 | 22350 | 22500 | 22300 | 4273 |
| 694 | 20241108 | 090800 | 755203150 | 22300 | 22350 | 22400 | 22300 | 2923 |
| 695 | 20241108 | 090700 | 689895550 | 22350 | 22400 | 22450 | 22350 | 1018 |
| 696 | 20241108 | 090600 | 667110900 | 22450 | 22500 | 22550 | 22400 | 1139 |
| 697 | 20241108 | 090500 | 641494100 | 22450 | 22600 | 22650 | 22450 | 3880 |
| 698 | 20241108 | 090400 | 554083400 | 22600 | 22550 | 22650 | 22500 | 5852 |
| 699 | 20241108 | 090300 | 421972200 | 22550 | 22450 | 22550 | 22400 | 3703 |
| 700 | 20241108 | 090200 | 338623950 | 22450 | 22450 | 22450 | 22350 | 3379 |
| 701 | 20241108 | 090100 | 262935400 | 22400 | 22450 | 22450 | 22200 | 4830 |
| 702 | 20241108 | 090000 | 155250650 | 22450 | 22250 | 22450 | 22250 | 6945 |