36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 201400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 1613 |
| 3 | 20241107 | 201300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20241107 | 201200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20241107 | 201100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20241107 | 201000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20241107 | 200900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20241107 | 200800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20241107 | 200700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20241107 | 200600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20241107 | 200500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20241107 | 200400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20241107 | 200300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20241107 | 200200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20241107 | 200100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20241107 | 200000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20241107 | 195900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20241107 | 195800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20241107 | 195700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20241107 | 195600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20241107 | 195500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20241107 | 195400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20241107 | 195300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20241107 | 195200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20241107 | 195100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20241107 | 195000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20241107 | 194900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20241107 | 194800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20241107 | 194700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20241107 | 194600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20241107 | 194500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20241107 | 194400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 1613 |
| 33 | 20241107 | 194300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20241107 | 194200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20241107 | 194100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20241107 | 194000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20241107 | 193900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20241107 | 193800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20241107 | 193700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20241107 | 193600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20241107 | 193500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20241107 | 193400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20241107 | 193300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20241107 | 193200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20241107 | 193100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20241107 | 193000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20241107 | 192900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20241107 | 192800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20241107 | 192700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20241107 | 192600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20241107 | 192500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20241107 | 192400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20241107 | 192300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20241107 | 192200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20241107 | 192100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20241107 | 192000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20241107 | 191900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20241107 | 191800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20241107 | 191700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20241107 | 191600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20241107 | 191500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20241107 | 191400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 1613 |
| 63 | 20241107 | 191300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20241107 | 191200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20241107 | 191100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20241107 | 191000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20241107 | 190900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20241107 | 190800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20241107 | 190700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20241107 | 190600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20241107 | 190500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20241107 | 190400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20241107 | 190300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20241107 | 190200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20241107 | 190100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20241107 | 190000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20241107 | 185900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20241107 | 185800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20241107 | 185700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20241107 | 185600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20241107 | 185500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20241107 | 185400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20241107 | 185300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20241107 | 185200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20241107 | 185100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20241107 | 185000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20241107 | 184900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20241107 | 184800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20241107 | 184700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20241107 | 184600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20241107 | 184500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20241107 | 184400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 1613 |
| 93 | 20241107 | 184300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20241107 | 184200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20241107 | 184100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20241107 | 184000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20241107 | 183900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20241107 | 183800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20241107 | 183700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20241107 | 183600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20241107 | 183500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20241107 | 183400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20241107 | 183300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20241107 | 183200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20241107 | 183100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20241107 | 183000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20241107 | 182900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20241107 | 182800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20241107 | 182700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20241107 | 182600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20241107 | 182500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20241107 | 182400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20241107 | 182300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20241107 | 182200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20241107 | 182100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20241107 | 182000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20241107 | 181900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20241107 | 181800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20241107 | 181700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20241107 | 181600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20241107 | 181500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20241107 | 181400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 1613 |
| 123 | 20241107 | 181300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20241107 | 181200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20241107 | 181100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20241107 | 181000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20241107 | 180900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20241107 | 180800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20241107 | 180700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20241107 | 180600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20241107 | 180500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20241107 | 180400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20241107 | 180300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20241107 | 180200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20241107 | 180100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20241107 | 180000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20241107 | 175900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20241107 | 175800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20241107 | 175700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20241107 | 175600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20241107 | 175500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20241107 | 175400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20241107 | 175300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20241107 | 175200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20241107 | 175100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20241107 | 175000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20241107 | 174900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20241107 | 174800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20241107 | 174700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20241107 | 174600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20241107 | 174500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20241107 | 174400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 1613 |
| 153 | 20241107 | 174300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20241107 | 174200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20241107 | 174100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20241107 | 174000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20241107 | 173900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20241107 | 173800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20241107 | 173700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20241107 | 173600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20241107 | 173500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20241107 | 173400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20241107 | 173300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20241107 | 173200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20241107 | 173100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20241107 | 173000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20241107 | 172900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20241107 | 172800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20241107 | 172700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20241107 | 172600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20241107 | 172500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20241107 | 172400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20241107 | 172300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20241107 | 172200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20241107 | 172100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20241107 | 172000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20241107 | 171900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20241107 | 171800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20241107 | 171700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20241107 | 171600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20241107 | 171500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20241107 | 171400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 1613 |
| 183 | 20241107 | 171300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20241107 | 171200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20241107 | 171100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20241107 | 171000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20241107 | 170900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20241107 | 170800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20241107 | 170700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20241107 | 170600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20241107 | 170500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20241107 | 170400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20241107 | 170300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20241107 | 170200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20241107 | 170100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20241107 | 170000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20241107 | 165900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20241107 | 165800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20241107 | 165700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20241107 | 165600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20241107 | 165500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 202 | 20241107 | 165400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 203 | 20241107 | 165300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 204 | 20241107 | 165200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 205 | 20241107 | 165100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 206 | 20241107 | 165000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 207 | 20241107 | 164900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 208 | 20241107 | 164800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 209 | 20241107 | 164700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 210 | 20241107 | 164600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 211 | 20241107 | 164500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 212 | 20241107 | 164400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 1613 |
| 213 | 20241107 | 164300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 214 | 20241107 | 164200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 215 | 20241107 | 164100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 216 | 20241107 | 164000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 217 | 20241107 | 163900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 218 | 20241107 | 163800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 219 | 20241107 | 163700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 220 | 20241107 | 163600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 221 | 20241107 | 163500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 222 | 20241107 | 163400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 223 | 20241107 | 163300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 224 | 20241107 | 163200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 225 | 20241107 | 163100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 226 | 20241107 | 163000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 227 | 20241107 | 162900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 228 | 20241107 | 162800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 229 | 20241107 | 162700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 230 | 20241107 | 162600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 231 | 20241107 | 162500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 232 | 20241107 | 162400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 233 | 20241107 | 162300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 234 | 20241107 | 162200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 235 | 20241107 | 162100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 236 | 20241107 | 162000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 237 | 20241107 | 161900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 238 | 20241107 | 161800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 239 | 20241107 | 161700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 240 | 20241107 | 161600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 241 | 20241107 | 161500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 242 | 20241107 | 161400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 1613 |
| 243 | 20241107 | 161300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 244 | 20241107 | 161200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 245 | 20241107 | 161100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 246 | 20241107 | 161000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 247 | 20241107 | 160900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 248 | 20241107 | 160800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 249 | 20241107 | 160700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 250 | 20241107 | 160600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 251 | 20241107 | 160500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 252 | 20241107 | 160400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 253 | 20241107 | 160300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 254 | 20241107 | 160200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 255 | 20241107 | 160100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 256 | 20241107 | 160000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 257 | 20241107 | 155900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 258 | 20241107 | 155800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 259 | 20241107 | 155700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 260 | 20241107 | 155600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 261 | 20241107 | 155500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 262 | 20241107 | 155400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 263 | 20241107 | 155300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 264 | 20241107 | 155200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 265 | 20241107 | 155100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 266 | 20241107 | 155000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 267 | 20241107 | 154900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 268 | 20241107 | 154800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 269 | 20241107 | 154700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 270 | 20241107 | 154600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 271 | 20241107 | 154500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 272 | 20241107 | 154400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 1613 |
| 273 | 20241107 | 154300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 274 | 20241107 | 154200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 275 | 20241107 | 154100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 276 | 20241107 | 154000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 277 | 20241107 | 153900 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 278 | 20241107 | 153800 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 279 | 20241107 | 153700 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 280 | 20241107 | 153600 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 281 | 20241107 | 153500 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 282 | 20241107 | 153400 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 283 | 20241107 | 153300 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 284 | 20241107 | 153200 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 285 | 20241107 | 153100 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 286 | 20241107 | 153000 | 4808985100 | 21250 | 21250 | 21250 | 21250 | 1613 |
| 287 | 20241107 | 152900 | 4774708850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 288 | 20241107 | 152800 | 4774708850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 289 | 20241107 | 152700 | 4774708850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 290 | 20241107 | 152600 | 4774708850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 291 | 20241107 | 152500 | 4774708850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 292 | 20241107 | 152400 | 4774708850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 293 | 20241107 | 152300 | 4774708850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 294 | 20241107 | 152200 | 4774708850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 295 | 20241107 | 152100 | 4774708850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 296 | 20241107 | 152000 | 4774708850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 297 | 20241107 | 151900 | 4774708850 | 21300 | 21400 | 21600 | 21300 | 2420 |
| 298 | 20241107 | 151800 | 4722749250 | 21250 | 21300 | 21300 | 21250 | 166 |
| 299 | 20241107 | 151700 | 4719221450 | 21250 | 21400 | 21400 | 21250 | 1296 |
| 300 | 20241107 | 151600 | 4691654800 | 21300 | 21300 | 21350 | 21300 | 965 |
| 301 | 20241107 | 151500 | 4671099000 | 21300 | 21500 | 21500 | 21250 | 780 |
| 302 | 20241107 | 151400 | 4654497100 | 21450 | 21400 | 21450 | 21300 | 973 |
| 303 | 20241107 | 151300 | 4633690300 | 21350 | 21400 | 21400 | 21350 | 257 |
| 304 | 20241107 | 151200 | 4628201500 | 21400 | 21350 | 21400 | 21350 | 87 |
| 305 | 20241107 | 151100 | 4626339750 | 21400 | 21500 | 21500 | 21350 | 130 |
| 306 | 20241107 | 151000 | 4623562000 | 21400 | 21450 | 21450 | 21400 | 107 |
| 307 | 20241107 | 150900 | 4621270700 | 21500 | 21500 | 21500 | 21500 | 11 |
| 308 | 20241107 | 150800 | 4621034200 | 21400 | 21450 | 21450 | 21350 | 711 |
| 309 | 20241107 | 150700 | 4605814000 | 21450 | 21300 | 21450 | 21300 | 1384 |
| 310 | 20241107 | 150600 | 4576203750 | 21300 | 21300 | 21400 | 21200 | 470 |
| 311 | 20241107 | 150500 | 4566203950 | 21350 | 21450 | 21450 | 21250 | 1087 |
| 312 | 20241107 | 150400 | 4543062850 | 21300 | 21350 | 21350 | 21300 | 799 |
| 313 | 20241107 | 150300 | 4526037800 | 21350 | 21400 | 21450 | 21350 | 317 |
| 314 | 20241107 | 150200 | 4519264050 | 21300 | 21300 | 21400 | 21250 | 1456 |
| 315 | 20241107 | 150100 | 4488270150 | 21350 | 21350 | 21450 | 21300 | 618 |
| 316 | 20241107 | 150000 | 4475071100 | 21350 | 21500 | 21500 | 21350 | 522 |
| 317 | 20241107 | 145900 | 4463884550 | 21500 | 21500 | 21550 | 21500 | 177 |
| 318 | 20241107 | 145800 | 4460078250 | 21550 | 21500 | 21550 | 21500 | 37 |
| 319 | 20241107 | 145700 | 4459281700 | 21500 | 21550 | 21650 | 21500 | 283 |
| 320 | 20241107 | 145600 | 4453193350 | 21700 | 21550 | 21700 | 21550 | 193 |
| 321 | 20241107 | 145500 | 4449017550 | 21500 | 21500 | 21500 | 21500 | 187 |
| 322 | 20241107 | 145400 | 4444997050 | 21500 | 21350 | 21550 | 21300 | 1206 |
| 323 | 20241107 | 145300 | 4419219750 | 21400 | 21350 | 21400 | 21250 | 2596 |
| 324 | 20241107 | 145200 | 4363880000 | 21350 | 21550 | 21550 | 21350 | 998 |
| 325 | 20241107 | 145100 | 4342552450 | 21400 | 21650 | 21650 | 21400 | 13013 |
| 326 | 20241107 | 145000 | 4062830350 | 21600 | 21600 | 21600 | 21600 | 497 |
| 327 | 20241107 | 144900 | 4052095150 | 21550 | 21550 | 21600 | 21500 | 1235 |
| 328 | 20241107 | 144800 | 4025508250 | 21600 | 21600 | 21700 | 21600 | 183 |
| 329 | 20241107 | 144700 | 4021554350 | 21600 | 21600 | 21800 | 21550 | 769 |
| 330 | 20241107 | 144600 | 4004906250 | 21550 | 21650 | 21650 | 21550 | 152 |
| 331 | 20241107 | 144500 | 4001620150 | 21650 | 21650 | 21650 | 21500 | 2709 |
| 332 | 20241107 | 144400 | 3943215900 | 21650 | 21650 | 21650 | 21650 | 33 |
| 333 | 20241107 | 144300 | 3942501450 | 21600 | 21600 | 21600 | 21600 | 618 |
| 334 | 20241107 | 144200 | 3929152650 | 21650 | 21650 | 21700 | 21600 | 804 |
| 335 | 20241107 | 144100 | 3911746500 | 21650 | 21700 | 21700 | 21650 | 131 |
| 336 | 20241107 | 144000 | 3908909800 | 21700 | 21700 | 21700 | 21650 | 74 |
| 337 | 20241107 | 143900 | 3907306550 | 21650 | 21700 | 21750 | 21650 | 179 |
| 338 | 20241107 | 143800 | 3903422600 | 21700 | 21800 | 21800 | 21700 | 2516 |
| 339 | 20241107 | 143700 | 3848737250 | 21800 | 21800 | 21800 | 21800 | 40 |
| 340 | 20241107 | 143600 | 3847865250 | 21800 | 21800 | 21800 | 21800 | 61 |
| 341 | 20241107 | 143500 | 3846535450 | 21800 | 21800 | 21800 | 21800 | 58 |
| 342 | 20241107 | 143400 | 3845271050 | 21750 | 21750 | 21750 | 21750 | 260 |
| 343 | 20241107 | 143300 | 3839616050 | 21800 | 21800 | 21800 | 21800 | 37 |
| 344 | 20241107 | 143200 | 3838809450 | 21800 | 21800 | 21800 | 21800 | 157 |
| 345 | 20241107 | 143100 | 3835386850 | 21800 | 21900 | 21900 | 21800 | 429 |
| 346 | 20241107 | 143000 | 3826021750 | 21950 | 21850 | 21950 | 21850 | 322 |
| 347 | 20241107 | 142900 | 3818983900 | 21850 | 22000 | 22000 | 21850 | 235 |
| 348 | 20241107 | 142800 | 3813836800 | 21900 | 21950 | 21950 | 21900 | 76 |
| 349 | 20241107 | 142700 | 3812171350 | 21950 | 22000 | 22050 | 21950 | 979 |
| 350 | 20241107 | 142600 | 3790636950 | 21950 | 21950 | 21950 | 21950 | 878 |
| 351 | 20241107 | 142500 | 3771364850 | 21950 | 21950 | 21950 | 21950 | 39 |
| 352 | 20241107 | 142400 | 3770508800 | 21950 | 21900 | 21950 | 21900 | 48 |
| 353 | 20241107 | 142300 | 3769457050 | 21900 | 21900 | 21900 | 21900 | 491 |
| 354 | 20241107 | 142200 | 3758704150 | 21900 | 21900 | 21900 | 21900 | 574 |
| 355 | 20241107 | 142100 | 3746133550 | 21900 | 21850 | 21900 | 21850 | 60 |
| 356 | 20241107 | 142000 | 3744820950 | 21850 | 21850 | 21900 | 21850 | 482 |
| 357 | 20241107 | 141900 | 3734283700 | 21800 | 21850 | 21850 | 21800 | 40 |
| 358 | 20241107 | 141800 | 3733411650 | 21800 | 21850 | 21850 | 21800 | 2207 |
| 359 | 20241107 | 141700 | 3685287450 | 21850 | 21800 | 21850 | 21800 | 57 |
| 360 | 20241107 | 141600 | 3684044050 | 21800 | 21850 | 21850 | 21800 | 13 |
| 361 | 20241107 | 141500 | 3683760150 | 21900 | 21800 | 21900 | 21800 | 75 |
| 362 | 20241107 | 141400 | 3682124050 | 21950 | 21950 | 21950 | 21950 | 11 |
| 363 | 20241107 | 141300 | 3681882600 | 21950 | 21800 | 21950 | 21800 | 229 |
| 364 | 20241107 | 141200 | 3676876150 | 21750 | 21750 | 21800 | 21750 | 41 |
| 365 | 20241107 | 141100 | 3675983850 | 21800 | 21800 | 21800 | 21800 | 32 |
| 366 | 20241107 | 141000 | 3675286250 | 21750 | 21800 | 21800 | 21750 | 269 |
| 367 | 20241107 | 140900 | 3669433050 | 21850 | 21850 | 21850 | 21800 | 92 |
| 368 | 20241107 | 140800 | 3667425650 | 21850 | 21850 | 21850 | 21850 | 11 |
| 369 | 20241107 | 140700 | 3667185300 | 21850 | 21800 | 21850 | 21800 | 25 |
| 370 | 20241107 | 140600 | 3666639250 | 21800 | 21800 | 21800 | 21800 | 144 |
| 371 | 20241107 | 140500 | 3663500050 | 21800 | 21950 | 21950 | 21800 | 2470 |
| 372 | 20241107 | 140400 | 3609501000 | 21950 | 21950 | 21950 | 21950 | 22 |
| 373 | 20241107 | 140300 | 3609018100 | 21950 | 21950 | 21950 | 21950 | 11 |
| 374 | 20241107 | 140200 | 3608776650 | 21900 | 21900 | 21900 | 21900 | 50 |
| 375 | 20241107 | 140100 | 3607681650 | 21900 | 21900 | 21900 | 21900 | 36 |
| 376 | 20241107 | 140000 | 3606893250 | 21900 | 21900 | 21900 | 21900 | 42 |
| 377 | 20241107 | 135900 | 3605973450 | 21950 | 21900 | 21950 | 21900 | 134 |
| 378 | 20241107 | 135800 | 3603036550 | 21950 | 21950 | 21950 | 21950 | 45 |
| 379 | 20241107 | 135700 | 3602048800 | 21950 | 21950 | 21950 | 21950 | 32 |
| 380 | 20241107 | 135600 | 3601346400 | 21950 | 22000 | 22000 | 21950 | 56 |
| 381 | 20241107 | 135500 | 3600116150 | 22000 | 21950 | 22000 | 21950 | 122 |
| 382 | 20241107 | 135400 | 3597437200 | 21950 | 21900 | 21950 | 21900 | 12 |
| 383 | 20241107 | 135300 | 3597173850 | 21900 | 21950 | 21950 | 21900 | 48 |
| 384 | 20241107 | 135200 | 3596121850 | 21900 | 21950 | 21950 | 21900 | 465 |
| 385 | 20241107 | 135100 | 3585928650 | 21950 | 21950 | 22000 | 21950 | 264 |
| 386 | 20241107 | 135000 | 3580133300 | 21900 | 21900 | 21950 | 21900 | 254 |
| 387 | 20241107 | 134900 | 3574561350 | 21950 | 21950 | 22000 | 21950 | 232 |
| 388 | 20241107 | 134800 | 3569461050 | 22000 | 21950 | 22000 | 21950 | 286 |
| 389 | 20241107 | 134700 | 3563181750 | 22000 | 22000 | 22000 | 22000 | 61 |
| 390 | 20241107 | 134600 | 3561839750 | 22000 | 22000 | 22000 | 22000 | 14 |
| 391 | 20241107 | 134500 | 3561531750 | 22000 | 22000 | 22000 | 22000 | 126 |
| 392 | 20241107 | 134400 | 3558759750 | 22000 | 22050 | 22050 | 22000 | 37 |
| 393 | 20241107 | 134300 | 3557945200 | 22050 | 22050 | 22050 | 22000 | 349 |
| 394 | 20241107 | 134200 | 3550264300 | 22050 | 22100 | 22100 | 22050 | 66 |
| 395 | 20241107 | 134100 | 3548808200 | 22100 | 22050 | 22100 | 22050 | 215 |
| 396 | 20241107 | 134000 | 3544066400 | 22000 | 22000 | 22000 | 22000 | 102 |
| 397 | 20241107 | 133900 | 3541822400 | 22000 | 22000 | 22000 | 22000 | 28 |
| 398 | 20241107 | 133800 | 3541206400 | 22000 | 22000 | 22000 | 22000 | 67 |
| 399 | 20241107 | 133700 | 3539732400 | 22000 | 22000 | 22000 | 21950 | 319 |
| 400 | 20241107 | 133600 | 3532718650 | 22100 | 21900 | 22150 | 21900 | 1381 |
| 401 | 20241107 | 133500 | 3502283450 | 21900 | 21900 | 21900 | 21900 | 237 |
| 402 | 20241107 | 133400 | 3497093150 | 21850 | 21850 | 21850 | 21850 | 444 |
| 403 | 20241107 | 133300 | 3487391750 | 21850 | 21750 | 21850 | 21750 | 404 |
| 404 | 20241107 | 133200 | 3478589200 | 21750 | 21700 | 21750 | 21700 | 157 |
| 405 | 20241107 | 133100 | 3475179250 | 21700 | 21700 | 21700 | 21700 | 266 |
| 406 | 20241107 | 133000 | 3469407050 | 21700 | 21750 | 21750 | 21650 | 2253 |
| 407 | 20241107 | 132900 | 3420541500 | 21750 | 21800 | 21800 | 21750 | 32 |
| 408 | 20241107 | 132800 | 3419844950 | 21700 | 21750 | 21800 | 21700 | 972 |
| 409 | 20241107 | 132700 | 3398744850 | 21800 | 21800 | 21850 | 21800 | 161 |
| 410 | 20241107 | 132600 | 3395234500 | 21800 | 21750 | 21800 | 21750 | 108 |
| 411 | 20241107 | 132500 | 3392881950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 412 | 20241107 | 132400 | 3392881950 | 21750 | 21750 | 21850 | 21750 | 241 |
| 413 | 20241107 | 132300 | 3387636100 | 21700 | 21750 | 21750 | 21700 | 178 |
| 414 | 20241107 | 132200 | 3383772950 | 21750 | 21750 | 21750 | 21700 | 48 |
| 415 | 20241107 | 132100 | 3382729000 | 21750 | 21750 | 21750 | 21750 | 470 |
| 416 | 20241107 | 132000 | 3372506500 | 21750 | 21800 | 21800 | 21750 | 303 |
| 417 | 20241107 | 131900 | 3365915700 | 21800 | 21750 | 21800 | 21750 | 153 |
| 418 | 20241107 | 131800 | 3362583450 | 21850 | 21750 | 21850 | 21700 | 342 |
| 419 | 20241107 | 131700 | 3355142600 | 21850 | 21800 | 21850 | 21750 | 531 |
| 420 | 20241107 | 131600 | 3343570350 | 21750 | 21750 | 21800 | 21700 | 136 |
| 421 | 20241107 | 131500 | 3340612550 | 21700 | 21700 | 21750 | 21700 | 81 |
| 422 | 20241107 | 131400 | 3338854300 | 21700 | 21700 | 21700 | 21700 | 11 |
| 423 | 20241107 | 131300 | 3338615600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 424 | 20241107 | 131200 | 3338615600 | 21750 | 21700 | 21750 | 21650 | 114 |
| 425 | 20241107 | 131100 | 3336143900 | 21700 | 21650 | 21700 | 21650 | 124 |
| 426 | 20241107 | 131000 | 3333453900 | 21650 | 21650 | 21650 | 21600 | 289 |
| 427 | 20241107 | 130900 | 3327206550 | 21700 | 21750 | 21750 | 21600 | 2534 |
| 428 | 20241107 | 130800 | 3272397250 | 21750 | 21750 | 21800 | 21750 | 190 |
| 429 | 20241107 | 130700 | 3268257800 | 21750 | 21750 | 21800 | 21750 | 1352 |
| 430 | 20241107 | 130600 | 3238850700 | 21800 | 21750 | 21800 | 21750 | 377 |
| 431 | 20241107 | 130500 | 3230650400 | 21750 | 21750 | 21750 | 21700 | 85 |
| 432 | 20241107 | 130400 | 3228802350 | 21700 | 21700 | 21700 | 21700 | 109 |
| 433 | 20241107 | 130300 | 3226437050 | 21700 | 21700 | 21700 | 21650 | 155 |
| 434 | 20241107 | 130200 | 3223074200 | 21750 | 21750 | 21750 | 21700 | 244 |
| 435 | 20241107 | 130100 | 3217772850 | 21750 | 21850 | 21850 | 21750 | 405 |
| 436 | 20241107 | 130000 | 3208964000 | 21800 | 21800 | 21850 | 21750 | 1384 |
| 437 | 20241107 | 125900 | 3178816650 | 21750 | 21700 | 21750 | 21700 | 962 |
| 438 | 20241107 | 125800 | 3157928250 | 21700 | 21650 | 21700 | 21650 | 469 |
| 439 | 20241107 | 125700 | 3147770300 | 21600 | 21650 | 21650 | 21600 | 157 |
| 440 | 20241107 | 125600 | 3144374550 | 21650 | 21600 | 21650 | 21600 | 195 |
| 441 | 20241107 | 125500 | 3140160950 | 21650 | 21600 | 21650 | 21600 | 42 |
| 442 | 20241107 | 125400 | 3139252500 | 21650 | 21600 | 21650 | 21600 | 412 |
| 443 | 20241107 | 125300 | 3130337500 | 21600 | 21600 | 21650 | 21600 | 366 |
| 444 | 20241107 | 125200 | 3122430350 | 21600 | 21650 | 21650 | 21600 | 681 |
| 445 | 20241107 | 125100 | 3107716500 | 21650 | 21600 | 21650 | 21600 | 463 |
| 446 | 20241107 | 125000 | 3097694550 | 21650 | 21650 | 21650 | 21600 | 210 |
| 447 | 20241107 | 124900 | 3093151400 | 21650 | 21650 | 21650 | 21600 | 91 |
| 448 | 20241107 | 124800 | 3091181900 | 21650 | 21600 | 21650 | 21600 | 130 |
| 449 | 20241107 | 124700 | 3088367450 | 21550 | 21600 | 21650 | 21550 | 292 |
| 450 | 20241107 | 124600 | 3082052000 | 21550 | 21650 | 21650 | 21550 | 615 |
| 451 | 20241107 | 124500 | 3068744850 | 21650 | 21600 | 21650 | 21600 | 196 |
| 452 | 20241107 | 124400 | 3064505250 | 21650 | 21600 | 21650 | 21600 | 242 |
| 453 | 20241107 | 124300 | 3059274500 | 21600 | 21700 | 21700 | 21600 | 1431 |
| 454 | 20241107 | 124200 | 3028334950 | 21700 | 21650 | 21700 | 21650 | 220 |
| 455 | 20241107 | 124100 | 3023565900 | 21650 | 21650 | 21650 | 21650 | 185 |
| 456 | 20241107 | 124000 | 3019560650 | 21600 | 21600 | 21650 | 21600 | 96 |
| 457 | 20241107 | 123900 | 3017485550 | 21650 | 21600 | 21650 | 21600 | 155 |
| 458 | 20241107 | 123800 | 3014130450 | 21600 | 21650 | 21650 | 21600 | 153 |
| 459 | 20241107 | 123700 | 3010825150 | 21650 | 21600 | 21650 | 21600 | 332 |
| 460 | 20241107 | 123600 | 3003638650 | 21650 | 21650 | 21650 | 21600 | 119 |
| 461 | 20241107 | 123500 | 3001065950 | 21650 | 21650 | 21650 | 21650 | 113 |
| 462 | 20241107 | 123400 | 2998619500 | 21650 | 21650 | 21650 | 21600 | 115 |
| 463 | 20241107 | 123300 | 2996133800 | 21600 | 21650 | 21650 | 21600 | 127 |
| 464 | 20241107 | 123200 | 2993390500 | 21650 | 21650 | 21650 | 21600 | 146 |
| 465 | 20241107 | 123100 | 2990230550 | 21650 | 21650 | 21650 | 21600 | 462 |
| 466 | 20241107 | 123000 | 2980229000 | 21650 | 21600 | 21650 | 21600 | 39 |
| 467 | 20241107 | 122900 | 2979385500 | 21600 | 21650 | 21650 | 21600 | 233 |
| 468 | 20241107 | 122800 | 2974349050 | 21600 | 21600 | 21600 | 21600 | 393 |
| 469 | 20241107 | 122700 | 2965860250 | 21650 | 21650 | 21650 | 21600 | 2143 |
| 470 | 20241107 | 122600 | 2919532250 | 21700 | 21700 | 21700 | 21700 | 247 |
| 471 | 20241107 | 122500 | 2914172350 | 21700 | 21700 | 21750 | 21700 | 227 |
| 472 | 20241107 | 122400 | 2909245400 | 21700 | 21700 | 21700 | 21700 | 146 |
| 473 | 20241107 | 122300 | 2906077200 | 21750 | 21700 | 21750 | 21700 | 105 |
| 474 | 20241107 | 122200 | 2903795150 | 21700 | 21750 | 21750 | 21700 | 168 |
| 475 | 20241107 | 122100 | 2900148500 | 21750 | 21750 | 21750 | 21700 | 262 |
| 476 | 20241107 | 122000 | 2894460150 | 21700 | 21750 | 21750 | 21700 | 121 |
| 477 | 20241107 | 121900 | 2891833000 | 21750 | 21800 | 21800 | 21750 | 161 |
| 478 | 20241107 | 121800 | 2888329700 | 21800 | 21850 | 21850 | 21800 | 66 |
| 479 | 20241107 | 121700 | 2886889850 | 21800 | 21750 | 21800 | 21750 | 134 |
| 480 | 20241107 | 121600 | 2883969150 | 21800 | 21850 | 21900 | 21800 | 286 |
| 481 | 20241107 | 121500 | 2877727900 | 21800 | 21750 | 21800 | 21750 | 212 |
| 482 | 20241107 | 121400 | 2873114900 | 21850 | 21900 | 21900 | 21750 | 392 |
| 483 | 20241107 | 121300 | 2864559350 | 21900 | 21850 | 21900 | 21850 | 181 |
| 484 | 20241107 | 121200 | 2860604000 | 21800 | 21900 | 21900 | 21800 | 129 |
| 485 | 20241107 | 121100 | 2857782000 | 21900 | 21800 | 21900 | 21800 | 397 |
| 486 | 20241107 | 121000 | 2849107750 | 21800 | 21700 | 21800 | 21700 | 1183 |
| 487 | 20241107 | 120900 | 2823341400 | 21750 | 21700 | 21750 | 21700 | 601 |
| 488 | 20241107 | 120800 | 2810283650 | 21650 | 21650 | 21700 | 21650 | 148 |
| 489 | 20241107 | 120700 | 2807078400 | 21700 | 21650 | 21700 | 21650 | 50 |
| 490 | 20241107 | 120600 | 2805994100 | 21700 | 21650 | 21700 | 21650 | 83 |
| 491 | 20241107 | 120500 | 2804196050 | 21650 | 21700 | 21700 | 21650 | 741 |
| 492 | 20241107 | 120400 | 2788149050 | 21700 | 21650 | 21700 | 21650 | 105 |
| 493 | 20241107 | 120300 | 2785873900 | 21650 | 21700 | 21700 | 21650 | 165 |
| 494 | 20241107 | 120200 | 2782294050 | 21700 | 21700 | 21700 | 21650 | 196 |
| 495 | 20241107 | 120100 | 2778041550 | 21700 | 21700 | 21700 | 21700 | 202 |
| 496 | 20241107 | 120000 | 2773658150 | 21700 | 21700 | 21700 | 21650 | 510 |
| 497 | 20241107 | 115900 | 2762601400 | 21700 | 21750 | 21750 | 21650 | 4566 |
| 498 | 20241107 | 115800 | 2663402250 | 21800 | 21850 | 21850 | 21800 | 1354 |
| 499 | 20241107 | 115700 | 2633883900 | 21800 | 21900 | 21900 | 21800 | 4579 |
| 500 | 20241107 | 115600 | 2533836600 | 21850 | 21900 | 21900 | 21850 | 197 |
| 501 | 20241107 | 115500 | 2529527550 | 21900 | 21850 | 21900 | 21800 | 596 |
| 502 | 20241107 | 115400 | 2516513050 | 21850 | 21800 | 21850 | 21800 | 43 |
| 503 | 20241107 | 115300 | 2515574100 | 21800 | 21850 | 21850 | 21800 | 551 |
| 504 | 20241107 | 115200 | 2503541500 | 21900 | 21850 | 21900 | 21850 | 129 |
| 505 | 20241107 | 115100 | 2500721800 | 21850 | 21900 | 21900 | 21850 | 155 |
| 506 | 20241107 | 115000 | 2497334300 | 21900 | 21900 | 21900 | 21900 | 156 |
| 507 | 20241107 | 114900 | 2493917900 | 21900 | 21950 | 21950 | 21900 | 138 |
| 508 | 20241107 | 114800 | 2490894650 | 21900 | 21950 | 21950 | 21900 | 122 |
| 509 | 20241107 | 114700 | 2488220300 | 22000 | 22000 | 22000 | 22000 | 100 |
| 510 | 20241107 | 114600 | 2486020300 | 21950 | 21900 | 21950 | 21900 | 290 |
| 511 | 20241107 | 114500 | 2479658300 | 21950 | 21900 | 21950 | 21900 | 34 |
| 512 | 20241107 | 114400 | 2478912650 | 21900 | 21950 | 21950 | 21900 | 60 |
| 513 | 20241107 | 114300 | 2477598550 | 21950 | 21950 | 21950 | 21900 | 194 |
| 514 | 20241107 | 114200 | 2473340950 | 21950 | 22000 | 22000 | 21950 | 71 |
| 515 | 20241107 | 114100 | 2471780500 | 21950 | 21950 | 21950 | 21900 | 108 |
| 516 | 20241107 | 114000 | 2469413500 | 21950 | 21950 | 22000 | 21900 | 262 |
| 517 | 20241107 | 113900 | 2463656550 | 21950 | 21950 | 21950 | 21950 | 206 |
| 518 | 20241107 | 113800 | 2459134850 | 21950 | 21900 | 21950 | 21900 | 33 |
| 519 | 20241107 | 113700 | 2458411100 | 21950 | 21950 | 22000 | 21950 | 223 |
| 520 | 20241107 | 113600 | 2453508250 | 21900 | 21950 | 21950 | 21900 | 72 |
| 521 | 20241107 | 113500 | 2451928550 | 22000 | 21950 | 22000 | 21950 | 66 |
| 522 | 20241107 | 113400 | 2450478750 | 21950 | 21950 | 21950 | 21950 | 63 |
| 523 | 20241107 | 113300 | 2449095900 | 21950 | 21950 | 22000 | 21950 | 322 |
| 524 | 20241107 | 113200 | 2442026950 | 21950 | 21900 | 22000 | 21900 | 253 |
| 525 | 20241107 | 113100 | 2436467150 | 21950 | 21950 | 21950 | 21850 | 1021 |
| 526 | 20241107 | 113000 | 2414100450 | 21950 | 22000 | 22000 | 21950 | 148 |
| 527 | 20241107 | 112900 | 2410848050 | 21950 | 21950 | 21950 | 21950 | 13 |
| 528 | 20241107 | 112800 | 2410562700 | 21950 | 22000 | 22000 | 21950 | 46 |
| 529 | 20241107 | 112700 | 2409550950 | 21950 | 21950 | 22050 | 21950 | 171 |
| 530 | 20241107 | 112600 | 2405791750 | 22000 | 21950 | 22000 | 21900 | 72 |
| 531 | 20241107 | 112500 | 2404210950 | 22000 | 22000 | 22000 | 21950 | 170 |
| 532 | 20241107 | 112400 | 2400473800 | 21950 | 21950 | 22000 | 21900 | 410 |
| 533 | 20241107 | 112300 | 2391479550 | 21900 | 21900 | 21950 | 21900 | 172 |
| 534 | 20241107 | 112200 | 2387710450 | 21900 | 21900 | 21950 | 21900 | 27 |
| 535 | 20241107 | 112100 | 2387118650 | 21900 | 21900 | 21950 | 21900 | 526 |
| 536 | 20241107 | 112000 | 2375598200 | 21900 | 21950 | 21950 | 21900 | 112 |
| 537 | 20241107 | 111900 | 2373140500 | 22000 | 22000 | 22000 | 21950 | 127 |
| 538 | 20241107 | 111800 | 2370347200 | 21950 | 22000 | 22000 | 21950 | 266 |
| 539 | 20241107 | 111700 | 2364503700 | 22000 | 21900 | 22000 | 21900 | 354 |
| 540 | 20241107 | 111600 | 2356742950 | 21900 | 21950 | 21950 | 21900 | 222 |
| 541 | 20241107 | 111500 | 2351874600 | 21950 | 21950 | 21950 | 21950 | 10 |
| 542 | 20241107 | 111400 | 2351655100 | 21900 | 21950 | 21950 | 21900 | 230 |
| 543 | 20241107 | 111300 | 2346610000 | 22000 | 21950 | 22000 | 21950 | 28 |
| 544 | 20241107 | 111200 | 2345995350 | 22000 | 22000 | 22050 | 22000 | 74 |
| 545 | 20241107 | 111100 | 2344366300 | 21950 | 22050 | 22050 | 21950 | 1464 |
| 546 | 20241107 | 111000 | 2312164550 | 22050 | 22050 | 22050 | 22050 | 255 |
| 547 | 20241107 | 110900 | 2306541800 | 22100 | 22200 | 22200 | 22100 | 611 |
| 548 | 20241107 | 110800 | 2292997900 | 22200 | 22200 | 22200 | 22200 | 16 |
| 549 | 20241107 | 110700 | 2292642700 | 22200 | 22250 | 22300 | 22200 | 224 |
| 550 | 20241107 | 110600 | 2287658800 | 22250 | 22300 | 22300 | 22250 | 14 |
| 551 | 20241107 | 110500 | 2287347100 | 22250 | 22300 | 22300 | 22250 | 215 |
| 552 | 20241107 | 110400 | 2282559600 | 22250 | 22250 | 22250 | 22250 | 114 |
| 553 | 20241107 | 110300 | 2280023100 | 22200 | 22250 | 22250 | 22200 | 70 |
| 554 | 20241107 | 110200 | 2278468250 | 22250 | 22250 | 22250 | 22250 | 27 |
| 555 | 20241107 | 110100 | 2277867500 | 22200 | 22250 | 22250 | 22200 | 33 |
| 556 | 20241107 | 110000 | 2277134850 | 22250 | 22200 | 22250 | 22200 | 65 |
| 557 | 20241107 | 105900 | 2275690550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 558 | 20241107 | 105800 | 2275690550 | 22250 | 22250 | 22250 | 22200 | 168 |
| 559 | 20241107 | 105700 | 2271953150 | 22300 | 22300 | 22300 | 22300 | 42 |
| 560 | 20241107 | 105600 | 2271016550 | 22300 | 22350 | 22350 | 22300 | 65 |
| 561 | 20241107 | 105500 | 2269567000 | 22350 | 22350 | 22350 | 22350 | 198 |
| 562 | 20241107 | 105400 | 2265141700 | 22400 | 22400 | 22400 | 22400 | 282 |
| 563 | 20241107 | 105300 | 2258824900 | 22400 | 22350 | 22400 | 22350 | 270 |
| 564 | 20241107 | 105200 | 2252780450 | 22300 | 22250 | 22300 | 22250 | 1228 |
| 565 | 20241107 | 105100 | 2225410800 | 22300 | 22200 | 22300 | 22200 | 96 |
| 566 | 20241107 | 105000 | 2223278600 | 22300 | 22200 | 22350 | 22200 | 630 |
| 567 | 20241107 | 104900 | 2209280550 | 22200 | 22150 | 22200 | 22150 | 293 |
| 568 | 20241107 | 104800 | 2202780600 | 22100 | 22100 | 22100 | 22100 | 122 |
| 569 | 20241107 | 104700 | 2200084400 | 22050 | 22050 | 22050 | 22050 | 50 |
| 570 | 20241107 | 104600 | 2198981900 | 22050 | 22100 | 22100 | 22050 | 55 |
| 571 | 20241107 | 104500 | 2197769050 | 22050 | 22100 | 22100 | 22050 | 183 |
| 572 | 20241107 | 104400 | 2193732800 | 22100 | 22100 | 22150 | 22100 | 62 |
| 573 | 20241107 | 104300 | 2192362550 | 22100 | 22100 | 22100 | 22100 | 254 |
| 574 | 20241107 | 104200 | 2186749150 | 22150 | 22200 | 22200 | 22150 | 163 |
| 575 | 20241107 | 104100 | 2183138650 | 22150 | 22100 | 22150 | 22100 | 518 |
| 576 | 20241107 | 104000 | 2171669800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 577 | 20241107 | 103900 | 2171669800 | 22100 | 22100 | 22100 | 22100 | 993 |
| 578 | 20241107 | 103800 | 2149724500 | 22150 | 22100 | 22150 | 22100 | 787 |
| 579 | 20241107 | 103700 | 2132295500 | 22050 | 22100 | 22100 | 22050 | 156 |
| 580 | 20241107 | 103600 | 2128855450 | 22100 | 22100 | 22100 | 22100 | 182 |
| 581 | 20241107 | 103500 | 2124833250 | 22100 | 22100 | 22100 | 22100 | 206 |
| 582 | 20241107 | 103400 | 2120280650 | 22050 | 22050 | 22100 | 22050 | 76 |
| 583 | 20241107 | 103300 | 2118604350 | 22000 | 21800 | 22000 | 21800 | 931 |
| 584 | 20241107 | 103200 | 2098208400 | 21800 | 21750 | 21800 | 21750 | 27 |
| 585 | 20241107 | 103100 | 2097620100 | 21750 | 21650 | 21750 | 21600 | 1211 |
| 586 | 20241107 | 103000 | 2071348600 | 21500 | 21850 | 21850 | 21500 | 6033 |
| 587 | 20241107 | 102900 | 1940863250 | 21850 | 21850 | 21850 | 21800 | 91 |
| 588 | 20241107 | 102800 | 1938874950 | 21850 | 21800 | 21850 | 21800 | 187 |
| 589 | 20241107 | 102700 | 1934793350 | 21800 | 21950 | 22000 | 21800 | 4447 |
| 590 | 20241107 | 102600 | 1837628750 | 21950 | 21950 | 22000 | 21950 | 231 |
| 591 | 20241107 | 102500 | 1832556550 | 21950 | 22000 | 22050 | 21950 | 2342 |
| 592 | 20241107 | 102400 | 1781084750 | 22050 | 22100 | 22100 | 22050 | 170 |
| 593 | 20241107 | 102300 | 1777335200 | 22100 | 22100 | 22100 | 22100 | 79 |
| 594 | 20241107 | 102200 | 1775589300 | 22100 | 22100 | 22100 | 22100 | 151 |
| 595 | 20241107 | 102100 | 1772252200 | 22200 | 22200 | 22200 | 22100 | 447 |
| 596 | 20241107 | 102000 | 1762335000 | 22250 | 22250 | 22250 | 22250 | 29 |
| 597 | 20241107 | 101900 | 1761689750 | 22250 | 22250 | 22250 | 22250 | 131 |
| 598 | 20241107 | 101800 | 1758775000 | 22250 | 22250 | 22250 | 22250 | 94 |
| 599 | 20241107 | 101700 | 1756683500 | 22250 | 22400 | 22400 | 22250 | 2860 |
| 600 | 20241107 | 101600 | 1692985950 | 22400 | 22400 | 22400 | 22400 | 13 |
| 601 | 20241107 | 101500 | 1692694750 | 22400 | 22350 | 22400 | 22350 | 250 |
| 602 | 20241107 | 101400 | 1687099650 | 22400 | 22400 | 22400 | 22400 | 5 |
| 603 | 20241107 | 101300 | 1686987650 | 22300 | 22350 | 22500 | 22300 | 69 |
| 604 | 20241107 | 101200 | 1685440100 | 22350 | 22200 | 22350 | 22200 | 830 |
| 605 | 20241107 | 101100 | 1666939950 | 22100 | 22250 | 22250 | 22100 | 29 |
| 606 | 20241107 | 101000 | 1666297550 | 21900 | 22400 | 22500 | 21900 | 5027 |
| 607 | 20241107 | 100900 | 1554594600 | 22350 | 22300 | 22350 | 22300 | 87 |
| 608 | 20241107 | 100800 | 1552654200 | 22250 | 22100 | 22250 | 22100 | 1340 |
| 609 | 20241107 | 100700 | 1522970950 | 22150 | 22150 | 22150 | 22150 | 1 |
| 610 | 20241107 | 100600 | 1522948800 | 22150 | 22100 | 22150 | 22100 | 86 |
| 611 | 20241107 | 100500 | 1521045650 | 22150 | 22200 | 22200 | 22150 | 758 |
| 612 | 20241107 | 100400 | 1504223300 | 22150 | 22150 | 22150 | 22150 | 509 |
| 613 | 20241107 | 100300 | 1492948950 | 22100 | 22100 | 22100 | 22100 | 76 |
| 614 | 20241107 | 100200 | 1491269350 | 22100 | 22100 | 22100 | 22050 | 80 |
| 615 | 20241107 | 100100 | 1489503400 | 22150 | 22100 | 22150 | 22050 | 1212 |
| 616 | 20241107 | 100000 | 1462761500 | 22100 | 22200 | 22200 | 22050 | 210 |
| 617 | 20241107 | 095900 | 1458120100 | 22100 | 22250 | 22250 | 22100 | 493 |
| 618 | 20241107 | 095800 | 1447192700 | 22300 | 22200 | 22300 | 22200 | 240 |
| 619 | 20241107 | 095700 | 1441859600 | 22150 | 22150 | 22200 | 22050 | 32 |
| 620 | 20241107 | 095600 | 1441153450 | 22100 | 22000 | 22150 | 21950 | 422 |
| 621 | 20241107 | 095500 | 1431839050 | 22100 | 22050 | 22100 | 22050 | 1001 |
| 622 | 20241107 | 095400 | 1409766950 | 22000 | 21950 | 22000 | 21950 | 64 |
| 623 | 20241107 | 095300 | 1408359350 | 21900 | 22050 | 22050 | 21900 | 5044 |
| 624 | 20241107 | 095200 | 1297713600 | 22050 | 22100 | 22100 | 22050 | 76 |
| 625 | 20241107 | 095100 | 1296037300 | 22050 | 22100 | 22100 | 22050 | 453 |
| 626 | 20241107 | 095000 | 1286033650 | 22000 | 22050 | 22050 | 22000 | 119 |
| 627 | 20241107 | 094900 | 1283415550 | 22100 | 22000 | 22100 | 22000 | 56 |
| 628 | 20241107 | 094800 | 1282179950 | 22000 | 22000 | 22000 | 22000 | 1 |
| 629 | 20241107 | 094700 | 1282157950 | 21950 | 22000 | 22000 | 21950 | 696 |
| 630 | 20241107 | 094600 | 1266879000 | 21950 | 22000 | 22000 | 21950 | 466 |
| 631 | 20241107 | 094500 | 1256627500 | 22000 | 22000 | 22000 | 21950 | 262 |
| 632 | 20241107 | 094400 | 1250865000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 633 | 20241107 | 094300 | 1250865000 | 21950 | 21950 | 21950 | 21950 | 150 |
| 634 | 20241107 | 094200 | 1247572500 | 22100 | 22100 | 22200 | 21950 | 3564 |
| 635 | 20241107 | 094100 | 1168859800 | 22250 | 22200 | 22250 | 22200 | 78 |
| 636 | 20241107 | 094000 | 1167128150 | 22250 | 22250 | 22350 | 22250 | 3052 |
| 637 | 20241107 | 093900 | 1098943600 | 22250 | 22200 | 22250 | 22200 | 625 |
| 638 | 20241107 | 093800 | 1085066100 | 22100 | 22100 | 22100 | 22100 | 0 |
| 639 | 20241107 | 093700 | 1085066100 | 22100 | 22150 | 22150 | 22100 | 351 |
| 640 | 20241107 | 093600 | 1077306500 | 22100 | 22050 | 22250 | 22050 | 668 |
| 641 | 20241107 | 093500 | 1062563850 | 22050 | 22000 | 22050 | 22000 | 80 |
| 642 | 20241107 | 093400 | 1060800800 | 22050 | 21950 | 22050 | 21950 | 192 |
| 643 | 20241107 | 093300 | 1056570700 | 21950 | 22000 | 22000 | 21950 | 797 |
| 644 | 20241107 | 093200 | 1039065700 | 22000 | 22050 | 22050 | 22000 | 774 |
| 645 | 20241107 | 093100 | 1022031900 | 22050 | 22050 | 22050 | 22050 | 646 |
| 646 | 20241107 | 093000 | 1007787600 | 22050 | 22350 | 22350 | 22000 | 5247 |
| 647 | 20241107 | 092900 | 891653900 | 22300 | 22300 | 22300 | 22300 | 205 |
| 648 | 20241107 | 092800 | 887082400 | 22300 | 22350 | 22400 | 22250 | 608 |
| 649 | 20241107 | 092700 | 873551150 | 22350 | 22300 | 22350 | 22250 | 2216 |
| 650 | 20241107 | 092600 | 824096450 | 22250 | 22200 | 22250 | 22200 | 160 |
| 651 | 20241107 | 092500 | 820539450 | 22200 | 22200 | 22200 | 22200 | 19 |
| 652 | 20241107 | 092400 | 820117650 | 22200 | 22200 | 22200 | 22100 | 410 |
| 653 | 20241107 | 092300 | 811034150 | 22200 | 22100 | 22200 | 22100 | 817 |
| 654 | 20241107 | 092200 | 792959900 | 22100 | 22100 | 22100 | 22100 | 3533 |
| 655 | 20241107 | 092100 | 714880600 | 22100 | 22400 | 22400 | 22100 | 3742 |
| 656 | 20241107 | 092000 | 631690450 | 22350 | 22500 | 22500 | 22350 | 2884 |
| 657 | 20241107 | 091900 | 567033900 | 22500 | 22550 | 22550 | 22500 | 280 |
| 658 | 20241107 | 091800 | 560731350 | 22500 | 22500 | 22550 | 22500 | 222 |
| 659 | 20241107 | 091700 | 555736300 | 22500 | 22500 | 22550 | 22500 | 713 |
| 660 | 20241107 | 091600 | 539690250 | 22500 | 22550 | 22550 | 22500 | 111 |
| 661 | 20241107 | 091500 | 537189300 | 22550 | 22500 | 22550 | 22500 | 502 |
| 662 | 20241107 | 091400 | 525890800 | 22500 | 22650 | 22700 | 22500 | 1150 |
| 663 | 20241107 | 091300 | 500006200 | 22500 | 22750 | 22750 | 22500 | 2520 |
| 664 | 20241107 | 091200 | 443055200 | 22750 | 22750 | 22800 | 22750 | 21 |
| 665 | 20241107 | 091100 | 442577400 | 22750 | 22750 | 22850 | 22700 | 873 |
| 666 | 20241107 | 091000 | 422701450 | 22650 | 22600 | 22700 | 22600 | 917 |
| 667 | 20241107 | 090900 | 401927250 | 22600 | 22650 | 22650 | 22600 | 842 |
| 668 | 20241107 | 090800 | 382867550 | 22700 | 22800 | 22800 | 22600 | 3183 |
| 669 | 20241107 | 090700 | 310611700 | 22800 | 23100 | 23100 | 22800 | 1208 |
| 670 | 20241107 | 090600 | 283045050 | 23050 | 23150 | 23250 | 23050 | 159 |
| 671 | 20241107 | 090500 | 279360800 | 23200 | 23000 | 23200 | 23000 | 5348 |
| 672 | 20241107 | 090400 | 155713100 | 22900 | 22800 | 23000 | 22800 | 646 |
| 673 | 20241107 | 090300 | 140896250 | 22800 | 22850 | 22900 | 22800 | 891 |
| 674 | 20241107 | 090200 | 120568850 | 22800 | 22750 | 22800 | 22750 | 48 |
| 675 | 20241107 | 090100 | 119475350 | 22750 | 22800 | 22800 | 22750 | 2028 |
| 676 | 20241107 | 090000 | 73312900 | 22750 | 23050 | 23050 | 22750 | 3143 |