40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 210900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 16034 |
| 3 | 20241106 | 210800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20241106 | 210700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20241106 | 210600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20241106 | 210500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20241106 | 210400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20241106 | 210300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20241106 | 210200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20241106 | 210100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20241106 | 210000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20241106 | 205900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20241106 | 205800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20241106 | 205700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20241106 | 205600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20241106 | 205500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20241106 | 205400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20241106 | 205300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20241106 | 205200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20241106 | 205100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20241106 | 205000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20241106 | 204900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20241106 | 204800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20241106 | 204700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20241106 | 204600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20241106 | 204500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20241106 | 204400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20241106 | 204300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20241106 | 204200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20241106 | 204100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20241106 | 204000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20241106 | 203900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 16034 |
| 33 | 20241106 | 203800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20241106 | 203700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20241106 | 203600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20241106 | 203500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20241106 | 203400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20241106 | 203300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20241106 | 203200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20241106 | 203100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20241106 | 203000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20241106 | 202900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20241106 | 202800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20241106 | 202700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20241106 | 202600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20241106 | 202500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20241106 | 202400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20241106 | 202300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20241106 | 202200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20241106 | 202100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20241106 | 202000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20241106 | 201900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20241106 | 201800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20241106 | 201700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20241106 | 201600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20241106 | 201500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20241106 | 201400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20241106 | 201300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20241106 | 201200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20241106 | 201100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20241106 | 201000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20241106 | 200900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 16034 |
| 63 | 20241106 | 200800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20241106 | 200700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20241106 | 200600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20241106 | 200500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20241106 | 200400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20241106 | 200300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20241106 | 200200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20241106 | 200100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20241106 | 200000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20241106 | 195900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20241106 | 195800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20241106 | 195700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20241106 | 195600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20241106 | 195500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20241106 | 195400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20241106 | 195300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20241106 | 195200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20241106 | 195100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20241106 | 195000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20241106 | 194900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20241106 | 194800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20241106 | 194700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20241106 | 194600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20241106 | 194500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20241106 | 194400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20241106 | 194300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20241106 | 194200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20241106 | 194100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20241106 | 194000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20241106 | 193900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 16034 |
| 93 | 20241106 | 193800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20241106 | 193700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20241106 | 193600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20241106 | 193500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20241106 | 193400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20241106 | 193300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20241106 | 193200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20241106 | 193100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20241106 | 193000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20241106 | 192900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20241106 | 192800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20241106 | 192700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20241106 | 192600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20241106 | 192500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20241106 | 192400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20241106 | 192300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20241106 | 192200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20241106 | 192100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20241106 | 192000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20241106 | 191900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20241106 | 191800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20241106 | 191700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20241106 | 191600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20241106 | 191500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20241106 | 191400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20241106 | 191300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20241106 | 191200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20241106 | 191100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20241106 | 191000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20241106 | 190900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 16034 |
| 123 | 20241106 | 190800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20241106 | 190700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20241106 | 190600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20241106 | 190500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20241106 | 190400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20241106 | 190300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20241106 | 190200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20241106 | 190100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20241106 | 190000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20241106 | 185900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20241106 | 185800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20241106 | 185700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20241106 | 185600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20241106 | 185500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20241106 | 185400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20241106 | 185300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20241106 | 185200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20241106 | 185100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20241106 | 185000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20241106 | 184900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20241106 | 184800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20241106 | 184700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20241106 | 184600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20241106 | 184500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20241106 | 184400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20241106 | 184300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20241106 | 184200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20241106 | 184100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20241106 | 184000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20241106 | 183900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 16034 |
| 153 | 20241106 | 183800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20241106 | 183700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20241106 | 183600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20241106 | 183500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20241106 | 183400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20241106 | 183300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20241106 | 183200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20241106 | 183100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20241106 | 183000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20241106 | 182900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20241106 | 182800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20241106 | 182700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20241106 | 182600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20241106 | 182500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20241106 | 182400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20241106 | 182300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20241106 | 182200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20241106 | 182100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20241106 | 182000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20241106 | 181900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20241106 | 181800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20241106 | 181700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20241106 | 181600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20241106 | 181500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20241106 | 181400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20241106 | 181300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20241106 | 181200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20241106 | 181100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20241106 | 181000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20241106 | 180900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 16034 |
| 183 | 20241106 | 180800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20241106 | 180700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20241106 | 180600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20241106 | 180500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20241106 | 180400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20241106 | 180300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20241106 | 180200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20241106 | 180100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20241106 | 180000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20241106 | 175900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20241106 | 175800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20241106 | 175700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20241106 | 175600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20241106 | 175500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20241106 | 175400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20241106 | 175300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20241106 | 175200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20241106 | 175100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20241106 | 175000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20241106 | 174900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20241106 | 174800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20241106 | 174700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20241106 | 174600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20241106 | 174500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20241106 | 174400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20241106 | 174300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20241106 | 174200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20241106 | 174100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20241106 | 174000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20241106 | 173900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 16034 |
| 213 | 20241106 | 173800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20241106 | 173700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20241106 | 173600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20241106 | 173500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 217 | 20241106 | 173400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 218 | 20241106 | 173300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 219 | 20241106 | 173200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 220 | 20241106 | 173100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 221 | 20241106 | 173000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 222 | 20241106 | 172900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 223 | 20241106 | 172800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 224 | 20241106 | 172700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 225 | 20241106 | 172600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 226 | 20241106 | 172500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 227 | 20241106 | 172400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 228 | 20241106 | 172300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 229 | 20241106 | 172200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 230 | 20241106 | 172100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 231 | 20241106 | 172000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 232 | 20241106 | 171900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 233 | 20241106 | 171800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 234 | 20241106 | 171700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 235 | 20241106 | 171600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 236 | 20241106 | 171500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 237 | 20241106 | 171400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 238 | 20241106 | 171300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 239 | 20241106 | 171200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 240 | 20241106 | 171100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 241 | 20241106 | 171000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 242 | 20241106 | 170900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 16034 |
| 243 | 20241106 | 170800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 244 | 20241106 | 170700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 245 | 20241106 | 170600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 246 | 20241106 | 170500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 247 | 20241106 | 170400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 248 | 20241106 | 170300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 249 | 20241106 | 170200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 250 | 20241106 | 170100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 251 | 20241106 | 170000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 252 | 20241106 | 165900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 253 | 20241106 | 165800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 254 | 20241106 | 165700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 255 | 20241106 | 165600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 256 | 20241106 | 165500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 257 | 20241106 | 165400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 258 | 20241106 | 165300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 259 | 20241106 | 165200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 260 | 20241106 | 165100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 261 | 20241106 | 165000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 262 | 20241106 | 164900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 263 | 20241106 | 164800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 264 | 20241106 | 164700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 265 | 20241106 | 164600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 266 | 20241106 | 164500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 267 | 20241106 | 164400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 268 | 20241106 | 164300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 269 | 20241106 | 164200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 270 | 20241106 | 164100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 271 | 20241106 | 164000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 272 | 20241106 | 163900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 16034 |
| 273 | 20241106 | 163800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 274 | 20241106 | 163700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 275 | 20241106 | 163600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 276 | 20241106 | 163500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 277 | 20241106 | 163400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 278 | 20241106 | 163300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 279 | 20241106 | 163200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 280 | 20241106 | 163100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 281 | 20241106 | 163000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 282 | 20241106 | 162900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 283 | 20241106 | 162800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 284 | 20241106 | 162700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 285 | 20241106 | 162600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 286 | 20241106 | 162500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 287 | 20241106 | 162400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 288 | 20241106 | 162300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 289 | 20241106 | 162200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 290 | 20241106 | 162100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 291 | 20241106 | 162000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 292 | 20241106 | 161900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 293 | 20241106 | 161800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 294 | 20241106 | 161700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 295 | 20241106 | 161600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 296 | 20241106 | 161500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 297 | 20241106 | 161400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 298 | 20241106 | 161300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 299 | 20241106 | 161200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 300 | 20241106 | 161100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 301 | 20241106 | 161000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 302 | 20241106 | 160900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 16034 |
| 303 | 20241106 | 160800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 304 | 20241106 | 160700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 305 | 20241106 | 160600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 306 | 20241106 | 160500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 307 | 20241106 | 160400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 308 | 20241106 | 160300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 309 | 20241106 | 160200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 310 | 20241106 | 160100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 311 | 20241106 | 160000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 312 | 20241106 | 155900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 313 | 20241106 | 155800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 314 | 20241106 | 155700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 315 | 20241106 | 155600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 316 | 20241106 | 155500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 317 | 20241106 | 155400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 318 | 20241106 | 155300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 319 | 20241106 | 155200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 320 | 20241106 | 155100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 321 | 20241106 | 155000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 322 | 20241106 | 154900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 323 | 20241106 | 154800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 324 | 20241106 | 154700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 325 | 20241106 | 154600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 326 | 20241106 | 154500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 327 | 20241106 | 154400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 328 | 20241106 | 154300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 329 | 20241106 | 154200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 330 | 20241106 | 154100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 331 | 20241106 | 154000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 332 | 20241106 | 153900 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 16034 |
| 333 | 20241106 | 153800 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 334 | 20241106 | 153700 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 335 | 20241106 | 153600 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 336 | 20241106 | 153500 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 337 | 20241106 | 153400 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 338 | 20241106 | 153300 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 339 | 20241106 | 153200 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 340 | 20241106 | 153100 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 341 | 20241106 | 153000 | 32162610500 | 29900 | 29900 | 29900 | 29900 | 16034 |
| 342 | 20241106 | 152900 | 31683193900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 343 | 20241106 | 152800 | 31683193900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 344 | 20241106 | 152700 | 31683193900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 345 | 20241106 | 152600 | 31683193900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 346 | 20241106 | 152500 | 31683193900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 347 | 20241106 | 152400 | 31683193900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 348 | 20241106 | 152300 | 31683193900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 349 | 20241106 | 152200 | 31683193900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 350 | 20241106 | 152100 | 31683193900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 351 | 20241106 | 152000 | 31683193900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 352 | 20241106 | 151900 | 31683193900 | 29900 | 29950 | 30000 | 29900 | 3421 |
| 353 | 20241106 | 151800 | 31580703950 | 30000 | 30000 | 30050 | 29900 | 5673 |
| 354 | 20241106 | 151700 | 31410585900 | 30000 | 30000 | 30050 | 30000 | 1490 |
| 355 | 20241106 | 151600 | 31365879800 | 30000 | 30000 | 30000 | 29950 | 2622 |
| 356 | 20241106 | 151500 | 31287265450 | 30000 | 30050 | 30050 | 29950 | 2182 |
| 357 | 20241106 | 151400 | 31221809950 | 30000 | 29900 | 30050 | 29900 | 1479 |
| 358 | 20241106 | 151300 | 31177461550 | 29900 | 29900 | 30000 | 29900 | 966 |
| 359 | 20241106 | 151200 | 31148559500 | 29900 | 29850 | 29900 | 29800 | 4138 |
| 360 | 20241106 | 151100 | 31025084500 | 29850 | 29850 | 29950 | 29800 | 2476 |
| 361 | 20241106 | 151000 | 30951200400 | 29850 | 30100 | 30200 | 29850 | 9627 |
| 362 | 20241106 | 150900 | 30662118200 | 30100 | 30300 | 30300 | 30100 | 2809 |
| 363 | 20241106 | 150800 | 30577310050 | 30300 | 30150 | 30300 | 30100 | 2940 |
| 364 | 20241106 | 150700 | 30488531100 | 30150 | 30100 | 30200 | 30100 | 1346 |
| 365 | 20241106 | 150600 | 30447933850 | 30100 | 30050 | 30100 | 30000 | 1503 |
| 366 | 20241106 | 150500 | 30402754700 | 30050 | 30050 | 30100 | 30050 | 782 |
| 367 | 20241106 | 150400 | 30379239950 | 30050 | 30000 | 30050 | 30000 | 1790 |
| 368 | 20241106 | 150300 | 30325470450 | 30050 | 29850 | 30050 | 29850 | 4736 |
| 369 | 20241106 | 150200 | 30183597150 | 29900 | 29900 | 29900 | 29850 | 2672 |
| 370 | 20241106 | 150100 | 30103762000 | 29900 | 29900 | 29900 | 29800 | 2496 |
| 371 | 20241106 | 150000 | 30029287300 | 29900 | 29950 | 29950 | 29900 | 2200 |
| 372 | 20241106 | 145900 | 29963489000 | 29950 | 30000 | 30000 | 29900 | 857 |
| 373 | 20241106 | 145800 | 29937828900 | 30000 | 30000 | 30000 | 29950 | 184 |
| 374 | 20241106 | 145700 | 29932317050 | 30000 | 29900 | 30000 | 29900 | 1619 |
| 375 | 20241106 | 145600 | 29883822100 | 29900 | 29900 | 30000 | 29850 | 1387 |
| 376 | 20241106 | 145500 | 29842337600 | 29900 | 29900 | 30050 | 29850 | 3067 |
| 377 | 20241106 | 145400 | 29750692400 | 29900 | 29950 | 30000 | 29850 | 1781 |
| 378 | 20241106 | 145300 | 29697463750 | 29950 | 30100 | 30100 | 29950 | 802 |
| 379 | 20241106 | 145200 | 29673380550 | 30100 | 30250 | 30300 | 29900 | 1954 |
| 380 | 20241106 | 145100 | 29614634600 | 30100 | 29900 | 30350 | 29900 | 5860 |
| 381 | 20241106 | 145000 | 29437407800 | 30000 | 29900 | 30000 | 29800 | 2304 |
| 382 | 20241106 | 144900 | 29368543250 | 29900 | 29750 | 29900 | 29700 | 2808 |
| 383 | 20241106 | 144800 | 29284857900 | 29850 | 29900 | 29900 | 29700 | 5982 |
| 384 | 20241106 | 144700 | 29106782250 | 29900 | 29800 | 29900 | 29750 | 4513 |
| 385 | 20241106 | 144600 | 28972268000 | 29800 | 29900 | 29900 | 29800 | 4418 |
| 386 | 20241106 | 144500 | 28840347750 | 29900 | 30100 | 30100 | 29900 | 14152 |
| 387 | 20241106 | 144400 | 28415811650 | 30150 | 30300 | 30300 | 30100 | 2117 |
| 388 | 20241106 | 144300 | 28351926200 | 30250 | 30350 | 30350 | 30200 | 5418 |
| 389 | 20241106 | 144200 | 28187916550 | 30350 | 30300 | 30350 | 30250 | 662 |
| 390 | 20241106 | 144100 | 28167860200 | 30300 | 30300 | 30350 | 30250 | 508 |
| 391 | 20241106 | 144000 | 28152476750 | 30350 | 30300 | 30350 | 30250 | 477 |
| 392 | 20241106 | 143900 | 28138023400 | 30300 | 30300 | 30300 | 30250 | 194 |
| 393 | 20241106 | 143800 | 28132149450 | 30250 | 30250 | 30300 | 30250 | 560 |
| 394 | 20241106 | 143700 | 28115199450 | 30300 | 30250 | 30300 | 30200 | 1751 |
| 395 | 20241106 | 143600 | 28062248950 | 30300 | 30250 | 30300 | 30250 | 214 |
| 396 | 20241106 | 143500 | 28055765250 | 30250 | 30250 | 30300 | 30250 | 1441 |
| 397 | 20241106 | 143400 | 28012174900 | 30250 | 30350 | 30350 | 30250 | 2365 |
| 398 | 20241106 | 143300 | 27940510600 | 30350 | 30350 | 30350 | 30300 | 478 |
| 399 | 20241106 | 143200 | 27926010600 | 30300 | 30250 | 30300 | 30250 | 624 |
| 400 | 20241106 | 143100 | 27907115600 | 30250 | 30150 | 30250 | 30150 | 91 |
| 401 | 20241106 | 143000 | 27904370650 | 30150 | 30250 | 30300 | 30150 | 1268 |
| 402 | 20241106 | 142900 | 27866101700 | 30200 | 30200 | 30300 | 30100 | 1041 |
| 403 | 20241106 | 142800 | 27834639150 | 30200 | 30300 | 30300 | 30100 | 4305 |
| 404 | 20241106 | 142700 | 27704586350 | 30300 | 30200 | 30300 | 30200 | 2451 |
| 405 | 20241106 | 142600 | 27630471700 | 30200 | 30200 | 30200 | 30200 | 737 |
| 406 | 20241106 | 142500 | 27608214300 | 30150 | 30050 | 30200 | 30050 | 1704 |
| 407 | 20241106 | 142400 | 27556792350 | 30050 | 30050 | 30100 | 30050 | 1960 |
| 408 | 20241106 | 142300 | 27497843650 | 30050 | 30000 | 30100 | 29950 | 1909 |
| 409 | 20241106 | 142200 | 27440580650 | 30100 | 29950 | 30100 | 29950 | 4657 |
| 410 | 20241106 | 142100 | 27300910550 | 29950 | 30000 | 30100 | 29900 | 7191 |
| 411 | 20241106 | 142000 | 27085205450 | 30000 | 30050 | 30150 | 29900 | 13493 |
| 412 | 20241106 | 141900 | 26680706800 | 30000 | 30250 | 30250 | 30000 | 19371 |
| 413 | 20241106 | 141800 | 26098148950 | 30250 | 30300 | 30300 | 30200 | 4359 |
| 414 | 20241106 | 141700 | 25966363200 | 30300 | 30250 | 30350 | 30250 | 1384 |
| 415 | 20241106 | 141600 | 25924429400 | 30350 | 30250 | 30350 | 30200 | 3553 |
| 416 | 20241106 | 141500 | 25816889950 | 30250 | 30500 | 30500 | 30100 | 23339 |
| 417 | 20241106 | 141400 | 25108903500 | 30500 | 30700 | 30750 | 30500 | 8990 |
| 418 | 20241106 | 141300 | 24833510150 | 30750 | 30850 | 30850 | 30750 | 978 |
| 419 | 20241106 | 141200 | 24803429800 | 30750 | 30800 | 30850 | 30750 | 2797 |
| 420 | 20241106 | 141100 | 24717375850 | 30800 | 30800 | 30800 | 30750 | 159 |
| 421 | 20241106 | 141000 | 24712482350 | 30800 | 30800 | 30850 | 30750 | 673 |
| 422 | 20241106 | 140900 | 24691755000 | 30800 | 30800 | 30800 | 30750 | 157 |
| 423 | 20241106 | 140800 | 24686927150 | 30750 | 30750 | 30750 | 30750 | 1451 |
| 424 | 20241106 | 140700 | 24642308900 | 30750 | 30750 | 30750 | 30700 | 520 |
| 425 | 20241106 | 140600 | 24626327550 | 30700 | 30800 | 30850 | 30700 | 768 |
| 426 | 20241106 | 140500 | 24602683150 | 30800 | 30700 | 30850 | 30700 | 273 |
| 427 | 20241106 | 140400 | 24594280450 | 30800 | 30750 | 30800 | 30700 | 1742 |
| 428 | 20241106 | 140300 | 24540720050 | 30750 | 30800 | 30800 | 30750 | 704 |
| 429 | 20241106 | 140200 | 24519051450 | 30800 | 30800 | 30800 | 30750 | 795 |
| 430 | 20241106 | 140100 | 24494574650 | 30800 | 30700 | 30800 | 30700 | 773 |
| 431 | 20241106 | 140000 | 24470835250 | 30700 | 30800 | 30800 | 30650 | 3879 |
| 432 | 20241106 | 135900 | 24351706550 | 30800 | 30800 | 30800 | 30800 | 150 |
| 433 | 20241106 | 135800 | 24347086550 | 30800 | 30800 | 30850 | 30800 | 844 |
| 434 | 20241106 | 135700 | 24321084600 | 30800 | 30800 | 30800 | 30750 | 507 |
| 435 | 20241106 | 135600 | 24305469450 | 30750 | 30750 | 30750 | 30750 | 154 |
| 436 | 20241106 | 135500 | 24300733950 | 30750 | 30700 | 30750 | 30650 | 231 |
| 437 | 20241106 | 135400 | 24293641900 | 30700 | 30800 | 30850 | 30650 | 3895 |
| 438 | 20241106 | 135300 | 24173925050 | 30850 | 30750 | 30850 | 30750 | 847 |
| 439 | 20241106 | 135200 | 24147848950 | 30750 | 30800 | 30850 | 30750 | 858 |
| 440 | 20241106 | 135100 | 24121433350 | 30850 | 30800 | 30850 | 30750 | 223 |
| 441 | 20241106 | 135000 | 24114564850 | 30800 | 30800 | 30800 | 30800 | 238 |
| 442 | 20241106 | 134900 | 24107234450 | 30800 | 30850 | 30900 | 30800 | 1234 |
| 443 | 20241106 | 134800 | 24069155550 | 30850 | 30750 | 30850 | 30700 | 477 |
| 444 | 20241106 | 134700 | 24054458200 | 30700 | 30750 | 30800 | 30700 | 1847 |
| 445 | 20241106 | 134600 | 23997754550 | 30700 | 30700 | 30800 | 30700 | 453 |
| 446 | 20241106 | 134500 | 23983835050 | 30750 | 30750 | 30800 | 30700 | 3200 |
| 447 | 20241106 | 134400 | 23885560050 | 30800 | 30850 | 30900 | 30800 | 2037 |
| 448 | 20241106 | 134300 | 23822789050 | 30850 | 30900 | 30900 | 30800 | 1198 |
| 449 | 20241106 | 134200 | 23785847400 | 30900 | 30800 | 30900 | 30800 | 768 |
| 450 | 20241106 | 134100 | 23762153200 | 30800 | 30700 | 30850 | 30700 | 2280 |
| 451 | 20241106 | 134000 | 23692017450 | 30750 | 30800 | 30800 | 30750 | 1276 |
| 452 | 20241106 | 133900 | 23652777850 | 30850 | 30850 | 30850 | 30800 | 170 |
| 453 | 20241106 | 133800 | 23647538800 | 30850 | 30850 | 30850 | 30800 | 1416 |
| 454 | 20241106 | 133700 | 23603920850 | 30850 | 30850 | 30900 | 30850 | 816 |
| 455 | 20241106 | 133600 | 23578742900 | 30850 | 30900 | 30900 | 30850 | 560 |
| 456 | 20241106 | 133500 | 23561448900 | 30850 | 30900 | 30900 | 30850 | 803 |
| 457 | 20241106 | 133400 | 23536659900 | 30900 | 31000 | 31000 | 30900 | 532 |
| 458 | 20241106 | 133300 | 23520198900 | 31000 | 31100 | 31150 | 31000 | 784 |
| 459 | 20241106 | 133200 | 23495882450 | 31150 | 31000 | 31150 | 30900 | 270 |
| 460 | 20241106 | 133100 | 23487505050 | 30950 | 30900 | 31000 | 30850 | 523 |
| 461 | 20241106 | 133000 | 23471335050 | 30900 | 30850 | 30950 | 30800 | 1370 |
| 462 | 20241106 | 132900 | 23428962100 | 30800 | 30750 | 31150 | 30750 | 2137 |
| 463 | 20241106 | 132800 | 23363126550 | 30750 | 30750 | 30800 | 30700 | 931 |
| 464 | 20241106 | 132700 | 23334494900 | 30750 | 30850 | 30850 | 30750 | 575 |
| 465 | 20241106 | 132600 | 23316780700 | 30850 | 30900 | 30900 | 30800 | 224 |
| 466 | 20241106 | 132500 | 23309868800 | 30900 | 30700 | 31000 | 30600 | 4569 |
| 467 | 20241106 | 132400 | 23169659550 | 30700 | 30900 | 30900 | 30700 | 1955 |
| 468 | 20241106 | 132300 | 23109501300 | 30950 | 30950 | 30950 | 30800 | 1239 |
| 469 | 20241106 | 132200 | 23071284800 | 30950 | 31050 | 31050 | 30950 | 2258 |
| 470 | 20241106 | 132100 | 23001215000 | 31050 | 31250 | 31250 | 31050 | 2526 |
| 471 | 20241106 | 132000 | 22922695250 | 31100 | 31200 | 31200 | 31100 | 753 |
| 472 | 20241106 | 131900 | 22899226450 | 31200 | 31150 | 31200 | 31100 | 568 |
| 473 | 20241106 | 131800 | 22881533000 | 31250 | 31400 | 31400 | 31150 | 1548 |
| 474 | 20241106 | 131700 | 22833070400 | 31400 | 31300 | 31400 | 31300 | 55 |
| 475 | 20241106 | 131600 | 22831348100 | 31300 | 31500 | 31500 | 31300 | 1962 |
| 476 | 20241106 | 131500 | 22769784850 | 31450 | 31450 | 31500 | 31400 | 2227 |
| 477 | 20241106 | 131400 | 22699709850 | 31400 | 31450 | 31450 | 31400 | 2761 |
| 478 | 20241106 | 131300 | 22612879000 | 31450 | 31300 | 31450 | 31250 | 1108 |
| 479 | 20241106 | 131200 | 22578111750 | 31250 | 31100 | 31350 | 31100 | 2039 |
| 480 | 20241106 | 131100 | 22514391150 | 31100 | 31150 | 31150 | 31100 | 453 |
| 481 | 20241106 | 131000 | 22500299050 | 31150 | 31150 | 31150 | 31100 | 1853 |
| 482 | 20241106 | 130900 | 22442626250 | 31150 | 31100 | 31150 | 31050 | 1322 |
| 483 | 20241106 | 130800 | 22401511900 | 31150 | 31100 | 31150 | 31050 | 601 |
| 484 | 20241106 | 130700 | 22382829250 | 31050 | 30950 | 31050 | 30950 | 269 |
| 485 | 20241106 | 130600 | 22374498250 | 30950 | 30850 | 30950 | 30750 | 1120 |
| 486 | 20241106 | 130500 | 22339936950 | 30850 | 30850 | 30850 | 30750 | 805 |
| 487 | 20241106 | 130400 | 22315137850 | 30800 | 30950 | 30950 | 30800 | 1368 |
| 488 | 20241106 | 130300 | 22272921850 | 30950 | 30950 | 30950 | 30950 | 181 |
| 489 | 20241106 | 130200 | 22267319900 | 31000 | 31050 | 31050 | 30950 | 1999 |
| 490 | 20241106 | 130100 | 22205366500 | 31000 | 31250 | 31250 | 31000 | 4255 |
| 491 | 20241106 | 130000 | 22072915200 | 31250 | 31150 | 31250 | 31150 | 3252 |
| 492 | 20241106 | 125900 | 21971511900 | 31150 | 31100 | 31200 | 31050 | 2565 |
| 493 | 20241106 | 125800 | 21891669850 | 31100 | 30850 | 31150 | 30850 | 3433 |
| 494 | 20241106 | 125700 | 21785249450 | 30800 | 30600 | 30900 | 30600 | 1747 |
| 495 | 20241106 | 125600 | 21731607850 | 30600 | 30600 | 30600 | 30550 | 1270 |
| 496 | 20241106 | 125500 | 21692748550 | 30550 | 30600 | 30600 | 30550 | 1119 |
| 497 | 20241106 | 125400 | 21658560200 | 30600 | 30600 | 30650 | 30550 | 776 |
| 498 | 20241106 | 125300 | 21634810550 | 30650 | 30650 | 30650 | 30600 | 1306 |
| 499 | 20241106 | 125200 | 21594837150 | 30650 | 30500 | 30700 | 30500 | 1464 |
| 500 | 20241106 | 125100 | 21549981650 | 30500 | 30550 | 30600 | 30350 | 5029 |
| 501 | 20241106 | 125000 | 21396909550 | 30550 | 30450 | 30550 | 30350 | 5351 |
| 502 | 20241106 | 124900 | 21233966100 | 30450 | 30550 | 30600 | 30400 | 6478 |
| 503 | 20241106 | 124800 | 21036614900 | 30550 | 30550 | 30600 | 30500 | 1009 |
| 504 | 20241106 | 124700 | 21005790450 | 30550 | 30600 | 30600 | 30500 | 2688 |
| 505 | 20241106 | 124600 | 20923665000 | 30600 | 30750 | 30800 | 30600 | 10348 |
| 506 | 20241106 | 124500 | 20606245400 | 30750 | 30750 | 30800 | 30700 | 2098 |
| 507 | 20241106 | 124400 | 20541729100 | 30750 | 30900 | 30900 | 30750 | 1678 |
| 508 | 20241106 | 124300 | 20490084700 | 30900 | 30950 | 30950 | 30850 | 1398 |
| 509 | 20241106 | 124200 | 20446875000 | 31000 | 31000 | 31050 | 30950 | 539 |
| 510 | 20241106 | 124100 | 20430167150 | 31050 | 31100 | 31100 | 31000 | 1815 |
| 511 | 20241106 | 124000 | 20373795150 | 31100 | 31100 | 31200 | 31050 | 312 |
| 512 | 20241106 | 123900 | 20364094100 | 31200 | 31150 | 31200 | 31000 | 2256 |
| 513 | 20241106 | 123800 | 20293845150 | 31150 | 31050 | 31250 | 31050 | 4296 |
| 514 | 20241106 | 123700 | 20159856050 | 31000 | 30750 | 31000 | 30700 | 10716 |
| 515 | 20241106 | 123600 | 19828610750 | 30750 | 30750 | 30800 | 30700 | 815 |
| 516 | 20241106 | 123500 | 19803545750 | 30700 | 30800 | 30800 | 30700 | 2026 |
| 517 | 20241106 | 123400 | 19741209800 | 30800 | 30700 | 30850 | 30550 | 5197 |
| 518 | 20241106 | 123300 | 19581534600 | 30700 | 30550 | 30750 | 30400 | 9994 |
| 519 | 20241106 | 123200 | 19275807850 | 30550 | 30700 | 30700 | 30500 | 2794 |
| 520 | 20241106 | 123100 | 19190386650 | 30700 | 30800 | 30800 | 30550 | 3417 |
| 521 | 20241106 | 123000 | 19085571900 | 30800 | 30600 | 30900 | 30500 | 13488 |
| 522 | 20241106 | 122900 | 18671976100 | 30550 | 30750 | 30800 | 30550 | 9147 |
| 523 | 20241106 | 122800 | 18391376300 | 30800 | 31100 | 31100 | 30700 | 13164 |
| 524 | 20241106 | 122700 | 17984293300 | 31150 | 31250 | 31250 | 31100 | 3689 |
| 525 | 20241106 | 122600 | 17869335700 | 31200 | 31250 | 31250 | 31200 | 1182 |
| 526 | 20241106 | 122500 | 17832415900 | 31250 | 31150 | 31300 | 31150 | 808 |
| 527 | 20241106 | 122400 | 17807158050 | 31250 | 31200 | 31300 | 31200 | 3137 |
| 528 | 20241106 | 122300 | 17709257550 | 31200 | 31200 | 31200 | 31150 | 699 |
| 529 | 20241106 | 122200 | 17687465850 | 31200 | 31100 | 31200 | 31100 | 1154 |
| 530 | 20241106 | 122100 | 17651521000 | 31200 | 31100 | 31250 | 31000 | 13417 |
| 531 | 20241106 | 122000 | 17234846900 | 31100 | 31200 | 31250 | 31050 | 18393 |
| 532 | 20241106 | 121900 | 16661470450 | 31200 | 31200 | 31250 | 31100 | 2065 |
| 533 | 20241106 | 121800 | 16597111450 | 31300 | 31400 | 31400 | 31050 | 8390 |
| 534 | 20241106 | 121700 | 16335902700 | 31400 | 31400 | 31400 | 31200 | 6173 |
| 535 | 20241106 | 121600 | 16142827600 | 31350 | 31450 | 31450 | 31350 | 5144 |
| 536 | 20241106 | 121500 | 15981264100 | 31450 | 31550 | 31550 | 31400 | 2767 |
| 537 | 20241106 | 121400 | 15894198900 | 31600 | 31550 | 31650 | 31450 | 1090 |
| 538 | 20241106 | 121300 | 15859868100 | 31500 | 31600 | 31650 | 31450 | 5500 |
| 539 | 20241106 | 121200 | 15686555800 | 31650 | 31650 | 31650 | 31550 | 625 |
| 540 | 20241106 | 121100 | 15666817800 | 31600 | 31650 | 31650 | 31500 | 595 |
| 541 | 20241106 | 121000 | 15648020450 | 31500 | 31750 | 31800 | 31500 | 1438 |
| 542 | 20241106 | 120900 | 15602592000 | 31800 | 31750 | 31800 | 31650 | 2570 |
| 543 | 20241106 | 120800 | 15521136700 | 31800 | 31550 | 31800 | 31550 | 1098 |
| 544 | 20241106 | 120700 | 15486416750 | 31550 | 31550 | 31600 | 31400 | 14312 |
| 545 | 20241106 | 120600 | 15035557500 | 31550 | 31550 | 31650 | 31500 | 4045 |
| 546 | 20241106 | 120500 | 14907829750 | 31600 | 31650 | 31650 | 31550 | 7651 |
| 547 | 20241106 | 120400 | 14665969900 | 31650 | 31700 | 31700 | 31600 | 3647 |
| 548 | 20241106 | 120300 | 14550485300 | 31700 | 31850 | 31900 | 31700 | 11238 |
| 549 | 20241106 | 120200 | 14193783800 | 31800 | 31800 | 31950 | 31750 | 1193 |
| 550 | 20241106 | 120100 | 14155798300 | 31800 | 31800 | 31900 | 31750 | 1070 |
| 551 | 20241106 | 120000 | 14121763800 | 31800 | 31950 | 31950 | 31750 | 2552 |
| 552 | 20241106 | 115900 | 14040686900 | 31800 | 31800 | 31950 | 31750 | 1552 |
| 553 | 20241106 | 115800 | 13991392900 | 31750 | 31850 | 31950 | 31750 | 10912 |
| 554 | 20241106 | 115700 | 13644410350 | 31850 | 31850 | 31900 | 31850 | 371 |
| 555 | 20241106 | 115600 | 13632581350 | 31850 | 31850 | 31850 | 31850 | 533 |
| 556 | 20241106 | 115500 | 13615605300 | 31850 | 31850 | 31900 | 31850 | 1616 |
| 557 | 20241106 | 115400 | 13564129000 | 31850 | 31950 | 31950 | 31850 | 742 |
| 558 | 20241106 | 115300 | 13540454300 | 31900 | 31950 | 31950 | 31900 | 1058 |
| 559 | 20241106 | 115200 | 13506703450 | 31950 | 31900 | 31950 | 31900 | 353 |
| 560 | 20241106 | 115100 | 13495441800 | 31900 | 32100 | 32100 | 31900 | 2164 |
| 561 | 20241106 | 115000 | 13426206550 | 32050 | 32100 | 32100 | 32050 | 1445 |
| 562 | 20241106 | 114900 | 13379843250 | 32100 | 32100 | 32100 | 32100 | 170 |
| 563 | 20241106 | 114800 | 13374386250 | 32100 | 32100 | 32350 | 32050 | 5424 |
| 564 | 20241106 | 114700 | 13200181750 | 32050 | 32050 | 32100 | 32050 | 752 |
| 565 | 20241106 | 114600 | 13176058100 | 32050 | 32100 | 32100 | 32000 | 237 |
| 566 | 20241106 | 114500 | 13168458550 | 32100 | 32050 | 32100 | 32000 | 1135 |
| 567 | 20241106 | 114400 | 13132071300 | 32050 | 31950 | 32050 | 31950 | 3302 |
| 568 | 20241106 | 114300 | 13026434750 | 31950 | 31900 | 31950 | 31850 | 550 |
| 569 | 20241106 | 114200 | 13008893600 | 31900 | 31850 | 31950 | 31850 | 834 |
| 570 | 20241106 | 114100 | 12982292450 | 31850 | 31800 | 31850 | 31750 | 930 |
| 571 | 20241106 | 114000 | 12952722600 | 31800 | 31750 | 31850 | 31700 | 2798 |
| 572 | 20241106 | 113900 | 12863813750 | 31750 | 31800 | 31850 | 31700 | 3975 |
| 573 | 20241106 | 113800 | 12737499050 | 31800 | 31900 | 31900 | 31800 | 2791 |
| 574 | 20241106 | 113700 | 12648698700 | 31900 | 31900 | 31900 | 31850 | 492 |
| 575 | 20241106 | 113600 | 12633007700 | 31900 | 31900 | 31950 | 31900 | 484 |
| 576 | 20241106 | 113500 | 12617567700 | 31900 | 31850 | 31950 | 31850 | 2452 |
| 577 | 20241106 | 113400 | 12539467400 | 31800 | 31900 | 31950 | 31800 | 3941 |
| 578 | 20241106 | 113300 | 12413834150 | 31950 | 31950 | 31950 | 31900 | 2908 |
| 579 | 20241106 | 113200 | 12320979500 | 31950 | 31950 | 31950 | 31950 | 580 |
| 580 | 20241106 | 113100 | 12302448500 | 31900 | 31950 | 32000 | 31900 | 950 |
| 581 | 20241106 | 113000 | 12272103900 | 31950 | 31950 | 32000 | 31950 | 551 |
| 582 | 20241106 | 112900 | 12254496750 | 31950 | 31950 | 32000 | 31850 | 1848 |
| 583 | 20241106 | 112800 | 12195424050 | 31850 | 31950 | 31950 | 31850 | 4497 |
| 584 | 20241106 | 112700 | 12051930000 | 31950 | 32000 | 32050 | 31900 | 3111 |
| 585 | 20241106 | 112600 | 11952417500 | 32000 | 32050 | 32100 | 32000 | 6703 |
| 586 | 20241106 | 112500 | 11737836750 | 32100 | 32300 | 32300 | 32050 | 5451 |
| 587 | 20241106 | 112400 | 11562417600 | 32350 | 32350 | 32350 | 32300 | 1278 |
| 588 | 20241106 | 112300 | 11521106400 | 32350 | 32400 | 32400 | 32350 | 2234 |
| 589 | 20241106 | 112200 | 11448830750 | 32400 | 32400 | 32450 | 32400 | 1275 |
| 590 | 20241106 | 112100 | 11407520300 | 32400 | 32400 | 32450 | 32400 | 1883 |
| 591 | 20241106 | 112000 | 11346490650 | 32400 | 32450 | 32500 | 32400 | 2497 |
| 592 | 20241106 | 111900 | 11265474000 | 32500 | 32500 | 32500 | 32450 | 4652 |
| 593 | 20241106 | 111800 | 11114356400 | 32550 | 32500 | 32650 | 32500 | 1762 |
| 594 | 20241106 | 111700 | 11057074100 | 32500 | 32550 | 32550 | 32500 | 4515 |
| 595 | 20241106 | 111600 | 10910175600 | 32550 | 32600 | 32600 | 32550 | 3345 |
| 596 | 20241106 | 111500 | 10801289250 | 32600 | 32650 | 32650 | 32600 | 413 |
| 597 | 20241106 | 111400 | 10787824250 | 32600 | 32700 | 32700 | 32600 | 134 |
| 598 | 20241106 | 111300 | 10783448950 | 32650 | 32650 | 32700 | 32650 | 202 |
| 599 | 20241106 | 111200 | 10776852750 | 32650 | 32650 | 32700 | 32650 | 446 |
| 600 | 20241106 | 111100 | 10762282750 | 32650 | 32650 | 32700 | 32650 | 159 |
| 601 | 20241106 | 111000 | 10757091250 | 32650 | 32650 | 32650 | 32600 | 453 |
| 602 | 20241106 | 110900 | 10742322150 | 32650 | 32600 | 32650 | 32550 | 169 |
| 603 | 20241106 | 110800 | 10736814100 | 32600 | 32600 | 32600 | 32550 | 557 |
| 604 | 20241106 | 110700 | 10718666350 | 32600 | 32650 | 32650 | 32600 | 1397 |
| 605 | 20241106 | 110600 | 10673123950 | 32600 | 32650 | 32650 | 32600 | 1529 |
| 606 | 20241106 | 110500 | 10623215150 | 32700 | 32650 | 32700 | 32650 | 103 |
| 607 | 20241106 | 110400 | 10619850700 | 32650 | 32650 | 32700 | 32650 | 263 |
| 608 | 20241106 | 110300 | 10611263150 | 32650 | 32650 | 32700 | 32650 | 155 |
| 609 | 20241106 | 110200 | 10606202250 | 32700 | 32650 | 32700 | 32650 | 94 |
| 610 | 20241106 | 110100 | 10603132150 | 32650 | 32650 | 32700 | 32600 | 462 |
| 611 | 20241106 | 110000 | 10588047850 | 32650 | 32650 | 32650 | 32600 | 677 |
| 612 | 20241106 | 105900 | 10565968800 | 32650 | 32600 | 32650 | 32600 | 653 |
| 613 | 20241106 | 105800 | 10544664150 | 32600 | 32600 | 32650 | 32600 | 656 |
| 614 | 20241106 | 105700 | 10523266400 | 32600 | 32650 | 32650 | 32600 | 1072 |
| 615 | 20241106 | 105600 | 10488310250 | 32600 | 32700 | 32700 | 32600 | 1353 |
| 616 | 20241106 | 105500 | 10444166500 | 32700 | 32750 | 32750 | 32700 | 126 |
| 617 | 20241106 | 105400 | 10440045750 | 32750 | 32750 | 32750 | 32700 | 483 |
| 618 | 20241106 | 105300 | 10424249800 | 32750 | 32750 | 32750 | 32700 | 585 |
| 619 | 20241106 | 105200 | 10405116100 | 32750 | 32800 | 32800 | 32750 | 104 |
| 620 | 20241106 | 105100 | 10401709950 | 32650 | 32800 | 32800 | 32600 | 3362 |
| 621 | 20241106 | 105000 | 10291731050 | 32800 | 32900 | 32900 | 32800 | 626 |
| 622 | 20241106 | 104900 | 10271164550 | 32900 | 32900 | 32950 | 32900 | 721 |
| 623 | 20241106 | 104800 | 10247441400 | 32900 | 32900 | 32950 | 32900 | 851 |
| 624 | 20241106 | 104700 | 10219442500 | 32900 | 32950 | 32950 | 32900 | 142 |
| 625 | 20241106 | 104600 | 10214768100 | 32950 | 32900 | 32950 | 32900 | 224 |
| 626 | 20241106 | 104500 | 10207390650 | 32950 | 32950 | 32950 | 32950 | 74 |
| 627 | 20241106 | 104400 | 10204952350 | 32900 | 32900 | 32900 | 32900 | 755 |
| 628 | 20241106 | 104300 | 10180112850 | 32900 | 32900 | 32950 | 32850 | 1419 |
| 629 | 20241106 | 104200 | 10133396700 | 32900 | 32750 | 32900 | 32750 | 194 |
| 630 | 20241106 | 104100 | 10127026150 | 32900 | 32800 | 32900 | 32750 | 974 |
| 631 | 20241106 | 104000 | 10095088800 | 32800 | 32800 | 32800 | 32750 | 245 |
| 632 | 20241106 | 103900 | 10087063950 | 32800 | 32850 | 32850 | 32800 | 127 |
| 633 | 20241106 | 103800 | 10082895150 | 32900 | 32750 | 32900 | 32700 | 1365 |
| 634 | 20241106 | 103700 | 10038141750 | 32750 | 32750 | 32750 | 32700 | 362 |
| 635 | 20241106 | 103600 | 10026287050 | 32750 | 32750 | 32750 | 32700 | 822 |
| 636 | 20241106 | 103500 | 9999372100 | 32750 | 32850 | 32900 | 32750 | 1528 |
| 637 | 20241106 | 103400 | 9949214500 | 32850 | 32900 | 32950 | 32850 | 1203 |
| 638 | 20241106 | 103300 | 9909621500 | 32950 | 32950 | 32950 | 32900 | 472 |
| 639 | 20241106 | 103200 | 9894069200 | 32950 | 32950 | 32950 | 32900 | 341 |
| 640 | 20241106 | 103100 | 9882841050 | 32950 | 32950 | 32950 | 32900 | 832 |
| 641 | 20241106 | 103000 | 9855428200 | 32950 | 32900 | 32950 | 32700 | 2226 |
| 642 | 20241106 | 102900 | 9782426350 | 32900 | 32800 | 32900 | 32750 | 350 |
| 643 | 20241106 | 102800 | 9770920550 | 32750 | 32850 | 32850 | 32750 | 2389 |
| 644 | 20241106 | 102700 | 9692648750 | 32850 | 33000 | 33000 | 32750 | 4015 |
| 645 | 20241106 | 102600 | 9560659300 | 33000 | 32900 | 33050 | 32900 | 5674 |
| 646 | 20241106 | 102500 | 9373523800 | 32900 | 32850 | 32900 | 32800 | 2964 |
| 647 | 20241106 | 102400 | 9276101800 | 32850 | 32850 | 32850 | 32850 | 957 |
| 648 | 20241106 | 102300 | 9244664350 | 32850 | 32800 | 32850 | 32800 | 373 |
| 649 | 20241106 | 102200 | 9232425900 | 32800 | 32850 | 32850 | 32800 | 1049 |
| 650 | 20241106 | 102100 | 9197971300 | 32900 | 32850 | 32900 | 32850 | 174 |
| 651 | 20241106 | 102000 | 9192255100 | 32850 | 32800 | 32850 | 32800 | 743 |
| 652 | 20241106 | 101900 | 9167865900 | 32800 | 32800 | 32800 | 32800 | 515 |
| 653 | 20241106 | 101800 | 9150973900 | 32800 | 32750 | 32800 | 32750 | 425 |
| 654 | 20241106 | 101700 | 9137037850 | 32750 | 32750 | 32750 | 32750 | 326 |
| 655 | 20241106 | 101600 | 9126361350 | 32700 | 32800 | 32800 | 32700 | 727 |
| 656 | 20241106 | 101500 | 9102549350 | 32800 | 32900 | 32900 | 32800 | 1408 |
| 657 | 20241106 | 101400 | 9056295900 | 32900 | 32900 | 32900 | 32850 | 1167 |
| 658 | 20241106 | 101300 | 9017906600 | 32850 | 32850 | 32850 | 32800 | 1467 |
| 659 | 20241106 | 101200 | 8969715850 | 32850 | 32800 | 32850 | 32750 | 1196 |
| 660 | 20241106 | 101100 | 8930478900 | 32800 | 32750 | 32800 | 32750 | 52 |
| 661 | 20241106 | 101000 | 8928773900 | 32750 | 32750 | 32800 | 32750 | 409 |
| 662 | 20241106 | 100900 | 8915374400 | 32700 | 32700 | 32750 | 32700 | 209 |
| 663 | 20241106 | 100800 | 8908537950 | 32700 | 32700 | 32750 | 32700 | 223 |
| 664 | 20241106 | 100700 | 8901242950 | 32750 | 32800 | 32800 | 32700 | 162 |
| 665 | 20241106 | 100600 | 8895940000 | 32600 | 32750 | 32800 | 32600 | 2524 |
| 666 | 20241106 | 100500 | 8813431800 | 32750 | 32650 | 32750 | 32650 | 474 |
| 667 | 20241106 | 100400 | 8797937050 | 32650 | 32700 | 32700 | 32650 | 791 |
| 668 | 20241106 | 100300 | 8772092150 | 32700 | 32650 | 32700 | 32650 | 31 |
| 669 | 20241106 | 100200 | 8771078650 | 32650 | 32650 | 32650 | 32650 | 312 |
| 670 | 20241106 | 100100 | 8760891850 | 32650 | 32500 | 32650 | 32500 | 2716 |
| 671 | 20241106 | 100000 | 8672544500 | 32500 | 32450 | 32550 | 32400 | 3291 |
| 672 | 20241106 | 095900 | 8565744100 | 32450 | 32500 | 32550 | 32450 | 1626 |
| 673 | 20241106 | 095800 | 8512860950 | 32500 | 32500 | 32550 | 32500 | 2707 |
| 674 | 20241106 | 095700 | 8424848350 | 32500 | 32550 | 32550 | 32500 | 782 |
| 675 | 20241106 | 095600 | 8399418850 | 32550 | 32550 | 32600 | 32550 | 4485 |
| 676 | 20241106 | 095500 | 8253430700 | 32550 | 32650 | 32650 | 32550 | 682 |
| 677 | 20241106 | 095400 | 8231194600 | 32600 | 32600 | 32650 | 32600 | 561 |
| 678 | 20241106 | 095300 | 8212905950 | 32600 | 32600 | 32650 | 32550 | 1340 |
| 679 | 20241106 | 095200 | 8169248650 | 32600 | 32650 | 32700 | 32600 | 3392 |
| 680 | 20241106 | 095100 | 8058531350 | 32650 | 32650 | 32700 | 32650 | 2763 |
| 681 | 20241106 | 095000 | 7968317000 | 32650 | 32700 | 32700 | 32650 | 643 |
| 682 | 20241106 | 094900 | 7947299750 | 32700 | 32750 | 32800 | 32650 | 4655 |
| 683 | 20241106 | 094800 | 7795069400 | 32750 | 32850 | 32900 | 32750 | 5329 |
| 684 | 20241106 | 094700 | 7620138400 | 32900 | 32900 | 32950 | 32850 | 810 |
| 685 | 20241106 | 094600 | 7593485150 | 32900 | 32850 | 32900 | 32850 | 281 |
| 686 | 20241106 | 094500 | 7584246000 | 32850 | 32850 | 32900 | 32850 | 994 |
| 687 | 20241106 | 094400 | 7551582350 | 32850 | 32900 | 32900 | 32850 | 845 |
| 688 | 20241106 | 094300 | 7523815450 | 32900 | 32900 | 32950 | 32850 | 333 |
| 689 | 20241106 | 094200 | 7512859450 | 32950 | 32850 | 32950 | 32850 | 484 |
| 690 | 20241106 | 094100 | 7496922450 | 32850 | 32950 | 33000 | 32800 | 2447 |
| 691 | 20241106 | 094000 | 7416434900 | 33000 | 33000 | 33050 | 32900 | 4951 |
| 692 | 20241106 | 093900 | 7253221250 | 33000 | 33000 | 33000 | 32950 | 1752 |
| 693 | 20241106 | 093800 | 7195440150 | 33000 | 33000 | 33000 | 32950 | 3998 |
| 694 | 20241106 | 093700 | 7063564900 | 33000 | 32950 | 33000 | 32900 | 1217 |
| 695 | 20241106 | 093600 | 7023462850 | 32900 | 32750 | 32950 | 32750 | 2644 |
| 696 | 20241106 | 093500 | 6936541150 | 32750 | 32750 | 32800 | 32750 | 1245 |
| 697 | 20241106 | 093400 | 6895726050 | 32750 | 32700 | 32750 | 32650 | 976 |
| 698 | 20241106 | 093300 | 6863777750 | 32700 | 32600 | 32750 | 32550 | 348 |
| 699 | 20241106 | 093200 | 6852414850 | 32600 | 32850 | 32850 | 32600 | 2615 |
| 700 | 20241106 | 093100 | 6766885600 | 32850 | 32800 | 32900 | 32650 | 4344 |
| 701 | 20241106 | 093000 | 6624512300 | 32900 | 32900 | 32950 | 32800 | 4282 |
| 702 | 20241106 | 092900 | 6483609850 | 32900 | 33050 | 33100 | 32850 | 8576 |
| 703 | 20241106 | 092800 | 6200848500 | 33100 | 32800 | 33100 | 32800 | 9036 |
| 704 | 20241106 | 092700 | 5902781600 | 32850 | 32800 | 32850 | 32800 | 3187 |
| 705 | 20241106 | 092600 | 5798188550 | 32800 | 32700 | 32800 | 32700 | 1887 |
| 706 | 20241106 | 092500 | 5736439450 | 32650 | 32700 | 32750 | 32600 | 2074 |
| 707 | 20241106 | 092400 | 5668632200 | 32700 | 32600 | 32700 | 32600 | 536 |
| 708 | 20241106 | 092300 | 5651155250 | 32600 | 32550 | 32600 | 32500 | 2080 |
| 709 | 20241106 | 092200 | 5583515000 | 32550 | 32550 | 32550 | 32500 | 791 |
| 710 | 20241106 | 092100 | 5557783800 | 32550 | 32600 | 32650 | 32500 | 3616 |
| 711 | 20241106 | 092000 | 5440059350 | 32550 | 32750 | 32750 | 32500 | 9145 |
| 712 | 20241106 | 091900 | 5141640850 | 32750 | 32700 | 32850 | 32650 | 1373 |
| 713 | 20241106 | 091800 | 5096660800 | 32750 | 32900 | 33000 | 32600 | 7988 |
| 714 | 20241106 | 091700 | 4834874350 | 32950 | 32700 | 33050 | 32600 | 11465 |
| 715 | 20241106 | 091600 | 4457326700 | 32750 | 32850 | 33000 | 32700 | 20110 |
| 716 | 20241106 | 091500 | 3796265900 | 32850 | 32650 | 32900 | 32600 | 8280 |
| 717 | 20241106 | 091400 | 3525411450 | 32600 | 32550 | 32700 | 32500 | 3436 |
| 718 | 20241106 | 091300 | 3413424000 | 32400 | 32350 | 32500 | 32300 | 3444 |
| 719 | 20241106 | 091200 | 3301982900 | 32350 | 32400 | 32400 | 32300 | 886 |
| 720 | 20241106 | 091100 | 3273339750 | 32400 | 32450 | 32600 | 32350 | 3292 |
| 721 | 20241106 | 091000 | 3166671450 | 32350 | 32200 | 32450 | 32100 | 3776 |
| 722 | 20241106 | 090900 | 3045086100 | 32250 | 32300 | 32300 | 32200 | 4067 |
| 723 | 20241106 | 090800 | 2913900450 | 32300 | 32350 | 32350 | 32200 | 2844 |
| 724 | 20241106 | 090700 | 2822127750 | 32350 | 32000 | 32650 | 32000 | 8439 |
| 725 | 20241106 | 090600 | 2548981450 | 32000 | 31750 | 32250 | 31500 | 12353 |
| 726 | 20241106 | 090500 | 2156619050 | 31700 | 32100 | 32100 | 31600 | 19542 |
| 727 | 20241106 | 090400 | 1533648050 | 32100 | 32200 | 32200 | 32050 | 8058 |
| 728 | 20241106 | 090300 | 1274874450 | 32300 | 32250 | 32350 | 32150 | 13230 |
| 729 | 20241106 | 090200 | 848604600 | 32300 | 32300 | 32500 | 32300 | 9335 |
| 730 | 20241106 | 090100 | 546770150 | 32300 | 32550 | 32700 | 32200 | 4344 |
| 731 | 20241106 | 090000 | 405823900 | 32400 | 32400 | 32550 | 32150 | 11110 |