35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 200100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 5246 |
| 3 | 20241106 | 200000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20241106 | 195900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20241106 | 195800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20241106 | 195700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20241106 | 195600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20241106 | 195500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20241106 | 195400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20241106 | 195300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20241106 | 195200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20241106 | 195100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20241106 | 195000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20241106 | 194900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20241106 | 194800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20241106 | 194700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20241106 | 194600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20241106 | 194500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20241106 | 194400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20241106 | 194300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20241106 | 194200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20241106 | 194100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20241106 | 194000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20241106 | 193900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20241106 | 193800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20241106 | 193700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20241106 | 193600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20241106 | 193500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20241106 | 193400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20241106 | 193300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20241106 | 193200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20241106 | 193100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 5246 |
| 33 | 20241106 | 193000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20241106 | 192900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20241106 | 192800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20241106 | 192700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20241106 | 192600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20241106 | 192500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20241106 | 192400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20241106 | 192300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20241106 | 192200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20241106 | 192100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20241106 | 192000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20241106 | 191900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20241106 | 191800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20241106 | 191700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20241106 | 191600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20241106 | 191500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20241106 | 191400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20241106 | 191300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20241106 | 191200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20241106 | 191100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20241106 | 191000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20241106 | 190900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20241106 | 190800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20241106 | 190700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20241106 | 190600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20241106 | 190500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20241106 | 190400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20241106 | 190300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20241106 | 190200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20241106 | 190100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 5246 |
| 63 | 20241106 | 190000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20241106 | 185900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20241106 | 185800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20241106 | 185700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20241106 | 185600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20241106 | 185500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20241106 | 185400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20241106 | 185300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20241106 | 185200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20241106 | 185100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20241106 | 185000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20241106 | 184900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20241106 | 184800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20241106 | 184700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20241106 | 184600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20241106 | 184500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20241106 | 184400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20241106 | 184300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20241106 | 184200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20241106 | 184100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20241106 | 184000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20241106 | 183900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20241106 | 183800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20241106 | 183700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20241106 | 183600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20241106 | 183500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20241106 | 183400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20241106 | 183300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20241106 | 183200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20241106 | 183100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 5246 |
| 93 | 20241106 | 183000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20241106 | 182900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20241106 | 182800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20241106 | 182700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20241106 | 182600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20241106 | 182500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20241106 | 182400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20241106 | 182300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20241106 | 182200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20241106 | 182100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20241106 | 182000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20241106 | 181900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20241106 | 181800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20241106 | 181700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20241106 | 181600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20241106 | 181500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20241106 | 181400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20241106 | 181300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20241106 | 181200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20241106 | 181100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20241106 | 181000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20241106 | 180900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20241106 | 180800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20241106 | 180700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20241106 | 180600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20241106 | 180500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20241106 | 180400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20241106 | 180300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20241106 | 180200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20241106 | 180100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 5246 |
| 123 | 20241106 | 180000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20241106 | 175900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20241106 | 175800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20241106 | 175700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20241106 | 175600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20241106 | 175500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20241106 | 175400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20241106 | 175300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20241106 | 175200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20241106 | 175100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20241106 | 175000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20241106 | 174900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20241106 | 174800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20241106 | 174700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20241106 | 174600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20241106 | 174500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20241106 | 174400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20241106 | 174300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20241106 | 174200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20241106 | 174100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20241106 | 174000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20241106 | 173900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20241106 | 173800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20241106 | 173700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20241106 | 173600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20241106 | 173500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20241106 | 173400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20241106 | 173300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20241106 | 173200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20241106 | 173100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 5246 |
| 153 | 20241106 | 173000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20241106 | 172900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20241106 | 172800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20241106 | 172700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20241106 | 172600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20241106 | 172500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20241106 | 172400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20241106 | 172300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20241106 | 172200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20241106 | 172100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20241106 | 172000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20241106 | 171900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20241106 | 171800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20241106 | 171700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20241106 | 171600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20241106 | 171500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20241106 | 171400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20241106 | 171300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20241106 | 171200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20241106 | 171100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20241106 | 171000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20241106 | 170900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20241106 | 170800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20241106 | 170700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20241106 | 170600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20241106 | 170500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20241106 | 170400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20241106 | 170300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20241106 | 170200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20241106 | 170100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 5246 |
| 183 | 20241106 | 170000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20241106 | 165900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20241106 | 165800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20241106 | 165700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20241106 | 165600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20241106 | 165500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20241106 | 165400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20241106 | 165300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20241106 | 165200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20241106 | 165100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20241106 | 165000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20241106 | 164900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20241106 | 164800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20241106 | 164700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20241106 | 164600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20241106 | 164500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20241106 | 164400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 200 | 20241106 | 164300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 201 | 20241106 | 164200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 202 | 20241106 | 164100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 203 | 20241106 | 164000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 204 | 20241106 | 163900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 205 | 20241106 | 163800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 206 | 20241106 | 163700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 207 | 20241106 | 163600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 208 | 20241106 | 163500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 209 | 20241106 | 163400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 210 | 20241106 | 163300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 211 | 20241106 | 163200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 212 | 20241106 | 163100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 5246 |
| 213 | 20241106 | 163000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 214 | 20241106 | 162900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 215 | 20241106 | 162800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 216 | 20241106 | 162700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 217 | 20241106 | 162600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 218 | 20241106 | 162500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 219 | 20241106 | 162400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 220 | 20241106 | 162300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 221 | 20241106 | 162200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 222 | 20241106 | 162100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 223 | 20241106 | 162000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 224 | 20241106 | 161900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 225 | 20241106 | 161800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 226 | 20241106 | 161700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 227 | 20241106 | 161600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 228 | 20241106 | 161500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 229 | 20241106 | 161400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 230 | 20241106 | 161300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 231 | 20241106 | 161200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 232 | 20241106 | 161100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 233 | 20241106 | 161000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 234 | 20241106 | 160900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 235 | 20241106 | 160800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 236 | 20241106 | 160700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 237 | 20241106 | 160600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 238 | 20241106 | 160500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 239 | 20241106 | 160400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 240 | 20241106 | 160300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 241 | 20241106 | 160200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 242 | 20241106 | 160100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 5246 |
| 243 | 20241106 | 160000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 244 | 20241106 | 155900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 245 | 20241106 | 155800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 246 | 20241106 | 155700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 247 | 20241106 | 155600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 248 | 20241106 | 155500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 249 | 20241106 | 155400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 250 | 20241106 | 155300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 251 | 20241106 | 155200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 252 | 20241106 | 155100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 253 | 20241106 | 155000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 254 | 20241106 | 154900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 255 | 20241106 | 154800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 256 | 20241106 | 154700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 257 | 20241106 | 154600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 258 | 20241106 | 154500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 259 | 20241106 | 154400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 260 | 20241106 | 154300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 261 | 20241106 | 154200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 262 | 20241106 | 154100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 263 | 20241106 | 154000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 264 | 20241106 | 153900 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 265 | 20241106 | 153800 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 266 | 20241106 | 153700 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 267 | 20241106 | 153600 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 268 | 20241106 | 153500 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 269 | 20241106 | 153400 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 270 | 20241106 | 153300 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 271 | 20241106 | 153200 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 272 | 20241106 | 153100 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 5246 |
| 273 | 20241106 | 153000 | 6580272900 | 20550 | 20550 | 20550 | 20550 | 5246 |
| 274 | 20241106 | 152900 | 6472467600 | 20350 | 20350 | 20350 | 20350 | 0 |
| 275 | 20241106 | 152800 | 6472467600 | 20350 | 20350 | 20350 | 20350 | 0 |
| 276 | 20241106 | 152700 | 6472467600 | 20350 | 20350 | 20350 | 20350 | 0 |
| 277 | 20241106 | 152600 | 6472467600 | 20350 | 20350 | 20350 | 20350 | 0 |
| 278 | 20241106 | 152500 | 6472467600 | 20350 | 20350 | 20350 | 20350 | 0 |
| 279 | 20241106 | 152400 | 6472467600 | 20350 | 20350 | 20350 | 20350 | 0 |
| 280 | 20241106 | 152300 | 6472467600 | 20350 | 20350 | 20350 | 20350 | 0 |
| 281 | 20241106 | 152200 | 6472467600 | 20350 | 20350 | 20350 | 20350 | 0 |
| 282 | 20241106 | 152100 | 6472467600 | 20350 | 20350 | 20350 | 20350 | 0 |
| 283 | 20241106 | 152000 | 6472467600 | 20350 | 20350 | 20350 | 20350 | 0 |
| 284 | 20241106 | 151900 | 6472467600 | 20350 | 20400 | 20450 | 20350 | 1531 |
| 285 | 20241106 | 151800 | 6441234900 | 20400 | 20400 | 20400 | 20350 | 695 |
| 286 | 20241106 | 151700 | 6427071000 | 20350 | 20400 | 20400 | 20350 | 690 |
| 287 | 20241106 | 151600 | 6413021050 | 20400 | 20350 | 20400 | 20350 | 960 |
| 288 | 20241106 | 151500 | 6393482050 | 20350 | 20400 | 20400 | 20350 | 2924 |
| 289 | 20241106 | 151400 | 6333966600 | 20400 | 20400 | 20400 | 20400 | 229 |
| 290 | 20241106 | 151300 | 6329295000 | 20400 | 20350 | 20400 | 20350 | 247 |
| 291 | 20241106 | 151200 | 6324260200 | 20350 | 20400 | 20400 | 20350 | 417 |
| 292 | 20241106 | 151100 | 6315763750 | 20450 | 20450 | 20450 | 20400 | 3781 |
| 293 | 20241106 | 151000 | 6238624750 | 20450 | 20450 | 20450 | 20400 | 1051 |
| 294 | 20241106 | 150900 | 6217136800 | 20450 | 20450 | 20450 | 20450 | 214 |
| 295 | 20241106 | 150800 | 6212760500 | 20400 | 20450 | 20450 | 20400 | 429 |
| 296 | 20241106 | 150700 | 6204006600 | 20450 | 20450 | 20450 | 20400 | 687 |
| 297 | 20241106 | 150600 | 6189960500 | 20450 | 20450 | 20450 | 20450 | 459 |
| 298 | 20241106 | 150500 | 6180573950 | 20450 | 20450 | 20500 | 20450 | 379 |
| 299 | 20241106 | 150400 | 6172821700 | 20450 | 20450 | 20500 | 20450 | 302 |
| 300 | 20241106 | 150300 | 6166643550 | 20450 | 20450 | 20500 | 20450 | 122 |
| 301 | 20241106 | 150200 | 6164147300 | 20450 | 20400 | 20500 | 20400 | 114 |
| 302 | 20241106 | 150100 | 6161818250 | 20400 | 20500 | 20500 | 20400 | 257 |
| 303 | 20241106 | 150000 | 6156563850 | 20500 | 20500 | 20500 | 20500 | 629 |
| 304 | 20241106 | 145900 | 6143669350 | 20500 | 20450 | 20500 | 20450 | 13 |
| 305 | 20241106 | 145800 | 6143403000 | 20400 | 20500 | 20500 | 20400 | 293 |
| 306 | 20241106 | 145700 | 6137411450 | 20450 | 20450 | 20500 | 20450 | 720 |
| 307 | 20241106 | 145600 | 6122687350 | 20450 | 20450 | 20450 | 20400 | 410 |
| 308 | 20241106 | 145500 | 6114311700 | 20450 | 20500 | 20500 | 20450 | 114 |
| 309 | 20241106 | 145400 | 6111979750 | 20500 | 20400 | 20500 | 20400 | 384 |
| 310 | 20241106 | 145300 | 6104127300 | 20400 | 20500 | 20500 | 20400 | 1266 |
| 311 | 20241106 | 145200 | 6078249350 | 20500 | 20500 | 20500 | 20500 | 26 |
| 312 | 20241106 | 145100 | 6077716350 | 20400 | 20400 | 20400 | 20400 | 175 |
| 313 | 20241106 | 145000 | 6074146350 | 20550 | 20500 | 20550 | 20450 | 1870 |
| 314 | 20241106 | 144900 | 6035878700 | 20550 | 20550 | 20550 | 20550 | 13 |
| 315 | 20241106 | 144800 | 6035611550 | 20500 | 20550 | 20550 | 20500 | 1225 |
| 316 | 20241106 | 144700 | 6010498950 | 20550 | 20550 | 20550 | 20500 | 749 |
| 317 | 20241106 | 144600 | 5995117000 | 20550 | 20550 | 20550 | 20550 | 13 |
| 318 | 20241106 | 144500 | 5994849850 | 20550 | 20550 | 20550 | 20550 | 1036 |
| 319 | 20241106 | 144400 | 5973560050 | 20550 | 20550 | 20550 | 20550 | 213 |
| 320 | 20241106 | 144300 | 5969182900 | 20550 | 20600 | 20600 | 20550 | 735 |
| 321 | 20241106 | 144200 | 5954075550 | 20600 | 20600 | 20600 | 20600 | 721 |
| 322 | 20241106 | 144100 | 5939222950 | 20550 | 20550 | 20550 | 20550 | 197 |
| 323 | 20241106 | 144000 | 5935174600 | 20550 | 20500 | 20550 | 20500 | 36 |
| 324 | 20241106 | 143900 | 5934435500 | 20550 | 20550 | 20550 | 20550 | 328 |
| 325 | 20241106 | 143800 | 5927695100 | 20550 | 20550 | 20550 | 20550 | 1106 |
| 326 | 20241106 | 143700 | 5904966800 | 20550 | 20550 | 20550 | 20550 | 1367 |
| 327 | 20241106 | 143600 | 5876874950 | 20550 | 20500 | 20550 | 20500 | 566 |
| 328 | 20241106 | 143500 | 5865270550 | 20500 | 20500 | 20500 | 20500 | 233 |
| 329 | 20241106 | 143400 | 5860494050 | 20500 | 20500 | 20500 | 20450 | 156 |
| 330 | 20241106 | 143300 | 5857301200 | 20500 | 20500 | 20500 | 20500 | 15 |
| 331 | 20241106 | 143200 | 5856993700 | 20500 | 20450 | 20500 | 20450 | 61 |
| 332 | 20241106 | 143100 | 5855744950 | 20450 | 20450 | 20450 | 20450 | 488 |
| 333 | 20241106 | 143000 | 5845765350 | 20450 | 20450 | 20450 | 20450 | 117 |
| 334 | 20241106 | 142900 | 5843372700 | 20450 | 20450 | 20450 | 20450 | 23 |
| 335 | 20241106 | 142800 | 5842902350 | 20450 | 20450 | 20500 | 20450 | 663 |
| 336 | 20241106 | 142700 | 5829343350 | 20450 | 20500 | 20500 | 20450 | 19 |
| 337 | 20241106 | 142600 | 5828954150 | 20500 | 20450 | 20500 | 20450 | 193 |
| 338 | 20241106 | 142500 | 5825006000 | 20500 | 20500 | 20500 | 20500 | 32 |
| 339 | 20241106 | 142400 | 5824350000 | 20450 | 20450 | 20450 | 20450 | 643 |
| 340 | 20241106 | 142300 | 5811200650 | 20500 | 20500 | 20500 | 20500 | 35 |
| 341 | 20241106 | 142200 | 5810483150 | 20500 | 20450 | 20500 | 20450 | 27 |
| 342 | 20241106 | 142100 | 5809929750 | 20450 | 20500 | 20500 | 20450 | 42 |
| 343 | 20241106 | 142000 | 5809070200 | 20500 | 20500 | 20500 | 20500 | 63 |
| 344 | 20241106 | 141900 | 5807778700 | 20500 | 20500 | 20500 | 20450 | 968 |
| 345 | 20241106 | 141800 | 5787937200 | 20550 | 20550 | 20550 | 20550 | 26 |
| 346 | 20241106 | 141700 | 5787402900 | 20550 | 20550 | 20550 | 20550 | 113 |
| 347 | 20241106 | 141600 | 5785080750 | 20550 | 20500 | 20550 | 20500 | 205 |
| 348 | 20241106 | 141500 | 5780877550 | 20500 | 20450 | 20500 | 20450 | 284 |
| 349 | 20241106 | 141400 | 5775069400 | 20450 | 20500 | 20500 | 20450 | 554 |
| 350 | 20241106 | 141300 | 5763724950 | 20500 | 20500 | 20500 | 20500 | 357 |
| 351 | 20241106 | 141200 | 5756406450 | 20450 | 20400 | 20500 | 20400 | 2474 |
| 352 | 20241106 | 141100 | 5705812550 | 20400 | 20450 | 20450 | 20400 | 146 |
| 353 | 20241106 | 141000 | 5702826900 | 20350 | 20500 | 20500 | 20350 | 6014 |
| 354 | 20241106 | 140900 | 5580208300 | 20500 | 20400 | 20500 | 20400 | 267 |
| 355 | 20241106 | 140800 | 5574754150 | 20400 | 20450 | 20450 | 20400 | 229 |
| 356 | 20241106 | 140700 | 5570071600 | 20450 | 20400 | 20450 | 20400 | 294 |
| 357 | 20241106 | 140600 | 5564063850 | 20400 | 20450 | 20450 | 20400 | 455 |
| 358 | 20241106 | 140500 | 5554781000 | 20400 | 20400 | 20400 | 20400 | 1161 |
| 359 | 20241106 | 140400 | 5531096600 | 20400 | 20400 | 20400 | 20400 | 31 |
| 360 | 20241106 | 140300 | 5530464200 | 20400 | 20350 | 20400 | 20350 | 1118 |
| 361 | 20241106 | 140200 | 5507712350 | 20350 | 20400 | 20400 | 20350 | 923 |
| 362 | 20241106 | 140100 | 5488911850 | 20400 | 20400 | 20400 | 20400 | 610 |
| 363 | 20241106 | 140000 | 5476467850 | 20400 | 20400 | 20450 | 20400 | 267 |
| 364 | 20241106 | 135900 | 5471020800 | 20400 | 20450 | 20450 | 20400 | 1049 |
| 365 | 20241106 | 135800 | 5449612750 | 20450 | 20500 | 20500 | 20450 | 6 |
| 366 | 20241106 | 135700 | 5449490000 | 20450 | 20450 | 20500 | 20450 | 2006 |
| 367 | 20241106 | 135600 | 5408467200 | 20500 | 20450 | 20500 | 20450 | 135 |
| 368 | 20241106 | 135500 | 5405699750 | 20450 | 20500 | 20500 | 20450 | 616 |
| 369 | 20241106 | 135400 | 5393101750 | 20500 | 20500 | 20500 | 20500 | 10 |
| 370 | 20241106 | 135300 | 5392896750 | 20500 | 20500 | 20550 | 20450 | 434 |
| 371 | 20241106 | 135200 | 5383997500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 372 | 20241106 | 135100 | 5383997500 | 20550 | 20500 | 20550 | 20500 | 1107 |
| 373 | 20241106 | 135000 | 5361296700 | 20500 | 20500 | 20500 | 20450 | 1265 |
| 374 | 20241106 | 134900 | 5335392350 | 20450 | 20450 | 20450 | 20450 | 70 |
| 375 | 20241106 | 134800 | 5333960850 | 20500 | 20450 | 20500 | 20450 | 73 |
| 376 | 20241106 | 134700 | 5332467950 | 20500 | 20500 | 20500 | 20500 | 2 |
| 377 | 20241106 | 134600 | 5332426950 | 20450 | 20450 | 20450 | 20400 | 1644 |
| 378 | 20241106 | 134500 | 5298833650 | 20400 | 20400 | 20450 | 20400 | 1142 |
| 379 | 20241106 | 134400 | 5275536750 | 20450 | 20450 | 20500 | 20400 | 476 |
| 380 | 20241106 | 134300 | 5265792500 | 20450 | 20500 | 20500 | 20450 | 202 |
| 381 | 20241106 | 134200 | 5261656600 | 20500 | 20400 | 20500 | 20400 | 318 |
| 382 | 20241106 | 134100 | 5255155950 | 20450 | 20500 | 20500 | 20450 | 420 |
| 383 | 20241106 | 134000 | 5246566900 | 20500 | 20450 | 20500 | 20450 | 215 |
| 384 | 20241106 | 133900 | 5242167400 | 20450 | 20500 | 20500 | 20450 | 826 |
| 385 | 20241106 | 133800 | 5225270450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 386 | 20241106 | 133700 | 5225270450 | 20500 | 20500 | 20500 | 20450 | 217 |
| 387 | 20241106 | 133600 | 5220832650 | 20450 | 20450 | 20450 | 20450 | 1 |
| 388 | 20241106 | 133500 | 5220812200 | 20450 | 20450 | 20450 | 20450 | 24 |
| 389 | 20241106 | 133400 | 5220321400 | 20500 | 20550 | 20550 | 20500 | 463 |
| 390 | 20241106 | 133300 | 5210829750 | 20550 | 20550 | 20550 | 20550 | 7 |
| 391 | 20241106 | 133200 | 5210685900 | 20500 | 20450 | 20500 | 20450 | 791 |
| 392 | 20241106 | 133100 | 5194470900 | 20500 | 20500 | 20500 | 20450 | 60 |
| 393 | 20241106 | 133000 | 5193241400 | 20450 | 20400 | 20450 | 20400 | 789 |
| 394 | 20241106 | 132900 | 5177135750 | 20400 | 20500 | 20500 | 20400 | 41 |
| 395 | 20241106 | 132800 | 5176298050 | 20400 | 20400 | 20450 | 20400 | 357 |
| 396 | 20241106 | 132700 | 5169001100 | 20400 | 20500 | 20500 | 20400 | 1360 |
| 397 | 20241106 | 132600 | 5141255000 | 20400 | 20450 | 20500 | 20400 | 794 |
| 398 | 20241106 | 132500 | 5125019650 | 20450 | 20450 | 20450 | 20450 | 484 |
| 399 | 20241106 | 132400 | 5115121850 | 20450 | 20450 | 20500 | 20450 | 119 |
| 400 | 20241106 | 132300 | 5112683350 | 20500 | 20450 | 20500 | 20450 | 353 |
| 401 | 20241106 | 132200 | 5105464400 | 20500 | 20450 | 20500 | 20450 | 88 |
| 402 | 20241106 | 132100 | 5103661400 | 20450 | 20450 | 20500 | 20450 | 627 |
| 403 | 20241106 | 132000 | 5090834000 | 20450 | 20500 | 20500 | 20450 | 4 |
| 404 | 20241106 | 131900 | 5090752100 | 20500 | 20500 | 20550 | 20500 | 1107 |
| 405 | 20241106 | 131800 | 5068058350 | 20550 | 20550 | 20550 | 20550 | 711 |
| 406 | 20241106 | 131700 | 5053447300 | 20550 | 20550 | 20550 | 20550 | 12 |
| 407 | 20241106 | 131600 | 5053200700 | 20550 | 20550 | 20550 | 20550 | 10 |
| 408 | 20241106 | 131500 | 5052995200 | 20600 | 20600 | 20600 | 20600 | 1 |
| 409 | 20241106 | 131400 | 5052974600 | 20500 | 20550 | 20550 | 20500 | 816 |
| 410 | 20241106 | 131300 | 5036206550 | 20550 | 20550 | 20550 | 20550 | 680 |
| 411 | 20241106 | 131200 | 5022232550 | 20550 | 20450 | 20550 | 20400 | 2528 |
| 412 | 20241106 | 131100 | 4970434500 | 20500 | 20450 | 20500 | 20450 | 309 |
| 413 | 20241106 | 131000 | 4964111000 | 20500 | 20500 | 20500 | 20500 | 6 |
| 414 | 20241106 | 130900 | 4963988000 | 20500 | 20450 | 20550 | 20450 | 1728 |
| 415 | 20241106 | 130800 | 4928610450 | 20450 | 20450 | 20500 | 20450 | 1615 |
| 416 | 20241106 | 130700 | 4895581100 | 20550 | 20450 | 20550 | 20450 | 310 |
| 417 | 20241106 | 130600 | 4889221750 | 20450 | 20500 | 20600 | 20450 | 1358 |
| 418 | 20241106 | 130500 | 4861338150 | 20500 | 20500 | 20550 | 20500 | 1990 |
| 419 | 20241106 | 130400 | 4820523150 | 20500 | 20600 | 20600 | 20500 | 590 |
| 420 | 20241106 | 130300 | 4808401100 | 20600 | 20550 | 20600 | 20550 | 977 |
| 421 | 20241106 | 130200 | 4788323350 | 20550 | 20600 | 20600 | 20550 | 7 |
| 422 | 20241106 | 130100 | 4788179200 | 20600 | 20600 | 20600 | 20550 | 55 |
| 423 | 20241106 | 130000 | 4787046750 | 20650 | 20600 | 20650 | 20600 | 477 |
| 424 | 20241106 | 125900 | 4777215550 | 20650 | 20650 | 20650 | 20600 | 88 |
| 425 | 20241106 | 125800 | 4775401900 | 20650 | 20600 | 20650 | 20600 | 655 |
| 426 | 20241106 | 125700 | 4761908850 | 20600 | 20600 | 20600 | 20600 | 11 |
| 427 | 20241106 | 125600 | 4761682250 | 20600 | 20600 | 20600 | 20600 | 104 |
| 428 | 20241106 | 125500 | 4759539850 | 20600 | 20600 | 20600 | 20600 | 19 |
| 429 | 20241106 | 125400 | 4759148450 | 20550 | 20600 | 20600 | 20550 | 885 |
| 430 | 20241106 | 125300 | 4740917500 | 20650 | 20650 | 20650 | 20650 | 35 |
| 431 | 20241106 | 125200 | 4740194750 | 20650 | 20600 | 20650 | 20600 | 709 |
| 432 | 20241106 | 125100 | 4725588500 | 20600 | 20600 | 20600 | 20550 | 180 |
| 433 | 20241106 | 125000 | 4721888300 | 20550 | 20600 | 20600 | 20550 | 56 |
| 434 | 20241106 | 124900 | 4720737450 | 20550 | 20550 | 20600 | 20550 | 90 |
| 435 | 20241106 | 124800 | 4718886800 | 20550 | 20550 | 20600 | 20550 | 145 |
| 436 | 20241106 | 124700 | 4715906500 | 20600 | 20600 | 20600 | 20550 | 565 |
| 437 | 20241106 | 124600 | 4704286200 | 20600 | 20550 | 20600 | 20550 | 38 |
| 438 | 20241106 | 124500 | 4703504250 | 20600 | 20600 | 20650 | 20600 | 323 |
| 439 | 20241106 | 124400 | 4696849150 | 20600 | 20650 | 20650 | 20600 | 68 |
| 440 | 20241106 | 124300 | 4695445950 | 20600 | 20600 | 20650 | 20550 | 1048 |
| 441 | 20241106 | 124200 | 4673857600 | 20600 | 20550 | 20600 | 20550 | 452 |
| 442 | 20241106 | 124100 | 4664566900 | 20600 | 20550 | 20600 | 20550 | 241 |
| 443 | 20241106 | 124000 | 4659612300 | 20550 | 20550 | 20600 | 20550 | 884 |
| 444 | 20241106 | 123900 | 4641444800 | 20550 | 20500 | 20550 | 20450 | 914 |
| 445 | 20241106 | 123800 | 4622706950 | 20450 | 20450 | 20500 | 20400 | 4478 |
| 446 | 20241106 | 123700 | 4531131300 | 20450 | 20450 | 20450 | 20400 | 4348 |
| 447 | 20241106 | 123600 | 4442407750 | 20450 | 20500 | 20500 | 20400 | 566 |
| 448 | 20241106 | 123500 | 4430845250 | 20500 | 20400 | 20500 | 20400 | 1063 |
| 449 | 20241106 | 123400 | 4409119550 | 20400 | 20450 | 20500 | 20400 | 827 |
| 450 | 20241106 | 123300 | 4392207800 | 20450 | 20450 | 20450 | 20400 | 796 |
| 451 | 20241106 | 123200 | 4375929650 | 20450 | 20500 | 20500 | 20400 | 855 |
| 452 | 20241106 | 123100 | 4358445550 | 20500 | 20450 | 20500 | 20400 | 692 |
| 453 | 20241106 | 123000 | 4344295500 | 20450 | 20500 | 20550 | 20400 | 5948 |
| 454 | 20241106 | 122900 | 4222578600 | 20550 | 20600 | 20600 | 20500 | 863 |
| 455 | 20241106 | 122800 | 4204860350 | 20600 | 20650 | 20650 | 20500 | 7726 |
| 456 | 20241106 | 122700 | 4046258100 | 20600 | 20650 | 20650 | 20600 | 1018 |
| 457 | 20241106 | 122600 | 4025287050 | 20650 | 20600 | 20650 | 20600 | 1044 |
| 458 | 20241106 | 122500 | 4003732050 | 20650 | 20600 | 20650 | 20600 | 117 |
| 459 | 20241106 | 122400 | 4001316500 | 20600 | 20600 | 20600 | 20600 | 157 |
| 460 | 20241106 | 122300 | 3998082300 | 20650 | 20600 | 20650 | 20600 | 109 |
| 461 | 20241106 | 122200 | 3995836150 | 20650 | 20650 | 20650 | 20650 | 316 |
| 462 | 20241106 | 122100 | 3989310750 | 20600 | 20600 | 20600 | 20600 | 772 |
| 463 | 20241106 | 122000 | 3973407550 | 20600 | 20600 | 20650 | 20600 | 127 |
| 464 | 20241106 | 121900 | 3970790550 | 20650 | 20600 | 20650 | 20600 | 36 |
| 465 | 20241106 | 121800 | 3970048300 | 20650 | 20650 | 20650 | 20650 | 471 |
| 466 | 20241106 | 121700 | 3960322150 | 20700 | 20700 | 20700 | 20600 | 7788 |
| 467 | 20241106 | 121600 | 3799360200 | 20700 | 20700 | 20750 | 20700 | 651 |
| 468 | 20241106 | 121500 | 3785882650 | 20750 | 20750 | 20750 | 20750 | 35 |
| 469 | 20241106 | 121400 | 3785156400 | 20700 | 20700 | 20700 | 20700 | 400 |
| 470 | 20241106 | 121300 | 3776876400 | 20750 | 20700 | 20750 | 20700 | 65 |
| 471 | 20241106 | 121200 | 3775530200 | 20750 | 20750 | 20750 | 20750 | 47 |
| 472 | 20241106 | 121100 | 3774554950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 473 | 20241106 | 121000 | 3774554950 | 20700 | 20750 | 20750 | 20700 | 13 |
| 474 | 20241106 | 120900 | 3774285250 | 20700 | 20750 | 20750 | 20700 | 941 |
| 475 | 20241106 | 120800 | 3754805700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 476 | 20241106 | 120700 | 3754805700 | 20750 | 20700 | 20750 | 20700 | 54 |
| 477 | 20241106 | 120600 | 3753687200 | 20700 | 20750 | 20750 | 20700 | 183 |
| 478 | 20241106 | 120500 | 3749896200 | 20750 | 20750 | 20750 | 20750 | 620 |
| 479 | 20241106 | 120400 | 3737031200 | 20750 | 20750 | 20750 | 20750 | 844 |
| 480 | 20241106 | 120300 | 3719518200 | 20750 | 20750 | 20800 | 20750 | 761 |
| 481 | 20241106 | 120200 | 3703726600 | 20800 | 20800 | 20800 | 20800 | 12 |
| 482 | 20241106 | 120100 | 3703477000 | 20800 | 20800 | 20800 | 20800 | 29 |
| 483 | 20241106 | 120000 | 3702873800 | 20800 | 20800 | 20800 | 20800 | 20 |
| 484 | 20241106 | 115900 | 3702457800 | 20750 | 20800 | 20800 | 20750 | 17 |
| 485 | 20241106 | 115800 | 3702104450 | 20750 | 20750 | 20750 | 20750 | 500 |
| 486 | 20241106 | 115700 | 3691729450 | 20800 | 20750 | 20800 | 20750 | 2144 |
| 487 | 20241106 | 115600 | 3647201750 | 20750 | 20800 | 20800 | 20750 | 64 |
| 488 | 20241106 | 115500 | 3645873050 | 20750 | 20800 | 20800 | 20750 | 301 |
| 489 | 20241106 | 115400 | 3639627250 | 20800 | 20800 | 20800 | 20800 | 41 |
| 490 | 20241106 | 115300 | 3638774450 | 20750 | 20800 | 20800 | 20750 | 169 |
| 491 | 20241106 | 115200 | 3635267000 | 20750 | 20750 | 20750 | 20750 | 1136 |
| 492 | 20241106 | 115100 | 3611695000 | 20800 | 20750 | 20800 | 20750 | 53 |
| 493 | 20241106 | 115000 | 3610594350 | 20800 | 20800 | 20800 | 20800 | 11 |
| 494 | 20241106 | 114900 | 3610365550 | 20750 | 20800 | 20800 | 20750 | 1070 |
| 495 | 20241106 | 114800 | 3588159600 | 20800 | 20850 | 20850 | 20800 | 1316 |
| 496 | 20241106 | 114700 | 3560786750 | 20850 | 20850 | 20900 | 20800 | 2008 |
| 497 | 20241106 | 114600 | 3518930300 | 20850 | 20800 | 20850 | 20800 | 276 |
| 498 | 20241106 | 114500 | 3513188600 | 20800 | 20800 | 20800 | 20800 | 462 |
| 499 | 20241106 | 114400 | 3503579000 | 20850 | 20800 | 20850 | 20800 | 12 |
| 500 | 20241106 | 114300 | 3503328850 | 20800 | 20800 | 20800 | 20800 | 106 |
| 501 | 20241106 | 114200 | 3501124050 | 20750 | 20750 | 20750 | 20750 | 33 |
| 502 | 20241106 | 114100 | 3500439300 | 20850 | 20850 | 20850 | 20750 | 3278 |
| 503 | 20241106 | 114000 | 3432256900 | 20850 | 20850 | 20850 | 20850 | 75 |
| 504 | 20241106 | 113900 | 3430693150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 505 | 20241106 | 113800 | 3430693150 | 20850 | 20800 | 20850 | 20800 | 15 |
| 506 | 20241106 | 113700 | 3430380450 | 20850 | 20850 | 20850 | 20850 | 70 |
| 507 | 20241106 | 113600 | 3428920950 | 20800 | 20900 | 20900 | 20800 | 545 |
| 508 | 20241106 | 113500 | 3417569800 | 20850 | 20800 | 20850 | 20800 | 549 |
| 509 | 20241106 | 113400 | 3406125600 | 20900 | 20850 | 20900 | 20850 | 974 |
| 510 | 20241106 | 113300 | 3385814150 | 20850 | 20900 | 20900 | 20850 | 313 |
| 511 | 20241106 | 113200 | 3379287450 | 20900 | 20850 | 20900 | 20850 | 7 |
| 512 | 20241106 | 113100 | 3379141400 | 20900 | 20900 | 20900 | 20900 | 16 |
| 513 | 20241106 | 113000 | 3378807000 | 20900 | 20900 | 20900 | 20850 | 260 |
| 514 | 20241106 | 112900 | 3373373050 | 20850 | 20850 | 20850 | 20850 | 486 |
| 515 | 20241106 | 112800 | 3363239950 | 20850 | 20850 | 20850 | 20850 | 14 |
| 516 | 20241106 | 112700 | 3362948050 | 20850 | 20850 | 20850 | 20850 | 243 |
| 517 | 20241106 | 112600 | 3357881500 | 20850 | 20900 | 20900 | 20850 | 460 |
| 518 | 20241106 | 112500 | 3348290000 | 20900 | 20900 | 20900 | 20900 | 17 |
| 519 | 20241106 | 112400 | 3347934700 | 20900 | 20850 | 20900 | 20850 | 39 |
| 520 | 20241106 | 112300 | 3347120850 | 20850 | 20800 | 20850 | 20750 | 9140 |
| 521 | 20241106 | 112200 | 3156987300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 522 | 20241106 | 112100 | 3156987300 | 20750 | 20800 | 20800 | 20750 | 174 |
| 523 | 20241106 | 112000 | 3153373750 | 20800 | 20800 | 20800 | 20750 | 716 |
| 524 | 20241106 | 111900 | 3138505950 | 20800 | 20850 | 20850 | 20800 | 4198 |
| 525 | 20241106 | 111800 | 3051185650 | 20850 | 20850 | 20850 | 20850 | 23 |
| 526 | 20241106 | 111700 | 3050706100 | 20850 | 20850 | 20900 | 20800 | 2168 |
| 527 | 20241106 | 111600 | 3005592350 | 20850 | 20800 | 20850 | 20800 | 103 |
| 528 | 20241106 | 111500 | 3003444900 | 20850 | 20900 | 20900 | 20800 | 876 |
| 529 | 20241106 | 111400 | 2985178800 | 20900 | 20900 | 20900 | 20850 | 28 |
| 530 | 20241106 | 111300 | 2984593650 | 20900 | 20850 | 20900 | 20850 | 449 |
| 531 | 20241106 | 111200 | 2975212000 | 20850 | 20800 | 20850 | 20800 | 52 |
| 532 | 20241106 | 111100 | 2974127850 | 20850 | 20850 | 20900 | 20800 | 2102 |
| 533 | 20241106 | 111000 | 2930341050 | 20850 | 20850 | 20850 | 20850 | 2975 |
| 534 | 20241106 | 110900 | 2868312300 | 20900 | 20850 | 20900 | 20850 | 557 |
| 535 | 20241106 | 110800 | 2856697850 | 20850 | 20900 | 20900 | 20850 | 219 |
| 536 | 20241106 | 110700 | 2852130750 | 20950 | 20950 | 20950 | 20950 | 10 |
| 537 | 20241106 | 110600 | 2851921250 | 20850 | 20900 | 20900 | 20850 | 1821 |
| 538 | 20241106 | 110500 | 2813864900 | 20950 | 20950 | 20950 | 20950 | 15 |
| 539 | 20241106 | 110400 | 2813550650 | 20950 | 20950 | 20950 | 20900 | 97 |
| 540 | 20241106 | 110300 | 2811520100 | 20900 | 20900 | 20900 | 20900 | 5 |
| 541 | 20241106 | 110200 | 2811415600 | 20950 | 20900 | 20950 | 20900 | 82 |
| 542 | 20241106 | 110100 | 2809700900 | 20900 | 20900 | 20950 | 20900 | 48 |
| 543 | 20241106 | 110000 | 2808697150 | 20950 | 21000 | 21000 | 20950 | 786 |
| 544 | 20241106 | 105900 | 2792228450 | 21000 | 21000 | 21000 | 21000 | 159 |
| 545 | 20241106 | 105800 | 2788889450 | 21000 | 21000 | 21000 | 21000 | 95 |
| 546 | 20241106 | 105700 | 2786894450 | 21000 | 21050 | 21050 | 21000 | 283 |
| 547 | 20241106 | 105600 | 2780949450 | 21050 | 21000 | 21050 | 20950 | 581 |
| 548 | 20241106 | 105500 | 2768737450 | 21000 | 21000 | 21000 | 21000 | 91 |
| 549 | 20241106 | 105400 | 2766826450 | 21000 | 21000 | 21050 | 20950 | 3252 |
| 550 | 20241106 | 105300 | 2698494450 | 21000 | 21050 | 21100 | 21000 | 2785 |
| 551 | 20241106 | 105200 | 2639869450 | 21050 | 21050 | 21100 | 21050 | 750 |
| 552 | 20241106 | 105100 | 2624081900 | 21000 | 21050 | 21050 | 21000 | 755 |
| 553 | 20241106 | 105000 | 2608189600 | 21050 | 21050 | 21050 | 21050 | 2500 |
| 554 | 20241106 | 104900 | 2555564600 | 21050 | 21000 | 21050 | 21000 | 209 |
| 555 | 20241106 | 104800 | 2551170100 | 21000 | 21050 | 21050 | 21000 | 707 |
| 556 | 20241106 | 104700 | 2536313150 | 21050 | 21050 | 21050 | 21000 | 297 |
| 557 | 20241106 | 104600 | 2530067550 | 21050 | 21050 | 21050 | 21050 | 120 |
| 558 | 20241106 | 104500 | 2527541550 | 21000 | 21050 | 21050 | 21000 | 1968 |
| 559 | 20241106 | 104400 | 2486175800 | 21000 | 20950 | 21050 | 20950 | 4881 |
| 560 | 20241106 | 104300 | 2383711850 | 20950 | 20900 | 20950 | 20900 | 994 |
| 561 | 20241106 | 104200 | 2362933200 | 20950 | 20950 | 20950 | 20950 | 80 |
| 562 | 20241106 | 104100 | 2361257200 | 20950 | 20950 | 20950 | 20950 | 81 |
| 563 | 20241106 | 104000 | 2359560250 | 20950 | 20900 | 20950 | 20900 | 165 |
| 564 | 20241106 | 103900 | 2356107750 | 20950 | 20950 | 20950 | 20950 | 131 |
| 565 | 20241106 | 103800 | 2353363300 | 20950 | 20950 | 21000 | 20950 | 392 |
| 566 | 20241106 | 103700 | 2345148350 | 20950 | 20950 | 20950 | 20950 | 484 |
| 567 | 20241106 | 103600 | 2335008550 | 20950 | 20950 | 20950 | 20950 | 366 |
| 568 | 20241106 | 103500 | 2327340850 | 20950 | 20950 | 20950 | 20900 | 305 |
| 569 | 20241106 | 103400 | 2320951600 | 20950 | 20950 | 20950 | 20950 | 140 |
| 570 | 20241106 | 103300 | 2318018600 | 20950 | 20950 | 20950 | 20950 | 210 |
| 571 | 20241106 | 103200 | 2313619100 | 20950 | 20900 | 20950 | 20900 | 597 |
| 572 | 20241106 | 103100 | 2301112200 | 20900 | 20850 | 20900 | 20850 | 312 |
| 573 | 20241106 | 103000 | 2294591900 | 20850 | 20950 | 20950 | 20850 | 319 |
| 574 | 20241106 | 102900 | 2287920350 | 20950 | 20950 | 20950 | 20950 | 130 |
| 575 | 20241106 | 102800 | 2285196850 | 20850 | 21000 | 21000 | 20850 | 255 |
| 576 | 20241106 | 102700 | 2279864700 | 21000 | 20950 | 21000 | 20950 | 2560 |
| 577 | 20241106 | 102600 | 2226115450 | 21000 | 20950 | 21000 | 20950 | 198 |
| 578 | 20241106 | 102500 | 2221964200 | 20950 | 20900 | 20950 | 20850 | 2664 |
| 579 | 20241106 | 102400 | 2166198500 | 20900 | 20900 | 20900 | 20900 | 124 |
| 580 | 20241106 | 102300 | 2163606900 | 20900 | 20900 | 20900 | 20850 | 251 |
| 581 | 20241106 | 102200 | 2158369350 | 20850 | 20900 | 20900 | 20850 | 646 |
| 582 | 20241106 | 102100 | 2144892700 | 20900 | 20900 | 20900 | 20900 | 121 |
| 583 | 20241106 | 102000 | 2142363800 | 20900 | 20900 | 20900 | 20850 | 123 |
| 584 | 20241106 | 101900 | 2139795250 | 20850 | 20900 | 20900 | 20850 | 265 |
| 585 | 20241106 | 101800 | 2134258000 | 20900 | 20900 | 20950 | 20850 | 1978 |
| 586 | 20241106 | 101700 | 2092902500 | 20850 | 20850 | 20850 | 20800 | 822 |
| 587 | 20241106 | 101600 | 2075784600 | 20800 | 20850 | 20850 | 20800 | 225 |
| 588 | 20241106 | 101500 | 2071102600 | 20850 | 20850 | 20850 | 20850 | 820 |
| 589 | 20241106 | 101400 | 2054005600 | 20800 | 20800 | 20800 | 20750 | 65 |
| 590 | 20241106 | 101300 | 2052654100 | 20800 | 20800 | 20800 | 20800 | 130 |
| 591 | 20241106 | 101200 | 2049950100 | 20800 | 20800 | 20800 | 20800 | 196 |
| 592 | 20241106 | 101100 | 2045873300 | 20800 | 20800 | 20800 | 20800 | 102 |
| 593 | 20241106 | 101000 | 2043751700 | 20800 | 20800 | 20800 | 20800 | 210 |
| 594 | 20241106 | 100900 | 2039383700 | 20750 | 20800 | 20800 | 20750 | 41 |
| 595 | 20241106 | 100800 | 2038530950 | 20800 | 20800 | 20800 | 20800 | 17 |
| 596 | 20241106 | 100700 | 2038177350 | 20800 | 20800 | 20800 | 20800 | 3 |
| 597 | 20241106 | 100600 | 2038114950 | 20800 | 20800 | 20800 | 20800 | 1065 |
| 598 | 20241106 | 100500 | 2015962950 | 20800 | 20800 | 20850 | 20800 | 1111 |
| 599 | 20241106 | 100400 | 1992854100 | 20800 | 20750 | 20800 | 20750 | 70 |
| 600 | 20241106 | 100300 | 1991401300 | 20750 | 20750 | 20750 | 20750 | 44 |
| 601 | 20241106 | 100200 | 1990488300 | 20750 | 20750 | 20750 | 20750 | 175 |
| 602 | 20241106 | 100100 | 1986857050 | 20800 | 20750 | 20800 | 20750 | 192 |
| 603 | 20241106 | 100000 | 1982864400 | 20750 | 20700 | 20750 | 20700 | 1097 |
| 604 | 20241106 | 095900 | 1960106300 | 20650 | 20650 | 20650 | 20650 | 150 |
| 605 | 20241106 | 095800 | 1957008800 | 20650 | 20650 | 20650 | 20650 | 230 |
| 606 | 20241106 | 095700 | 1952259300 | 20650 | 20700 | 20700 | 20650 | 620 |
| 607 | 20241106 | 095600 | 1939425350 | 20750 | 20700 | 20750 | 20700 | 265 |
| 608 | 20241106 | 095500 | 1933936650 | 20700 | 20700 | 20700 | 20700 | 0 |
| 609 | 20241106 | 095400 | 1933936650 | 20700 | 20700 | 20700 | 20700 | 573 |
| 610 | 20241106 | 095300 | 1922075550 | 20700 | 20800 | 20800 | 20700 | 545 |
| 611 | 20241106 | 095200 | 1910791750 | 20800 | 20700 | 20800 | 20700 | 398 |
| 612 | 20241106 | 095100 | 1902553050 | 20750 | 20750 | 20750 | 20700 | 592 |
| 613 | 20241106 | 095000 | 1890272100 | 20700 | 20750 | 20750 | 20700 | 605 |
| 614 | 20241106 | 094900 | 1877747850 | 20750 | 20750 | 20850 | 20750 | 104 |
| 615 | 20241106 | 094800 | 1875589750 | 20750 | 20750 | 20850 | 20750 | 1122 |
| 616 | 20241106 | 094700 | 1852296150 | 20750 | 20800 | 20800 | 20750 | 645 |
| 617 | 20241106 | 094600 | 1838880250 | 20800 | 20850 | 20850 | 20800 | 282 |
| 618 | 20241106 | 094500 | 1833013900 | 20850 | 20850 | 20850 | 20850 | 14 |
| 619 | 20241106 | 094400 | 1832722000 | 20850 | 20850 | 20900 | 20850 | 522 |
| 620 | 20241106 | 094300 | 1821837850 | 20850 | 20800 | 20850 | 20800 | 37 |
| 621 | 20241106 | 094200 | 1821068100 | 20850 | 20800 | 20850 | 20800 | 95 |
| 622 | 20241106 | 094100 | 1819090450 | 20800 | 20800 | 20800 | 20750 | 370 |
| 623 | 20241106 | 094000 | 1811411400 | 20800 | 20800 | 20800 | 20800 | 9 |
| 624 | 20241106 | 093900 | 1811224200 | 20750 | 20800 | 20800 | 20750 | 56 |
| 625 | 20241106 | 093800 | 1810061950 | 20750 | 20800 | 20800 | 20750 | 892 |
| 626 | 20241106 | 093700 | 1791512750 | 20750 | 20700 | 20800 | 20700 | 464 |
| 627 | 20241106 | 093600 | 1781902350 | 20750 | 20700 | 20750 | 20700 | 1032 |
| 628 | 20241106 | 093500 | 1760496450 | 20700 | 20800 | 20800 | 20700 | 7 |
| 629 | 20241106 | 093400 | 1760351450 | 20800 | 20700 | 20800 | 20650 | 618 |
| 630 | 20241106 | 093300 | 1747563650 | 20700 | 20750 | 20800 | 20700 | 1421 |
| 631 | 20241106 | 093200 | 1718100700 | 20750 | 20750 | 20800 | 20750 | 108 |
| 632 | 20241106 | 093100 | 1715858700 | 20800 | 20800 | 20800 | 20750 | 152 |
| 633 | 20241106 | 093000 | 1712700000 | 20750 | 20750 | 20800 | 20750 | 3 |
| 634 | 20241106 | 092900 | 1712637700 | 20750 | 20750 | 20750 | 20700 | 195 |
| 635 | 20241106 | 092800 | 1708597950 | 20800 | 20750 | 20800 | 20750 | 129 |
| 636 | 20241106 | 092700 | 1705916200 | 20700 | 20700 | 20750 | 20700 | 1494 |
| 637 | 20241106 | 092600 | 1674990150 | 20700 | 20800 | 20850 | 20700 | 2161 |
| 638 | 20241106 | 092500 | 1630185100 | 20800 | 20750 | 20800 | 20750 | 497 |
| 639 | 20241106 | 092400 | 1619861250 | 20750 | 20750 | 20800 | 20750 | 719 |
| 640 | 20241106 | 092300 | 1604937000 | 20750 | 20800 | 20800 | 20750 | 2899 |
| 641 | 20241106 | 092200 | 1544651900 | 20800 | 20900 | 20900 | 20800 | 7665 |
| 642 | 20241106 | 092100 | 1384740650 | 20900 | 20950 | 20950 | 20900 | 96 |
| 643 | 20241106 | 092000 | 1382731600 | 20950 | 21000 | 21000 | 20900 | 2318 |
| 644 | 20241106 | 091900 | 1334196200 | 20950 | 21100 | 21100 | 20950 | 3166 |
| 645 | 20241106 | 091800 | 1267617050 | 21150 | 21050 | 21150 | 21050 | 548 |
| 646 | 20241106 | 091700 | 1256062900 | 21050 | 21100 | 21150 | 21050 | 10955 |
| 647 | 20241106 | 091600 | 1024801600 | 21100 | 21100 | 21150 | 21050 | 1496 |
| 648 | 20241106 | 091500 | 993233800 | 21100 | 21100 | 21150 | 21050 | 1535 |
| 649 | 20241106 | 091400 | 960833850 | 21100 | 21100 | 21100 | 21050 | 2211 |
| 650 | 20241106 | 091300 | 914192600 | 21050 | 21050 | 21100 | 21000 | 1039 |
| 651 | 20241106 | 091200 | 892321750 | 21000 | 21000 | 21000 | 20950 | 1143 |
| 652 | 20241106 | 091100 | 868326250 | 21000 | 21000 | 21000 | 20950 | 3455 |
| 653 | 20241106 | 091000 | 795786000 | 20950 | 20950 | 20950 | 20900 | 2133 |
| 654 | 20241106 | 090900 | 751146800 | 20950 | 20850 | 20950 | 20800 | 1972 |
| 655 | 20241106 | 090800 | 709952950 | 20850 | 20900 | 20900 | 20850 | 2326 |
| 656 | 20241106 | 090700 | 661388750 | 20900 | 20950 | 20950 | 20900 | 374 |
| 657 | 20241106 | 090600 | 653559300 | 20950 | 20800 | 20950 | 20800 | 1850 |
| 658 | 20241106 | 090500 | 614935450 | 20800 | 20850 | 20850 | 20750 | 996 |
| 659 | 20241106 | 090400 | 594220100 | 20850 | 20850 | 20850 | 20800 | 989 |
| 660 | 20241106 | 090300 | 573625300 | 20850 | 20950 | 20950 | 20800 | 750 |
| 661 | 20241106 | 090200 | 558007200 | 20800 | 21000 | 21000 | 20800 | 11225 |
| 662 | 20241106 | 090100 | 323709900 | 20950 | 21050 | 21150 | 20950 | 4449 |
| 663 | 20241106 | 090000 | 229840700 | 21050 | 21050 | 21100 | 20850 | 10834 |