38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 205200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 6603 |
| 3 | 20241106 | 205100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20241106 | 205000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20241106 | 204900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20241106 | 204800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20241106 | 204700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20241106 | 204600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20241106 | 204500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20241106 | 204400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20241106 | 204300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20241106 | 204200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20241106 | 204100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20241106 | 204000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20241106 | 203900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20241106 | 203800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20241106 | 203700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20241106 | 203600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20241106 | 203500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20241106 | 203400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20241106 | 203300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20241106 | 203200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20241106 | 203100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20241106 | 203000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20241106 | 202900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20241106 | 202800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20241106 | 202700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20241106 | 202600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20241106 | 202500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20241106 | 202400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20241106 | 202300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20241106 | 202200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 6603 |
| 33 | 20241106 | 202100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20241106 | 202000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20241106 | 201900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20241106 | 201800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20241106 | 201700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20241106 | 201600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20241106 | 201500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20241106 | 201400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20241106 | 201300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20241106 | 201200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20241106 | 201100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20241106 | 201000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20241106 | 200900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20241106 | 200800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20241106 | 200700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20241106 | 200600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20241106 | 200500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20241106 | 200400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20241106 | 200300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20241106 | 200200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20241106 | 200100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20241106 | 200000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20241106 | 195900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20241106 | 195800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20241106 | 195700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20241106 | 195600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20241106 | 195500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20241106 | 195400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20241106 | 195300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20241106 | 195200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 6603 |
| 63 | 20241106 | 195100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20241106 | 195000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20241106 | 194900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20241106 | 194800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20241106 | 194700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20241106 | 194600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20241106 | 194500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20241106 | 194400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20241106 | 194300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20241106 | 194200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20241106 | 194100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20241106 | 194000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20241106 | 193900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20241106 | 193800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20241106 | 193700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20241106 | 193600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20241106 | 193500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20241106 | 193400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20241106 | 193300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20241106 | 193200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20241106 | 193100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20241106 | 193000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20241106 | 192900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20241106 | 192800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20241106 | 192700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20241106 | 192600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20241106 | 192500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20241106 | 192400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20241106 | 192300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20241106 | 192200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 6603 |
| 93 | 20241106 | 192100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20241106 | 192000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20241106 | 191900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20241106 | 191800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20241106 | 191700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20241106 | 191600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20241106 | 191500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20241106 | 191400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20241106 | 191300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20241106 | 191200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20241106 | 191100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20241106 | 191000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20241106 | 190900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20241106 | 190800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20241106 | 190700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20241106 | 190600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20241106 | 190500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20241106 | 190400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20241106 | 190300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20241106 | 190200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20241106 | 190100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20241106 | 190000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20241106 | 185900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20241106 | 185800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20241106 | 185700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20241106 | 185600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20241106 | 185500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20241106 | 185400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20241106 | 185300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20241106 | 185200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 6603 |
| 123 | 20241106 | 185100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20241106 | 185000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20241106 | 184900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20241106 | 184800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20241106 | 184700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20241106 | 184600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20241106 | 184500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20241106 | 184400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20241106 | 184300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20241106 | 184200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20241106 | 184100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20241106 | 184000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20241106 | 183900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20241106 | 183800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20241106 | 183700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20241106 | 183600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20241106 | 183500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20241106 | 183400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20241106 | 183300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20241106 | 183200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20241106 | 183100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20241106 | 183000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20241106 | 182900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20241106 | 182800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20241106 | 182700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20241106 | 182600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20241106 | 182500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20241106 | 182400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20241106 | 182300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20241106 | 182200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 6603 |
| 153 | 20241106 | 182100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20241106 | 182000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20241106 | 181900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20241106 | 181800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20241106 | 181700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20241106 | 181600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20241106 | 181500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20241106 | 181400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20241106 | 181300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20241106 | 181200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20241106 | 181100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20241106 | 181000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20241106 | 180900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20241106 | 180800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20241106 | 180700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20241106 | 180600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20241106 | 180500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20241106 | 180400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20241106 | 180300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20241106 | 180200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20241106 | 180100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20241106 | 180000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20241106 | 175900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20241106 | 175800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20241106 | 175700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20241106 | 175600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20241106 | 175500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20241106 | 175400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20241106 | 175300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20241106 | 175200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 6603 |
| 183 | 20241106 | 175100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20241106 | 175000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20241106 | 174900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20241106 | 174800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20241106 | 174700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20241106 | 174600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20241106 | 174500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20241106 | 174400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20241106 | 174300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20241106 | 174200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20241106 | 174100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20241106 | 174000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20241106 | 173900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20241106 | 173800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20241106 | 173700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20241106 | 173600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20241106 | 173500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20241106 | 173400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20241106 | 173300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20241106 | 173200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20241106 | 173100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20241106 | 173000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20241106 | 172900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20241106 | 172800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20241106 | 172700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20241106 | 172600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20241106 | 172500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20241106 | 172400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20241106 | 172300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20241106 | 172200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 6603 |
| 213 | 20241106 | 172100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 214 | 20241106 | 172000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 215 | 20241106 | 171900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 216 | 20241106 | 171800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 217 | 20241106 | 171700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 218 | 20241106 | 171600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 219 | 20241106 | 171500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 220 | 20241106 | 171400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 221 | 20241106 | 171300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 222 | 20241106 | 171200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 223 | 20241106 | 171100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 224 | 20241106 | 171000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 225 | 20241106 | 170900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 226 | 20241106 | 170800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 227 | 20241106 | 170700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 228 | 20241106 | 170600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 229 | 20241106 | 170500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 230 | 20241106 | 170400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 231 | 20241106 | 170300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 232 | 20241106 | 170200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 233 | 20241106 | 170100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 234 | 20241106 | 170000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 235 | 20241106 | 165900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 236 | 20241106 | 165800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 237 | 20241106 | 165700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 238 | 20241106 | 165600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 239 | 20241106 | 165500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 240 | 20241106 | 165400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 241 | 20241106 | 165300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 242 | 20241106 | 165200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 6603 |
| 243 | 20241106 | 165100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 244 | 20241106 | 165000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 245 | 20241106 | 164900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 246 | 20241106 | 164800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 247 | 20241106 | 164700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 248 | 20241106 | 164600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 249 | 20241106 | 164500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 250 | 20241106 | 164400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 251 | 20241106 | 164300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 252 | 20241106 | 164200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 253 | 20241106 | 164100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 254 | 20241106 | 164000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 255 | 20241106 | 163900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 256 | 20241106 | 163800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 257 | 20241106 | 163700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 258 | 20241106 | 163600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 259 | 20241106 | 163500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 260 | 20241106 | 163400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 261 | 20241106 | 163300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 262 | 20241106 | 163200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 263 | 20241106 | 163100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 264 | 20241106 | 163000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 265 | 20241106 | 162900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 266 | 20241106 | 162800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 267 | 20241106 | 162700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 268 | 20241106 | 162600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 269 | 20241106 | 162500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 270 | 20241106 | 162400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 271 | 20241106 | 162300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 272 | 20241106 | 162200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 6603 |
| 273 | 20241106 | 162100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 274 | 20241106 | 162000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 275 | 20241106 | 161900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 276 | 20241106 | 161800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 277 | 20241106 | 161700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 278 | 20241106 | 161600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 279 | 20241106 | 161500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 280 | 20241106 | 161400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 281 | 20241106 | 161300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 282 | 20241106 | 161200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 283 | 20241106 | 161100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 284 | 20241106 | 161000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 285 | 20241106 | 160900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 286 | 20241106 | 160800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 287 | 20241106 | 160700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 288 | 20241106 | 160600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 289 | 20241106 | 160500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 290 | 20241106 | 160400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 291 | 20241106 | 160300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 292 | 20241106 | 160200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 293 | 20241106 | 160100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 294 | 20241106 | 160000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 295 | 20241106 | 155900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 296 | 20241106 | 155800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 297 | 20241106 | 155700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 298 | 20241106 | 155600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 299 | 20241106 | 155500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 300 | 20241106 | 155400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 301 | 20241106 | 155300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 302 | 20241106 | 155200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 6603 |
| 303 | 20241106 | 155100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 304 | 20241106 | 155000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 305 | 20241106 | 154900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 306 | 20241106 | 154800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 307 | 20241106 | 154700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 308 | 20241106 | 154600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 309 | 20241106 | 154500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 310 | 20241106 | 154400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 311 | 20241106 | 154300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 312 | 20241106 | 154200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 313 | 20241106 | 154100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 314 | 20241106 | 154000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 315 | 20241106 | 153900 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 316 | 20241106 | 153800 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 317 | 20241106 | 153700 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 318 | 20241106 | 153600 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 319 | 20241106 | 153500 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 320 | 20241106 | 153400 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 321 | 20241106 | 153300 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 322 | 20241106 | 153200 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 323 | 20241106 | 153100 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 324 | 20241106 | 153000 | 16612526550 | 39200 | 39200 | 39200 | 39200 | 6603 |
| 325 | 20241106 | 152900 | 16353688950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 326 | 20241106 | 152800 | 16353688950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 327 | 20241106 | 152700 | 16353688950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 328 | 20241106 | 152600 | 16353688950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 329 | 20241106 | 152500 | 16353688950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 330 | 20241106 | 152400 | 16353688950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 331 | 20241106 | 152300 | 16353688950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 332 | 20241106 | 152200 | 16353688950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 333 | 20241106 | 152100 | 16353688950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 334 | 20241106 | 152000 | 16353688950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 335 | 20241106 | 151900 | 16353688950 | 39200 | 39200 | 39250 | 39200 | 1081 |
| 336 | 20241106 | 151800 | 16311304450 | 39250 | 39250 | 39250 | 39150 | 496 |
| 337 | 20241106 | 151700 | 16291859450 | 39200 | 39250 | 39300 | 39200 | 222 |
| 338 | 20241106 | 151600 | 16283150400 | 39200 | 39200 | 39300 | 39150 | 1595 |
| 339 | 20241106 | 151500 | 16220592850 | 39200 | 39250 | 39250 | 39200 | 550 |
| 340 | 20241106 | 151400 | 16199017650 | 39250 | 39200 | 39250 | 39150 | 336 |
| 341 | 20241106 | 151300 | 16185842250 | 39200 | 39150 | 39200 | 39150 | 620 |
| 342 | 20241106 | 151200 | 16161546650 | 39150 | 39150 | 39200 | 39050 | 630 |
| 343 | 20241106 | 151100 | 16136887800 | 39150 | 39150 | 39200 | 39100 | 1012 |
| 344 | 20241106 | 151000 | 16097284000 | 39150 | 39150 | 39200 | 39100 | 313 |
| 345 | 20241106 | 150900 | 16085025550 | 39150 | 39150 | 39200 | 39150 | 358 |
| 346 | 20241106 | 150800 | 16071005650 | 39150 | 39150 | 39200 | 39150 | 187 |
| 347 | 20241106 | 150700 | 16063684300 | 39200 | 39200 | 39200 | 39150 | 456 |
| 348 | 20241106 | 150600 | 16045822700 | 39150 | 39150 | 39200 | 39150 | 401 |
| 349 | 20241106 | 150500 | 16030116300 | 39200 | 39200 | 39200 | 39150 | 354 |
| 350 | 20241106 | 150400 | 16016249750 | 39200 | 39250 | 39250 | 39200 | 169 |
| 351 | 20241106 | 150300 | 16009620400 | 39200 | 39200 | 39250 | 39150 | 418 |
| 352 | 20241106 | 150200 | 15993236400 | 39200 | 39200 | 39250 | 39200 | 555 |
| 353 | 20241106 | 150100 | 15971471400 | 39200 | 39300 | 39300 | 39200 | 469 |
| 354 | 20241106 | 150000 | 15953061100 | 39300 | 39350 | 39350 | 39250 | 1213 |
| 355 | 20241106 | 145900 | 15905389450 | 39350 | 39350 | 39350 | 39300 | 311 |
| 356 | 20241106 | 145800 | 15893155550 | 39300 | 39300 | 39350 | 39300 | 654 |
| 357 | 20241106 | 145700 | 15867435000 | 39350 | 39300 | 39400 | 39250 | 1908 |
| 358 | 20241106 | 145600 | 15792384900 | 39300 | 39250 | 39350 | 39250 | 1436 |
| 359 | 20241106 | 145500 | 15735980850 | 39250 | 39200 | 39300 | 39200 | 508 |
| 360 | 20241106 | 145400 | 15716027300 | 39200 | 39100 | 39200 | 39100 | 2140 |
| 361 | 20241106 | 145300 | 15632258600 | 39100 | 39100 | 39100 | 39050 | 573 |
| 362 | 20241106 | 145200 | 15609864800 | 39050 | 39050 | 39100 | 39050 | 502 |
| 363 | 20241106 | 145100 | 15590243050 | 39050 | 39050 | 39100 | 39000 | 459 |
| 364 | 20241106 | 145000 | 15572321500 | 39050 | 39000 | 39100 | 38950 | 835 |
| 365 | 20241106 | 144900 | 15539717200 | 38950 | 39000 | 39050 | 38950 | 256 |
| 366 | 20241106 | 144800 | 15529727600 | 39000 | 39000 | 39100 | 38950 | 401 |
| 367 | 20241106 | 144700 | 15514075950 | 38900 | 38950 | 39100 | 38900 | 480 |
| 368 | 20241106 | 144600 | 15495356600 | 38950 | 38950 | 39200 | 38800 | 2461 |
| 369 | 20241106 | 144500 | 15399272550 | 39000 | 38850 | 39000 | 38750 | 3450 |
| 370 | 20241106 | 144400 | 15265172550 | 38850 | 38800 | 38900 | 38800 | 348 |
| 371 | 20241106 | 144300 | 15251655950 | 38800 | 38850 | 38900 | 38800 | 1158 |
| 372 | 20241106 | 144200 | 15206643150 | 38850 | 38800 | 38850 | 38750 | 624 |
| 373 | 20241106 | 144100 | 15182435100 | 38800 | 38750 | 38850 | 38750 | 1648 |
| 374 | 20241106 | 144000 | 15118491850 | 38750 | 38800 | 38800 | 38700 | 674 |
| 375 | 20241106 | 143900 | 15092369400 | 38750 | 38800 | 38800 | 38750 | 1582 |
| 376 | 20241106 | 143800 | 15031057600 | 38850 | 38800 | 38850 | 38750 | 1138 |
| 377 | 20241106 | 143700 | 14986898550 | 38800 | 38800 | 38850 | 38800 | 557 |
| 378 | 20241106 | 143600 | 14965282950 | 38800 | 38800 | 38850 | 38750 | 1447 |
| 379 | 20241106 | 143500 | 14909134950 | 38800 | 38800 | 38800 | 38750 | 959 |
| 380 | 20241106 | 143400 | 14871929300 | 38800 | 38800 | 38850 | 38750 | 642 |
| 381 | 20241106 | 143300 | 14847023000 | 38800 | 38800 | 38850 | 38700 | 3755 |
| 382 | 20241106 | 143200 | 14701446650 | 38850 | 38800 | 38850 | 38800 | 210 |
| 383 | 20241106 | 143100 | 14693296000 | 38850 | 38800 | 38850 | 38800 | 295 |
| 384 | 20241106 | 143000 | 14681839200 | 38850 | 38900 | 38900 | 38800 | 1268 |
| 385 | 20241106 | 142900 | 14632601400 | 38900 | 38850 | 38900 | 38850 | 282 |
| 386 | 20241106 | 142800 | 14621636050 | 38850 | 38850 | 38900 | 38850 | 101 |
| 387 | 20241106 | 142700 | 14617709600 | 38850 | 38800 | 38850 | 38750 | 1066 |
| 388 | 20241106 | 142600 | 14576308500 | 38800 | 38850 | 38850 | 38800 | 872 |
| 389 | 20241106 | 142500 | 14542454100 | 38850 | 38850 | 38850 | 38750 | 3535 |
| 390 | 20241106 | 142400 | 14405273900 | 38900 | 38950 | 38950 | 38850 | 1292 |
| 391 | 20241106 | 142300 | 14355021700 | 38950 | 38900 | 38950 | 38900 | 319 |
| 392 | 20241106 | 142200 | 14342604100 | 38900 | 38900 | 38900 | 38900 | 661 |
| 393 | 20241106 | 142100 | 14316891200 | 38900 | 38900 | 38950 | 38900 | 313 |
| 394 | 20241106 | 142000 | 14304710300 | 38950 | 39000 | 39000 | 38900 | 1681 |
| 395 | 20241106 | 141900 | 14239211100 | 39050 | 39000 | 39050 | 39000 | 205 |
| 396 | 20241106 | 141800 | 14231211900 | 39000 | 39050 | 39050 | 39000 | 347 |
| 397 | 20241106 | 141700 | 14217665800 | 39000 | 39000 | 39050 | 39000 | 202 |
| 398 | 20241106 | 141600 | 14209782450 | 39000 | 39050 | 39050 | 39000 | 662 |
| 399 | 20241106 | 141500 | 14183961850 | 39000 | 39000 | 39050 | 38950 | 1740 |
| 400 | 20241106 | 141400 | 14116104800 | 39000 | 39150 | 39150 | 39000 | 2708 |
| 401 | 20241106 | 141300 | 14010322700 | 39150 | 39150 | 39150 | 39100 | 292 |
| 402 | 20241106 | 141200 | 13998893900 | 39100 | 39100 | 39150 | 39100 | 535 |
| 403 | 20241106 | 141100 | 13977955850 | 39150 | 39150 | 39200 | 39100 | 377 |
| 404 | 20241106 | 141000 | 13963195450 | 39200 | 39250 | 39250 | 39200 | 129 |
| 405 | 20241106 | 140900 | 13958138400 | 39250 | 39200 | 39350 | 39200 | 346 |
| 406 | 20241106 | 140800 | 13944548850 | 39250 | 39200 | 39250 | 39150 | 549 |
| 407 | 20241106 | 140700 | 13923027250 | 39200 | 39250 | 39250 | 39100 | 169 |
| 408 | 20241106 | 140600 | 13916402250 | 39200 | 39150 | 39550 | 39100 | 3292 |
| 409 | 20241106 | 140500 | 13786811800 | 39150 | 39150 | 39200 | 39100 | 582 |
| 410 | 20241106 | 140400 | 13764025400 | 39150 | 39100 | 39200 | 39050 | 1989 |
| 411 | 20241106 | 140300 | 13686245850 | 39100 | 39150 | 39150 | 39050 | 1540 |
| 412 | 20241106 | 140200 | 13626023050 | 39150 | 39150 | 39200 | 39150 | 572 |
| 413 | 20241106 | 140100 | 13603625100 | 39150 | 39150 | 39200 | 39100 | 436 |
| 414 | 20241106 | 140000 | 13586556050 | 39150 | 39250 | 39250 | 39100 | 1482 |
| 415 | 20241106 | 135900 | 13528506250 | 39250 | 39250 | 39300 | 39200 | 464 |
| 416 | 20241106 | 135800 | 13510308450 | 39300 | 39300 | 39300 | 39250 | 136 |
| 417 | 20241106 | 135700 | 13504967450 | 39300 | 39300 | 39300 | 39250 | 102 |
| 418 | 20241106 | 135600 | 13500962900 | 39250 | 39250 | 39300 | 39250 | 247 |
| 419 | 20241106 | 135500 | 13491267000 | 39250 | 39300 | 39300 | 39250 | 310 |
| 420 | 20241106 | 135400 | 13479098900 | 39300 | 39300 | 39300 | 39250 | 365 |
| 421 | 20241106 | 135300 | 13464758650 | 39300 | 39200 | 39300 | 39200 | 622 |
| 422 | 20241106 | 135200 | 13440345900 | 39200 | 39250 | 39300 | 39200 | 233 |
| 423 | 20241106 | 135100 | 13431200200 | 39200 | 39250 | 39300 | 39200 | 1181 |
| 424 | 20241106 | 135000 | 13384847800 | 39250 | 39250 | 39250 | 39200 | 977 |
| 425 | 20241106 | 134900 | 13346502650 | 39250 | 39300 | 39300 | 39250 | 531 |
| 426 | 20241106 | 134800 | 13325642800 | 39300 | 39300 | 39350 | 39300 | 248 |
| 427 | 20241106 | 134700 | 13315891150 | 39350 | 39350 | 39400 | 39300 | 396 |
| 428 | 20241106 | 134600 | 13300304900 | 39400 | 39400 | 39400 | 39350 | 73 |
| 429 | 20241106 | 134500 | 13297429650 | 39350 | 39400 | 39400 | 39300 | 193 |
| 430 | 20241106 | 134400 | 13289831850 | 39400 | 39350 | 39450 | 39300 | 2471 |
| 431 | 20241106 | 134300 | 13192448400 | 39350 | 39300 | 39350 | 39300 | 271 |
| 432 | 20241106 | 134200 | 13181787750 | 39350 | 39300 | 39350 | 39300 | 207 |
| 433 | 20241106 | 134100 | 13173646050 | 39350 | 39350 | 39400 | 39300 | 500 |
| 434 | 20241106 | 134000 | 13153968350 | 39400 | 39400 | 39450 | 39350 | 252 |
| 435 | 20241106 | 133900 | 13144042650 | 39450 | 39400 | 39450 | 39300 | 339 |
| 436 | 20241106 | 133800 | 13130690800 | 39400 | 39400 | 39500 | 39350 | 1359 |
| 437 | 20241106 | 133700 | 13077134850 | 39400 | 39700 | 39700 | 39400 | 773 |
| 438 | 20241106 | 133600 | 13046615750 | 39900 | 39500 | 39900 | 39450 | 7793 |
| 439 | 20241106 | 133500 | 12736857250 | 39500 | 39450 | 39650 | 39450 | 1450 |
| 440 | 20241106 | 133400 | 12679538550 | 39600 | 39250 | 39900 | 39250 | 16419 |
| 441 | 20241106 | 133300 | 12027805300 | 39500 | 39200 | 39550 | 39100 | 5372 |
| 442 | 20241106 | 133200 | 11816129500 | 39300 | 39200 | 39300 | 39150 | 1307 |
| 443 | 20241106 | 133100 | 11764854100 | 39200 | 39000 | 39300 | 39000 | 1645 |
| 444 | 20241106 | 133000 | 11700537600 | 39050 | 39050 | 39050 | 39000 | 148 |
| 445 | 20241106 | 132900 | 11694758250 | 39000 | 39000 | 39050 | 39000 | 152 |
| 446 | 20241106 | 132800 | 11688825500 | 39050 | 39050 | 39050 | 39000 | 425 |
| 447 | 20241106 | 132700 | 11672230700 | 39050 | 39100 | 39100 | 39000 | 228 |
| 448 | 20241106 | 132600 | 11663326950 | 39000 | 39050 | 39050 | 38950 | 375 |
| 449 | 20241106 | 132500 | 11648701050 | 39000 | 39050 | 39050 | 39000 | 904 |
| 450 | 20241106 | 132400 | 11613402300 | 39050 | 39050 | 39050 | 39000 | 1057 |
| 451 | 20241106 | 132300 | 11572128450 | 39050 | 39150 | 39200 | 39000 | 1058 |
| 452 | 20241106 | 132200 | 11530771800 | 39200 | 39200 | 39300 | 39150 | 216 |
| 453 | 20241106 | 132100 | 11522309550 | 39200 | 39300 | 39300 | 39200 | 485 |
| 454 | 20241106 | 132000 | 11503282900 | 39300 | 39100 | 39300 | 39100 | 1437 |
| 455 | 20241106 | 131900 | 11446865000 | 39100 | 39050 | 39100 | 39000 | 742 |
| 456 | 20241106 | 131800 | 11417883600 | 39100 | 39000 | 39100 | 39000 | 64 |
| 457 | 20241106 | 131700 | 11415385650 | 39000 | 39100 | 39100 | 38950 | 1834 |
| 458 | 20241106 | 131600 | 11343756550 | 39150 | 39100 | 39150 | 39100 | 35 |
| 459 | 20241106 | 131500 | 11342387750 | 39150 | 39150 | 39150 | 39100 | 601 |
| 460 | 20241106 | 131400 | 11318859500 | 39100 | 39050 | 39200 | 39050 | 329 |
| 461 | 20241106 | 131300 | 11305998800 | 39050 | 39000 | 39100 | 39000 | 381 |
| 462 | 20241106 | 131200 | 11291132800 | 38950 | 38900 | 38950 | 38900 | 135 |
| 463 | 20241106 | 131100 | 11285876850 | 38900 | 39000 | 39000 | 38900 | 385 |
| 464 | 20241106 | 131000 | 11270894700 | 38950 | 38950 | 38950 | 38900 | 94 |
| 465 | 20241106 | 130900 | 11267234950 | 39000 | 39000 | 39000 | 38950 | 54 |
| 466 | 20241106 | 130800 | 11265130450 | 38900 | 39000 | 39000 | 38900 | 228 |
| 467 | 20241106 | 130700 | 11256256300 | 39000 | 38950 | 39000 | 38900 | 284 |
| 468 | 20241106 | 130600 | 11245190400 | 38950 | 38900 | 39050 | 38850 | 1664 |
| 469 | 20241106 | 130500 | 11180347200 | 38900 | 39000 | 39050 | 38900 | 2925 |
| 470 | 20241106 | 130400 | 11066354950 | 39000 | 39000 | 39050 | 39000 | 761 |
| 471 | 20241106 | 130300 | 11036673050 | 39050 | 39000 | 39050 | 39000 | 192 |
| 472 | 20241106 | 130200 | 11029181400 | 39000 | 39050 | 39100 | 39000 | 368 |
| 473 | 20241106 | 130100 | 11014811400 | 39100 | 39100 | 39100 | 39050 | 617 |
| 474 | 20241106 | 130000 | 10990710750 | 39100 | 39050 | 39100 | 39050 | 22 |
| 475 | 20241106 | 125900 | 10989851600 | 39100 | 39100 | 39200 | 39050 | 1415 |
| 476 | 20241106 | 125800 | 10934527400 | 39150 | 39100 | 39200 | 39050 | 136 |
| 477 | 20241106 | 125700 | 10929206300 | 39100 | 39100 | 39100 | 39050 | 280 |
| 478 | 20241106 | 125600 | 10918261700 | 39050 | 39100 | 39100 | 39050 | 401 |
| 479 | 20241106 | 125500 | 10902583650 | 39100 | 39050 | 39100 | 39050 | 625 |
| 480 | 20241106 | 125400 | 10878151700 | 39050 | 39050 | 39100 | 39050 | 124 |
| 481 | 20241106 | 125300 | 10873308450 | 39100 | 39100 | 39100 | 39050 | 84 |
| 482 | 20241106 | 125200 | 10870025750 | 39100 | 39100 | 39100 | 39050 | 71 |
| 483 | 20241106 | 125100 | 10867250650 | 39100 | 38950 | 39100 | 38950 | 1251 |
| 484 | 20241106 | 125000 | 10818461400 | 39000 | 39000 | 39000 | 38950 | 264 |
| 485 | 20241106 | 124900 | 10808168850 | 38950 | 39050 | 39050 | 38950 | 908 |
| 486 | 20241106 | 124800 | 10772770150 | 39100 | 39150 | 39150 | 39050 | 2936 |
| 487 | 20241106 | 124700 | 10657980500 | 39150 | 39100 | 39150 | 39100 | 39 |
| 488 | 20241106 | 124600 | 10656455450 | 39100 | 39150 | 39150 | 39100 | 254 |
| 489 | 20241106 | 124500 | 10646512550 | 39150 | 39200 | 39250 | 39100 | 937 |
| 490 | 20241106 | 124400 | 10609813650 | 39250 | 39150 | 39250 | 39100 | 221 |
| 491 | 20241106 | 124300 | 10601155000 | 39200 | 39100 | 39200 | 39050 | 762 |
| 492 | 20241106 | 124200 | 10571358550 | 39050 | 39150 | 39200 | 39050 | 325 |
| 493 | 20241106 | 124100 | 10558641950 | 39200 | 39100 | 39200 | 39050 | 284 |
| 494 | 20241106 | 124000 | 10547527450 | 39100 | 39050 | 39250 | 39050 | 299 |
| 495 | 20241106 | 123900 | 10535844500 | 39050 | 39000 | 39050 | 39000 | 134 |
| 496 | 20241106 | 123800 | 10530616850 | 38950 | 38950 | 39050 | 38900 | 415 |
| 497 | 20241106 | 123700 | 10514429950 | 39050 | 38900 | 39050 | 38850 | 2659 |
| 498 | 20241106 | 123600 | 10410940900 | 38850 | 39000 | 39000 | 38850 | 1445 |
| 499 | 20241106 | 123500 | 10354716550 | 39000 | 39300 | 39300 | 38950 | 353 |
| 500 | 20241106 | 123400 | 10340953300 | 39150 | 39100 | 39150 | 38900 | 7142 |
| 501 | 20241106 | 123300 | 10062296000 | 39100 | 39050 | 39100 | 39050 | 207 |
| 502 | 20241106 | 123200 | 10054210300 | 39100 | 39100 | 39100 | 39050 | 986 |
| 503 | 20241106 | 123100 | 10015678650 | 39100 | 39100 | 39150 | 39100 | 178 |
| 504 | 20241106 | 123000 | 10008716500 | 39150 | 39200 | 39200 | 39100 | 861 |
| 505 | 20241106 | 122900 | 9975026150 | 39150 | 39350 | 39350 | 39150 | 2231 |
| 506 | 20241106 | 122800 | 9887401400 | 39350 | 39350 | 39350 | 39300 | 89 |
| 507 | 20241106 | 122700 | 9883901800 | 39450 | 39400 | 39450 | 39350 | 1073 |
| 508 | 20241106 | 122600 | 9841611750 | 39450 | 39450 | 39500 | 39400 | 271 |
| 509 | 20241106 | 122500 | 9830919850 | 39450 | 39450 | 39500 | 39450 | 403 |
| 510 | 20241106 | 122400 | 9815015300 | 39500 | 39400 | 39500 | 39400 | 349 |
| 511 | 20241106 | 122300 | 9801241600 | 39500 | 39450 | 39500 | 39400 | 1416 |
| 512 | 20241106 | 122200 | 9745425300 | 39450 | 39450 | 39500 | 39400 | 574 |
| 513 | 20241106 | 122100 | 9722768100 | 39450 | 39350 | 39450 | 39350 | 180 |
| 514 | 20241106 | 122000 | 9715673000 | 39400 | 39200 | 39400 | 39200 | 1318 |
| 515 | 20241106 | 121900 | 9663928350 | 39250 | 39200 | 39250 | 39200 | 318 |
| 516 | 20241106 | 121800 | 9651451550 | 39200 | 39250 | 39300 | 39200 | 847 |
| 517 | 20241106 | 121700 | 9618214150 | 39250 | 39350 | 39350 | 39250 | 746 |
| 518 | 20241106 | 121600 | 9588884300 | 39300 | 39300 | 39300 | 39300 | 101 |
| 519 | 20241106 | 121500 | 9584915000 | 39300 | 39350 | 39350 | 39300 | 962 |
| 520 | 20241106 | 121400 | 9547089550 | 39350 | 39350 | 39400 | 39300 | 585 |
| 521 | 20241106 | 121300 | 9524062600 | 39350 | 39400 | 39400 | 39350 | 882 |
| 522 | 20241106 | 121200 | 9489346250 | 39400 | 39350 | 39400 | 39350 | 259 |
| 523 | 20241106 | 121100 | 9479146250 | 39350 | 39400 | 39400 | 39350 | 248 |
| 524 | 20241106 | 121000 | 9469376150 | 39350 | 39450 | 39500 | 39350 | 1526 |
| 525 | 20241106 | 120900 | 9409269350 | 39450 | 39450 | 39500 | 39400 | 714 |
| 526 | 20241106 | 120800 | 9381099700 | 39450 | 39400 | 39500 | 39400 | 421 |
| 527 | 20241106 | 120700 | 9364486050 | 39400 | 39450 | 39500 | 39400 | 328 |
| 528 | 20241106 | 120600 | 9351551350 | 39450 | 39450 | 39450 | 39400 | 246 |
| 529 | 20241106 | 120500 | 9341846750 | 39450 | 39450 | 39500 | 39400 | 258 |
| 530 | 20241106 | 120400 | 9331659900 | 39400 | 39450 | 39450 | 39400 | 863 |
| 531 | 20241106 | 120300 | 9297615600 | 39450 | 39500 | 39550 | 39450 | 1605 |
| 532 | 20241106 | 120200 | 9234221700 | 39550 | 39600 | 39600 | 39500 | 332 |
| 533 | 20241106 | 120100 | 9221082100 | 39550 | 39550 | 39600 | 39550 | 178 |
| 534 | 20241106 | 120000 | 9214040800 | 39550 | 39550 | 39600 | 39550 | 587 |
| 535 | 20241106 | 115900 | 9190801250 | 39600 | 39600 | 39600 | 39550 | 652 |
| 536 | 20241106 | 115800 | 9164998200 | 39600 | 39600 | 39600 | 39550 | 351 |
| 537 | 20241106 | 115700 | 9151106300 | 39600 | 39600 | 39600 | 39550 | 777 |
| 538 | 20241106 | 115600 | 9120337150 | 39650 | 39650 | 39650 | 39650 | 249 |
| 539 | 20241106 | 115500 | 9110464300 | 39650 | 39700 | 39700 | 39600 | 578 |
| 540 | 20241106 | 115400 | 9087533900 | 39700 | 39700 | 39750 | 39700 | 254 |
| 541 | 20241106 | 115300 | 9077449100 | 39700 | 39850 | 39850 | 39700 | 200 |
| 542 | 20241106 | 115200 | 9069491700 | 39800 | 39750 | 39800 | 39750 | 296 |
| 543 | 20241106 | 115100 | 9057715850 | 39650 | 39800 | 39800 | 39600 | 521 |
| 544 | 20241106 | 115000 | 9037019000 | 39800 | 39750 | 39800 | 39650 | 211 |
| 545 | 20241106 | 114900 | 9028632300 | 39800 | 39800 | 39800 | 39650 | 384 |
| 546 | 20241106 | 114800 | 9013359350 | 39650 | 39650 | 39850 | 39600 | 1609 |
| 547 | 20241106 | 114700 | 8949450500 | 39650 | 39800 | 39800 | 39550 | 796 |
| 548 | 20241106 | 114600 | 8917930700 | 39800 | 39850 | 39850 | 39750 | 492 |
| 549 | 20241106 | 114500 | 8898334300 | 39850 | 39750 | 39850 | 39650 | 711 |
| 550 | 20241106 | 114400 | 8870081050 | 39750 | 39800 | 39850 | 39750 | 180 |
| 551 | 20241106 | 114300 | 8862915000 | 39850 | 39850 | 39900 | 39750 | 660 |
| 552 | 20241106 | 114200 | 8836607050 | 39900 | 39850 | 39950 | 39850 | 302 |
| 553 | 20241106 | 114100 | 8824560000 | 39900 | 39900 | 39950 | 39800 | 311 |
| 554 | 20241106 | 114000 | 8812149400 | 39900 | 39700 | 39900 | 39550 | 2119 |
| 555 | 20241106 | 113900 | 8727904700 | 39700 | 39750 | 39750 | 39700 | 320 |
| 556 | 20241106 | 113800 | 8715190700 | 39750 | 39800 | 39800 | 39600 | 483 |
| 557 | 20241106 | 113700 | 8696015200 | 39700 | 39700 | 39700 | 39600 | 2235 |
| 558 | 20241106 | 113600 | 8607429000 | 39650 | 39700 | 39700 | 39650 | 375 |
| 559 | 20241106 | 113500 | 8592542750 | 39700 | 39750 | 39750 | 39650 | 248 |
| 560 | 20241106 | 113400 | 8582694250 | 39750 | 39750 | 39750 | 39700 | 325 |
| 561 | 20241106 | 113300 | 8569776450 | 39750 | 39750 | 39750 | 39700 | 599 |
| 562 | 20241106 | 113200 | 8545972700 | 39750 | 39700 | 39750 | 39650 | 580 |
| 563 | 20241106 | 113100 | 8522946350 | 39700 | 39700 | 39700 | 39650 | 322 |
| 564 | 20241106 | 113000 | 8510163900 | 39700 | 39700 | 39700 | 39650 | 879 |
| 565 | 20241106 | 112900 | 8475268500 | 39750 | 39750 | 39800 | 39700 | 2079 |
| 566 | 20241106 | 112800 | 8392683250 | 39800 | 39800 | 39800 | 39750 | 598 |
| 567 | 20241106 | 112700 | 8368882950 | 39800 | 39800 | 39800 | 39750 | 385 |
| 568 | 20241106 | 112600 | 8353561150 | 39800 | 39800 | 39850 | 39800 | 1219 |
| 569 | 20241106 | 112500 | 8305039150 | 39800 | 39800 | 39850 | 39800 | 610 |
| 570 | 20241106 | 112400 | 8280759500 | 39850 | 39900 | 39900 | 39750 | 1989 |
| 571 | 20241106 | 112300 | 8201560850 | 39900 | 39900 | 39900 | 39800 | 611 |
| 572 | 20241106 | 112200 | 8177189000 | 39900 | 40000 | 40050 | 39900 | 2056 |
| 573 | 20241106 | 112100 | 8095119900 | 39950 | 39950 | 40100 | 39950 | 607 |
| 574 | 20241106 | 112000 | 8070805500 | 39900 | 40000 | 40050 | 39900 | 809 |
| 575 | 20241106 | 111900 | 8038480550 | 40000 | 40050 | 40100 | 40000 | 686 |
| 576 | 20241106 | 111800 | 8010997000 | 40050 | 40000 | 40050 | 39950 | 408 |
| 577 | 20241106 | 111700 | 7994659900 | 40100 | 39950 | 40100 | 39950 | 309 |
| 578 | 20241106 | 111600 | 7982285700 | 39950 | 40000 | 40100 | 39950 | 532 |
| 579 | 20241106 | 111500 | 7960962900 | 40050 | 40000 | 40050 | 39950 | 363 |
| 580 | 20241106 | 111400 | 7946431900 | 40050 | 40000 | 40050 | 39950 | 416 |
| 581 | 20241106 | 111300 | 7929783700 | 40000 | 40000 | 40000 | 39950 | 404 |
| 582 | 20241106 | 111200 | 7913623750 | 39950 | 40050 | 40100 | 39950 | 694 |
| 583 | 20241106 | 111100 | 7885829750 | 40050 | 40100 | 40150 | 40050 | 291 |
| 584 | 20241106 | 111000 | 7874160550 | 40100 | 40150 | 40150 | 40050 | 719 |
| 585 | 20241106 | 110900 | 7845332200 | 40150 | 40100 | 40150 | 40100 | 478 |
| 586 | 20241106 | 110800 | 7826153550 | 40050 | 40050 | 40150 | 40050 | 259 |
| 587 | 20241106 | 110700 | 7815765350 | 40100 | 40100 | 40100 | 40050 | 492 |
| 588 | 20241106 | 110600 | 7796037600 | 40100 | 40100 | 40100 | 40050 | 600 |
| 589 | 20241106 | 110500 | 7771983450 | 40150 | 40150 | 40150 | 40100 | 521 |
| 590 | 20241106 | 110400 | 7751077700 | 40100 | 40050 | 40150 | 40050 | 805 |
| 591 | 20241106 | 110300 | 7718788050 | 40100 | 40150 | 40150 | 40100 | 550 |
| 592 | 20241106 | 110200 | 7696714850 | 40100 | 40100 | 40150 | 40100 | 357 |
| 593 | 20241106 | 110100 | 7682385900 | 40100 | 40150 | 40150 | 40100 | 460 |
| 594 | 20241106 | 110000 | 7663918400 | 40100 | 40100 | 40150 | 40050 | 727 |
| 595 | 20241106 | 105900 | 7634756550 | 40100 | 40050 | 40100 | 40050 | 1742 |
| 596 | 20241106 | 105800 | 7564913200 | 40100 | 40050 | 40100 | 40050 | 1231 |
| 597 | 20241106 | 105700 | 7515561450 | 40050 | 40050 | 40050 | 40050 | 1258 |
| 598 | 20241106 | 105600 | 7465178550 | 40000 | 39950 | 40100 | 39950 | 5407 |
| 599 | 20241106 | 105500 | 7248594550 | 40000 | 40000 | 40000 | 39950 | 889 |
| 600 | 20241106 | 105400 | 7213035950 | 40000 | 40000 | 40000 | 39950 | 1156 |
| 601 | 20241106 | 105300 | 7166826900 | 39950 | 40000 | 40000 | 39950 | 386 |
| 602 | 20241106 | 105200 | 7151391950 | 39950 | 40000 | 40000 | 39950 | 510 |
| 603 | 20241106 | 105100 | 7130992900 | 39950 | 40000 | 40000 | 39950 | 599 |
| 604 | 20241106 | 105000 | 7107033950 | 40000 | 40000 | 40000 | 39950 | 264 |
| 605 | 20241106 | 104900 | 7096476000 | 40000 | 40000 | 40000 | 39900 | 538 |
| 606 | 20241106 | 104800 | 7074962000 | 39950 | 40000 | 40000 | 39950 | 509 |
| 607 | 20241106 | 104700 | 7054603150 | 40000 | 40000 | 40000 | 39950 | 297 |
| 608 | 20241106 | 104600 | 7042725350 | 39950 | 39950 | 39950 | 39900 | 769 |
| 609 | 20241106 | 104500 | 7012004850 | 39950 | 40000 | 40000 | 39900 | 548 |
| 610 | 20241106 | 104400 | 6990101550 | 39950 | 40000 | 40000 | 39900 | 434 |
| 611 | 20241106 | 104300 | 6972760200 | 39950 | 39950 | 40000 | 39900 | 556 |
| 612 | 20241106 | 104200 | 6950548900 | 39950 | 39900 | 39950 | 39900 | 969 |
| 613 | 20241106 | 104100 | 6911838250 | 39950 | 39900 | 39950 | 39900 | 480 |
| 614 | 20241106 | 104000 | 6892665250 | 39950 | 39900 | 39950 | 39900 | 695 |
| 615 | 20241106 | 103900 | 6864901450 | 39950 | 39950 | 39950 | 39900 | 353 |
| 616 | 20241106 | 103800 | 6850803050 | 39950 | 40000 | 40000 | 39950 | 574 |
| 617 | 20241106 | 103700 | 6827865450 | 39950 | 39950 | 40000 | 39950 | 3347 |
| 618 | 20241106 | 103600 | 6694151300 | 39950 | 39950 | 39950 | 39900 | 411 |
| 619 | 20241106 | 103500 | 6677735700 | 39950 | 39950 | 39950 | 39850 | 416 |
| 620 | 20241106 | 103400 | 6661118750 | 39950 | 39900 | 39950 | 39800 | 977 |
| 621 | 20241106 | 103300 | 6622118550 | 39900 | 39850 | 39950 | 39800 | 1993 |
| 622 | 20241106 | 103200 | 6542601100 | 39900 | 39900 | 39900 | 39850 | 690 |
| 623 | 20241106 | 103100 | 6515089600 | 39900 | 39900 | 39900 | 39850 | 514 |
| 624 | 20241106 | 103000 | 6494587650 | 39850 | 39800 | 39900 | 39800 | 138 |
| 625 | 20241106 | 102900 | 6489086000 | 39900 | 39850 | 39900 | 39800 | 600 |
| 626 | 20241106 | 102800 | 6465167800 | 39850 | 39800 | 39900 | 39800 | 533 |
| 627 | 20241106 | 102700 | 6443913650 | 39850 | 39850 | 39850 | 39850 | 948 |
| 628 | 20241106 | 102600 | 6406135850 | 39850 | 39850 | 39850 | 39750 | 320 |
| 629 | 20241106 | 102500 | 6393398350 | 39850 | 39750 | 39850 | 39750 | 2301 |
| 630 | 20241106 | 102400 | 6301790900 | 39800 | 39800 | 39800 | 39750 | 428 |
| 631 | 20241106 | 102300 | 6284767150 | 39800 | 39750 | 39800 | 39750 | 207 |
| 632 | 20241106 | 102200 | 6276532900 | 39650 | 39750 | 39800 | 39600 | 1642 |
| 633 | 20241106 | 102100 | 6211323900 | 39750 | 39750 | 39750 | 39700 | 201 |
| 634 | 20241106 | 102000 | 6203336050 | 39700 | 39700 | 39750 | 39650 | 241 |
| 635 | 20241106 | 101900 | 6193767400 | 39700 | 39600 | 39700 | 39600 | 736 |
| 636 | 20241106 | 101800 | 6164594200 | 39600 | 39650 | 39700 | 39600 | 997 |
| 637 | 20241106 | 101700 | 6125027500 | 39700 | 39700 | 39750 | 39650 | 315 |
| 638 | 20241106 | 101600 | 6112521650 | 39700 | 39750 | 39750 | 39700 | 235 |
| 639 | 20241106 | 101500 | 6103189500 | 39700 | 39700 | 39750 | 39650 | 594 |
| 640 | 20241106 | 101400 | 6079606500 | 39700 | 39600 | 39700 | 39600 | 454 |
| 641 | 20241106 | 101300 | 6061601850 | 39600 | 39650 | 39700 | 39600 | 209 |
| 642 | 20241106 | 101200 | 6053319000 | 39600 | 39600 | 39650 | 39600 | 234 |
| 643 | 20241106 | 101100 | 6044051800 | 39600 | 39650 | 39700 | 39550 | 430 |
| 644 | 20241106 | 101000 | 6027010600 | 39650 | 39600 | 39700 | 39550 | 1894 |
| 645 | 20241106 | 100900 | 5951988300 | 39650 | 39650 | 39700 | 39650 | 752 |
| 646 | 20241106 | 100800 | 5922150350 | 39600 | 39550 | 39600 | 39550 | 123 |
| 647 | 20241106 | 100700 | 5917281050 | 39550 | 39600 | 39600 | 39500 | 489 |
| 648 | 20241106 | 100600 | 5897938050 | 39600 | 39500 | 39600 | 39500 | 812 |
| 649 | 20241106 | 100500 | 5865861450 | 39600 | 39500 | 39600 | 39450 | 350 |
| 650 | 20241106 | 100400 | 5852015200 | 39450 | 39550 | 39550 | 39450 | 1508 |
| 651 | 20241106 | 100300 | 5792445100 | 39550 | 39550 | 39600 | 39550 | 147 |
| 652 | 20241106 | 100200 | 5786629650 | 39550 | 39600 | 39650 | 39500 | 545 |
| 653 | 20241106 | 100100 | 5765059650 | 39550 | 39500 | 39600 | 39500 | 270 |
| 654 | 20241106 | 100000 | 5754371000 | 39550 | 39550 | 39550 | 39450 | 228 |
| 655 | 20241106 | 095900 | 5745360550 | 39600 | 39400 | 39600 | 39400 | 243 |
| 656 | 20241106 | 095800 | 5735757850 | 39400 | 39500 | 39500 | 39350 | 1436 |
| 657 | 20241106 | 095700 | 5679204750 | 39600 | 39400 | 39600 | 39300 | 2314 |
| 658 | 20241106 | 095600 | 5587948350 | 39600 | 39600 | 39600 | 39300 | 5691 |
| 659 | 20241106 | 095500 | 5363355300 | 39750 | 39600 | 39750 | 39550 | 1098 |
| 660 | 20241106 | 095400 | 5319812150 | 39700 | 39750 | 39750 | 39550 | 867 |
| 661 | 20241106 | 095300 | 5285448950 | 39750 | 39750 | 39750 | 39700 | 204 |
| 662 | 20241106 | 095200 | 5277340850 | 39750 | 39750 | 39750 | 39700 | 288 |
| 663 | 20241106 | 095100 | 5265892950 | 39700 | 39700 | 39750 | 39650 | 895 |
| 664 | 20241106 | 095000 | 5230352500 | 39700 | 39800 | 39800 | 39700 | 914 |
| 665 | 20241106 | 094900 | 5194046750 | 39850 | 39700 | 39850 | 39600 | 3330 |
| 666 | 20241106 | 094800 | 5061850850 | 39750 | 39850 | 39850 | 39700 | 1636 |
| 667 | 20241106 | 094700 | 4996780350 | 39800 | 40000 | 40000 | 39800 | 1996 |
| 668 | 20241106 | 094600 | 4917191450 | 39950 | 40000 | 40000 | 39850 | 602 |
| 669 | 20241106 | 094500 | 4893171450 | 40000 | 39950 | 40000 | 39900 | 1518 |
| 670 | 20241106 | 094400 | 4832514000 | 39950 | 40000 | 40000 | 39850 | 493 |
| 671 | 20241106 | 094300 | 4812817350 | 40000 | 40000 | 40000 | 39950 | 471 |
| 672 | 20241106 | 094200 | 4793988550 | 40000 | 40000 | 40000 | 39950 | 726 |
| 673 | 20241106 | 094100 | 4764951200 | 39950 | 40050 | 40050 | 39950 | 980 |
| 674 | 20241106 | 094000 | 4725762950 | 40050 | 40100 | 40100 | 40050 | 1313 |
| 675 | 20241106 | 093900 | 4673160500 | 40050 | 40050 | 40100 | 40000 | 2017 |
| 676 | 20241106 | 093800 | 4592404200 | 40100 | 40100 | 40100 | 40050 | 816 |
| 677 | 20241106 | 093700 | 4559682700 | 40050 | 40100 | 40150 | 40050 | 1245 |
| 678 | 20241106 | 093600 | 4509784750 | 40100 | 40050 | 40150 | 40050 | 6633 |
| 679 | 20241106 | 093500 | 4243864500 | 40050 | 40000 | 40050 | 40000 | 1223 |
| 680 | 20241106 | 093400 | 4194913850 | 40000 | 39950 | 40050 | 39950 | 3584 |
| 681 | 20241106 | 093300 | 4051548850 | 39950 | 39900 | 40000 | 39900 | 779 |
| 682 | 20241106 | 093200 | 4020441300 | 39900 | 39950 | 39950 | 39900 | 1566 |
| 683 | 20241106 | 093100 | 3957941150 | 39950 | 39950 | 40000 | 39950 | 765 |
| 684 | 20241106 | 093000 | 3927374750 | 40000 | 39950 | 40000 | 39750 | 565 |
| 685 | 20241106 | 092900 | 3904798600 | 39800 | 40000 | 40000 | 39800 | 1502 |
| 686 | 20241106 | 092800 | 3844855550 | 40000 | 39950 | 40000 | 39950 | 552 |
| 687 | 20241106 | 092700 | 3822799050 | 40000 | 40000 | 40000 | 39900 | 622 |
| 688 | 20241106 | 092600 | 3797951500 | 40000 | 39950 | 40000 | 39900 | 1701 |
| 689 | 20241106 | 092500 | 3730018600 | 39950 | 40050 | 40100 | 39950 | 1263 |
| 690 | 20241106 | 092400 | 3679477700 | 40050 | 39950 | 40100 | 39900 | 22693 |
| 691 | 20241106 | 092300 | 2772057150 | 39950 | 39900 | 39950 | 39850 | 5369 |
| 692 | 20241106 | 092200 | 2557710000 | 39850 | 39900 | 39900 | 39850 | 850 |
| 693 | 20241106 | 092100 | 2523808950 | 39900 | 39800 | 39900 | 39800 | 1587 |
| 694 | 20241106 | 092000 | 2460500100 | 39850 | 39850 | 39900 | 39800 | 984 |
| 695 | 20241106 | 091900 | 2421310900 | 39850 | 39900 | 39950 | 39850 | 1939 |
| 696 | 20241106 | 091800 | 2343991700 | 39900 | 39950 | 39950 | 39900 | 4798 |
| 697 | 20241106 | 091700 | 2152448500 | 39950 | 39700 | 39950 | 39650 | 16967 |
| 698 | 20241106 | 091600 | 1475855450 | 39700 | 39750 | 39750 | 39650 | 550 |
| 699 | 20241106 | 091500 | 1454024050 | 39750 | 39700 | 39800 | 39700 | 2180 |
| 700 | 20241106 | 091400 | 1367442800 | 39650 | 39550 | 39800 | 39550 | 8811 |
| 701 | 20241106 | 091300 | 1017909000 | 39550 | 39550 | 39600 | 39550 | 649 |
| 702 | 20241106 | 091200 | 992235200 | 39600 | 39500 | 39650 | 39500 | 2549 |
| 703 | 20241106 | 091100 | 891261450 | 39500 | 39550 | 39600 | 39500 | 1732 |
| 704 | 20241106 | 091000 | 822693050 | 39600 | 39500 | 39600 | 39500 | 1346 |
| 705 | 20241106 | 090900 | 769483800 | 39500 | 39300 | 39500 | 39300 | 1361 |
| 706 | 20241106 | 090800 | 715862350 | 39250 | 39100 | 39250 | 39100 | 319 |
| 707 | 20241106 | 090700 | 703362350 | 39100 | 39250 | 39300 | 39100 | 1237 |
| 708 | 20241106 | 090600 | 654938150 | 39250 | 39300 | 39400 | 39200 | 83 |
| 709 | 20241106 | 090500 | 651679150 | 39300 | 39350 | 39400 | 39150 | 3025 |
| 710 | 20241106 | 090400 | 532945000 | 39400 | 39350 | 39550 | 39350 | 817 |
| 711 | 20241106 | 090300 | 500702000 | 39350 | 39250 | 39400 | 39200 | 543 |
| 712 | 20241106 | 090200 | 479364950 | 39250 | 39100 | 39300 | 39100 | 1260 |
| 713 | 20241106 | 090100 | 429878050 | 39100 | 38950 | 39300 | 38900 | 2241 |
| 714 | 20241106 | 090000 | 342460250 | 38900 | 39400 | 39500 | 38900 | 8735 |