33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 211800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 6804 |
| 3 | 20241114 | 211700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20241114 | 211600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20241114 | 211500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20241114 | 211400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20241114 | 211300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20241114 | 211200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20241114 | 211100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20241114 | 211000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20241114 | 210900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20241114 | 210800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20241114 | 210700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20241114 | 210600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20241114 | 210500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20241114 | 210400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20241114 | 210300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20241114 | 210200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20241114 | 210100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20241114 | 210000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20241114 | 205900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20241114 | 205800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20241114 | 205700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20241114 | 205600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20241114 | 205500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20241114 | 205400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20241114 | 205300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20241114 | 205200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20241114 | 205100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20241114 | 205000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20241114 | 204900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20241114 | 204800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 6804 |
| 33 | 20241114 | 204700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20241114 | 204600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20241114 | 204500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20241114 | 204400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20241114 | 204300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20241114 | 204200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20241114 | 204100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20241114 | 204000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20241114 | 203900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20241114 | 203800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20241114 | 203700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20241114 | 203600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20241114 | 203500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20241114 | 203400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20241114 | 203300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20241114 | 203200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20241114 | 203100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20241114 | 203000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20241114 | 202900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20241114 | 202800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20241114 | 202700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20241114 | 202600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20241114 | 202500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20241114 | 202400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20241114 | 202300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20241114 | 202200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20241114 | 202100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20241114 | 202000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20241114 | 201900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20241114 | 201800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 6804 |
| 63 | 20241114 | 201700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20241114 | 201600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20241114 | 201500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20241114 | 201400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20241114 | 201300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20241114 | 201200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20241114 | 201100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20241114 | 201000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20241114 | 200900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20241114 | 200800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20241114 | 200700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20241114 | 200600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20241114 | 200500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20241114 | 200400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20241114 | 200300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20241114 | 200200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20241114 | 200100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20241114 | 200000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20241114 | 195900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20241114 | 195800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20241114 | 195700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20241114 | 195600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20241114 | 195500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20241114 | 195400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20241114 | 195300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20241114 | 195200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20241114 | 195100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20241114 | 195000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20241114 | 194900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20241114 | 194800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 6804 |
| 93 | 20241114 | 194700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20241114 | 194600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20241114 | 194500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20241114 | 194400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20241114 | 194300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20241114 | 194200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20241114 | 194100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20241114 | 194000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20241114 | 193900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20241114 | 193800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20241114 | 193700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20241114 | 193600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20241114 | 193500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20241114 | 193400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20241114 | 193300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20241114 | 193200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20241114 | 193100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20241114 | 193000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20241114 | 192900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20241114 | 192800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20241114 | 192700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20241114 | 192600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20241114 | 192500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20241114 | 192400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20241114 | 192300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20241114 | 192200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20241114 | 192100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20241114 | 192000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20241114 | 191900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20241114 | 191800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 6804 |
| 123 | 20241114 | 191700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20241114 | 191600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20241114 | 191500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20241114 | 191400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20241114 | 191300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20241114 | 191200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20241114 | 191100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20241114 | 191000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20241114 | 190900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20241114 | 190800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20241114 | 190700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20241114 | 190600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20241114 | 190500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20241114 | 190400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20241114 | 190300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20241114 | 190200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20241114 | 190100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20241114 | 190000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20241114 | 185900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20241114 | 185800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20241114 | 185700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20241114 | 185600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20241114 | 185500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20241114 | 185400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20241114 | 185300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20241114 | 185200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20241114 | 185100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20241114 | 185000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20241114 | 184900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20241114 | 184800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 6804 |
| 153 | 20241114 | 184700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20241114 | 184600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20241114 | 184500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20241114 | 184400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20241114 | 184300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20241114 | 184200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20241114 | 184100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20241114 | 184000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20241114 | 183900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20241114 | 183800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20241114 | 183700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20241114 | 183600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20241114 | 183500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20241114 | 183400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20241114 | 183300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20241114 | 183200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20241114 | 183100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20241114 | 183000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20241114 | 182900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20241114 | 182800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20241114 | 182700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20241114 | 182600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20241114 | 182500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20241114 | 182400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20241114 | 182300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20241114 | 182200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20241114 | 182100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20241114 | 182000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20241114 | 181900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20241114 | 181800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 6804 |
| 183 | 20241114 | 181700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20241114 | 181600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 185 | 20241114 | 181500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 186 | 20241114 | 181400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 187 | 20241114 | 181300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 188 | 20241114 | 181200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20241114 | 181100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 190 | 20241114 | 181000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 191 | 20241114 | 180900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 192 | 20241114 | 180800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 193 | 20241114 | 180700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 194 | 20241114 | 180600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 195 | 20241114 | 180500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 196 | 20241114 | 180400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 197 | 20241114 | 180300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 198 | 20241114 | 180200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 199 | 20241114 | 180100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 200 | 20241114 | 180000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 201 | 20241114 | 175900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 202 | 20241114 | 175800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 203 | 20241114 | 175700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 204 | 20241114 | 175600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 205 | 20241114 | 175500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 206 | 20241114 | 175400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 207 | 20241114 | 175300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 208 | 20241114 | 175200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 209 | 20241114 | 175100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 210 | 20241114 | 175000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 211 | 20241114 | 174900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 212 | 20241114 | 174800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 6804 |
| 213 | 20241114 | 174700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 214 | 20241114 | 174600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 215 | 20241114 | 174500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 216 | 20241114 | 174400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 217 | 20241114 | 174300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 218 | 20241114 | 174200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 219 | 20241114 | 174100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 220 | 20241114 | 174000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 221 | 20241114 | 173900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 222 | 20241114 | 173800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 223 | 20241114 | 173700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 224 | 20241114 | 173600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 225 | 20241114 | 173500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 226 | 20241114 | 173400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 227 | 20241114 | 173300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 228 | 20241114 | 173200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 229 | 20241114 | 173100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 230 | 20241114 | 173000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 231 | 20241114 | 172900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 232 | 20241114 | 172800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 233 | 20241114 | 172700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 234 | 20241114 | 172600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 235 | 20241114 | 172500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 236 | 20241114 | 172400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 237 | 20241114 | 172300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 238 | 20241114 | 172200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 239 | 20241114 | 172100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 240 | 20241114 | 172000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 241 | 20241114 | 171900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 242 | 20241114 | 171800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 6804 |
| 243 | 20241114 | 171700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 244 | 20241114 | 171600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 245 | 20241114 | 171500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 246 | 20241114 | 171400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 247 | 20241114 | 171300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 248 | 20241114 | 171200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 249 | 20241114 | 171100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 250 | 20241114 | 171000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 251 | 20241114 | 170900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 252 | 20241114 | 170800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 253 | 20241114 | 170700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 254 | 20241114 | 170600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 255 | 20241114 | 170500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 256 | 20241114 | 170400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 257 | 20241114 | 170300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 258 | 20241114 | 170200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 259 | 20241114 | 170100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 260 | 20241114 | 170000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 261 | 20241114 | 165900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 262 | 20241114 | 165800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 263 | 20241114 | 165700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 264 | 20241114 | 165600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 265 | 20241114 | 165500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 266 | 20241114 | 165400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 267 | 20241114 | 165300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 268 | 20241114 | 165200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 269 | 20241114 | 165100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 270 | 20241114 | 165000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 271 | 20241114 | 164900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 272 | 20241114 | 164800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 6804 |
| 273 | 20241114 | 164700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 274 | 20241114 | 164600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 275 | 20241114 | 164500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 276 | 20241114 | 164400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 277 | 20241114 | 164300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 278 | 20241114 | 164200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 279 | 20241114 | 164100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 280 | 20241114 | 164000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 281 | 20241114 | 163900 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 282 | 20241114 | 163800 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 283 | 20241114 | 163700 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 284 | 20241114 | 163600 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 285 | 20241114 | 163500 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 286 | 20241114 | 163400 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 287 | 20241114 | 163300 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 288 | 20241114 | 163200 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 289 | 20241114 | 163100 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 290 | 20241114 | 163000 | 1621026480 | 5600 | 5600 | 5600 | 5600 | 6804 |
| 291 | 20241114 | 162900 | 1582924080 | 5610 | 5610 | 5610 | 5610 | 0 |
| 292 | 20241114 | 162800 | 1582924080 | 5610 | 5610 | 5610 | 5610 | 0 |
| 293 | 20241114 | 162700 | 1582924080 | 5610 | 5610 | 5610 | 5610 | 0 |
| 294 | 20241114 | 162600 | 1582924080 | 5610 | 5610 | 5610 | 5610 | 0 |
| 295 | 20241114 | 162500 | 1582924080 | 5610 | 5610 | 5610 | 5610 | 0 |
| 296 | 20241114 | 162400 | 1582924080 | 5610 | 5610 | 5610 | 5610 | 0 |
| 297 | 20241114 | 162300 | 1582924080 | 5610 | 5610 | 5610 | 5610 | 0 |
| 298 | 20241114 | 162200 | 1582924080 | 5610 | 5610 | 5610 | 5610 | 0 |
| 299 | 20241114 | 162100 | 1582924080 | 5610 | 5610 | 5610 | 5610 | 0 |
| 300 | 20241114 | 162000 | 1582924080 | 5610 | 5610 | 5610 | 5610 | 0 |
| 301 | 20241114 | 161900 | 1582924080 | 5610 | 5620 | 5620 | 5610 | 2585 |
| 302 | 20241114 | 161800 | 1568402140 | 5620 | 5640 | 5640 | 5620 | 188 |
| 303 | 20241114 | 161700 | 1567344680 | 5620 | 5620 | 5620 | 5620 | 20 |
| 304 | 20241114 | 161600 | 1567232280 | 5620 | 5620 | 5620 | 5620 | 1077 |
| 305 | 20241114 | 161500 | 1561179540 | 5620 | 5630 | 5630 | 5620 | 588 |
| 306 | 20241114 | 161400 | 1557872660 | 5630 | 5660 | 5660 | 5630 | 201 |
| 307 | 20241114 | 161300 | 1556741000 | 5630 | 5650 | 5650 | 5630 | 1562 |
| 308 | 20241114 | 161200 | 1547935590 | 5660 | 5670 | 5670 | 5660 | 2468 |
| 309 | 20241114 | 161100 | 1533963880 | 5670 | 5670 | 5670 | 5670 | 607 |
| 310 | 20241114 | 161000 | 1530522190 | 5670 | 5690 | 5690 | 5670 | 693 |
| 311 | 20241114 | 160900 | 1526587640 | 5690 | 5690 | 5690 | 5670 | 507 |
| 312 | 20241114 | 160800 | 1523706810 | 5690 | 5680 | 5690 | 5680 | 484 |
| 313 | 20241114 | 160700 | 1520955480 | 5690 | 5690 | 5690 | 5690 | 26 |
| 314 | 20241114 | 160600 | 1520807540 | 5690 | 5690 | 5690 | 5690 | 177 |
| 315 | 20241114 | 160500 | 1519800410 | 5680 | 5680 | 5680 | 5680 | 0 |
| 316 | 20241114 | 160400 | 1519800410 | 5680 | 5700 | 5700 | 5680 | 609 |
| 317 | 20241114 | 160300 | 1516337080 | 5710 | 5720 | 5720 | 5710 | 30 |
| 318 | 20241114 | 160200 | 1516165770 | 5690 | 5690 | 5690 | 5690 | 50 |
| 319 | 20241114 | 160100 | 1515881270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 320 | 20241114 | 160000 | 1515881270 | 5720 | 5690 | 5720 | 5690 | 2 |
| 321 | 20241114 | 155900 | 1515869860 | 5690 | 5710 | 5710 | 5690 | 190 |
| 322 | 20241114 | 155800 | 1514784980 | 5710 | 5680 | 5710 | 5680 | 52 |
| 323 | 20241114 | 155700 | 1514488090 | 5680 | 5690 | 5700 | 5680 | 273 |
| 324 | 20241114 | 155600 | 1512935430 | 5680 | 5720 | 5720 | 5680 | 1908 |
| 325 | 20241114 | 155500 | 1502053710 | 5730 | 5740 | 5740 | 5730 | 601 |
| 326 | 20241114 | 155400 | 1498608300 | 5740 | 5740 | 5740 | 5740 | 104 |
| 327 | 20241114 | 155300 | 1498011340 | 5740 | 5740 | 5740 | 5740 | 330 |
| 328 | 20241114 | 155200 | 1496117140 | 5740 | 5760 | 5760 | 5740 | 98 |
| 329 | 20241114 | 155100 | 1495554270 | 5760 | 5790 | 5790 | 5760 | 92 |
| 330 | 20241114 | 155000 | 1495022820 | 5790 | 5780 | 5790 | 5780 | 350 |
| 331 | 20241114 | 154900 | 1492999780 | 5780 | 5780 | 5780 | 5780 | 3 |
| 332 | 20241114 | 154800 | 1492982440 | 5760 | 5760 | 5760 | 5760 | 35 |
| 333 | 20241114 | 154700 | 1492780840 | 5780 | 5750 | 5780 | 5750 | 11 |
| 334 | 20241114 | 154600 | 1492717560 | 5790 | 5790 | 5790 | 5790 | 0 |
| 335 | 20241114 | 154500 | 1492717560 | 5790 | 5790 | 5790 | 5790 | 182 |
| 336 | 20241114 | 154400 | 1491663780 | 5790 | 5770 | 5790 | 5750 | 725 |
| 337 | 20241114 | 154300 | 1487485260 | 5770 | 5770 | 5770 | 5770 | 91 |
| 338 | 20241114 | 154200 | 1486960190 | 5770 | 5770 | 5770 | 5770 | 1 |
| 339 | 20241114 | 154100 | 1486954420 | 5760 | 5760 | 5760 | 5760 | 0 |
| 340 | 20241114 | 154000 | 1486954420 | 5760 | 5790 | 5790 | 5760 | 333 |
| 341 | 20241114 | 153900 | 1485036310 | 5760 | 5770 | 5770 | 5760 | 834 |
| 342 | 20241114 | 153800 | 1480225900 | 5790 | 5800 | 5800 | 5790 | 601 |
| 343 | 20241114 | 153700 | 1476740200 | 5800 | 5770 | 5800 | 5770 | 19 |
| 344 | 20241114 | 153600 | 1476630540 | 5770 | 5770 | 5770 | 5770 | 265 |
| 345 | 20241114 | 153500 | 1475101490 | 5800 | 5800 | 5800 | 5800 | 549 |
| 346 | 20241114 | 153400 | 1471917290 | 5800 | 5800 | 5800 | 5800 | 0 |
| 347 | 20241114 | 153300 | 1471917290 | 5800 | 5800 | 5800 | 5770 | 60 |
| 348 | 20241114 | 153200 | 1471570790 | 5800 | 5770 | 5800 | 5760 | 101 |
| 349 | 20241114 | 153100 | 1470988490 | 5760 | 5760 | 5760 | 5760 | 0 |
| 350 | 20241114 | 153000 | 1470988490 | 5760 | 5770 | 5800 | 5760 | 132 |
| 351 | 20241114 | 152900 | 1470227560 | 5800 | 5760 | 5800 | 5760 | 20 |
| 352 | 20241114 | 152800 | 1470112310 | 5800 | 5750 | 5800 | 5750 | 2462 |
| 353 | 20241114 | 152700 | 1455889250 | 5750 | 5750 | 5750 | 5750 | 208 |
| 354 | 20241114 | 152600 | 1454693250 | 5760 | 5760 | 5760 | 5760 | 421 |
| 355 | 20241114 | 152500 | 1452268290 | 5760 | 5760 | 5760 | 5760 | 180 |
| 356 | 20241114 | 152400 | 1451231490 | 5760 | 5770 | 5780 | 5760 | 433 |
| 357 | 20241114 | 152300 | 1448731890 | 5760 | 5750 | 5760 | 5750 | 161 |
| 358 | 20241114 | 152200 | 1447805530 | 5770 | 5750 | 5770 | 5750 | 23 |
| 359 | 20241114 | 152100 | 1447673060 | 5770 | 5770 | 5770 | 5770 | 11 |
| 360 | 20241114 | 152000 | 1447609590 | 5750 | 5770 | 5770 | 5750 | 124 |
| 361 | 20241114 | 151900 | 1446896570 | 5750 | 5770 | 5780 | 5740 | 1114 |
| 362 | 20241114 | 151800 | 1440469680 | 5760 | 5730 | 5760 | 5730 | 561 |
| 363 | 20241114 | 151700 | 1437241520 | 5730 | 5750 | 5750 | 5730 | 206 |
| 364 | 20241114 | 151600 | 1436060160 | 5760 | 5720 | 5760 | 5720 | 101 |
| 365 | 20241114 | 151500 | 1435482400 | 5720 | 5740 | 5740 | 5720 | 246 |
| 366 | 20241114 | 151400 | 1434070380 | 5760 | 5770 | 5770 | 5700 | 14509 |
| 367 | 20241114 | 151300 | 1351145010 | 5790 | 5770 | 5790 | 5770 | 368 |
| 368 | 20241114 | 151200 | 1349015020 | 5780 | 5750 | 5790 | 5740 | 457 |
| 369 | 20241114 | 151100 | 1346379200 | 5790 | 5820 | 5820 | 5740 | 357 |
| 370 | 20241114 | 151000 | 1344321650 | 5810 | 5770 | 5810 | 5750 | 320 |
| 371 | 20241114 | 150900 | 1342474200 | 5770 | 5800 | 5800 | 5760 | 38 |
| 372 | 20241114 | 150800 | 1342254490 | 5760 | 5820 | 5820 | 5760 | 1297 |
| 373 | 20241114 | 150700 | 1334762730 | 5790 | 5790 | 5830 | 5790 | 248 |
| 374 | 20241114 | 150600 | 1333326650 | 5800 | 5830 | 5830 | 5800 | 924 |
| 375 | 20241114 | 150500 | 1327940570 | 5830 | 5820 | 5830 | 5790 | 369 |
| 376 | 20241114 | 150400 | 1325800890 | 5810 | 5850 | 5850 | 5800 | 1698 |
| 377 | 20241114 | 150300 | 1315934320 | 5820 | 5840 | 5840 | 5820 | 138 |
| 378 | 20241114 | 150200 | 1315130830 | 5850 | 5850 | 5850 | 5850 | 472 |
| 379 | 20241114 | 150100 | 1312369630 | 5850 | 5800 | 5850 | 5800 | 104 |
| 380 | 20241114 | 150000 | 1311761700 | 5850 | 5800 | 5850 | 5780 | 5231 |
| 381 | 20241114 | 145900 | 1281417760 | 5840 | 5820 | 5840 | 5820 | 2011 |
| 382 | 20241114 | 145800 | 1269676090 | 5780 | 5840 | 5840 | 5770 | 4173 |
| 383 | 20241114 | 145700 | 1245341500 | 5840 | 5850 | 5850 | 5790 | 1075 |
| 384 | 20241114 | 145600 | 1239083750 | 5850 | 5820 | 5850 | 5820 | 4396 |
| 385 | 20241114 | 145500 | 1213410440 | 5830 | 5850 | 5850 | 5800 | 6255 |
| 386 | 20241114 | 145400 | 1176917300 | 5850 | 5840 | 5850 | 5800 | 9385 |
| 387 | 20241114 | 145300 | 1122119880 | 5840 | 5720 | 5840 | 5720 | 7864 |
| 388 | 20241114 | 145200 | 1076494540 | 5700 | 5700 | 5720 | 5700 | 993 |
| 389 | 20241114 | 145100 | 1070820180 | 5720 | 5720 | 5720 | 5720 | 0 |
| 390 | 20241114 | 145000 | 1070820180 | 5720 | 5690 | 5720 | 5690 | 585 |
| 391 | 20241114 | 144900 | 1067475400 | 5690 | 5680 | 5690 | 5680 | 5 |
| 392 | 20241114 | 144800 | 1067446960 | 5660 | 5670 | 5670 | 5660 | 66 |
| 393 | 20241114 | 144700 | 1067073190 | 5690 | 5670 | 5690 | 5670 | 244 |
| 394 | 20241114 | 144600 | 1065687330 | 5670 | 5670 | 5670 | 5670 | 668 |
| 395 | 20241114 | 144500 | 1061899770 | 5670 | 5670 | 5670 | 5670 | 3 |
| 396 | 20241114 | 144400 | 1061882760 | 5670 | 5680 | 5680 | 5670 | 276 |
| 397 | 20241114 | 144300 | 1060317810 | 5680 | 5690 | 5690 | 5680 | 1359 |
| 398 | 20241114 | 144200 | 1052595790 | 5690 | 5690 | 5710 | 5690 | 7 |
| 399 | 20241114 | 144100 | 1052555920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 400 | 20241114 | 144000 | 1052555920 | 5710 | 5700 | 5710 | 5700 | 30 |
| 401 | 20241114 | 143900 | 1052384740 | 5670 | 5710 | 5710 | 5670 | 12 |
| 402 | 20241114 | 143800 | 1052316340 | 5670 | 5680 | 5680 | 5670 | 500 |
| 403 | 20241114 | 143700 | 1049481150 | 5680 | 5680 | 5680 | 5680 | 150 |
| 404 | 20241114 | 143600 | 1048629150 | 5700 | 5700 | 5700 | 5700 | 1969 |
| 405 | 20241114 | 143500 | 1037405850 | 5690 | 5680 | 5690 | 5670 | 2002 |
| 406 | 20241114 | 143400 | 1026044480 | 5670 | 5680 | 5680 | 5670 | 467 |
| 407 | 20241114 | 143300 | 1023396320 | 5680 | 5680 | 5680 | 5680 | 87 |
| 408 | 20241114 | 143200 | 1022902160 | 5680 | 5690 | 5690 | 5680 | 253 |
| 409 | 20241114 | 143100 | 1021465100 | 5690 | 5690 | 5690 | 5690 | 326 |
| 410 | 20241114 | 143000 | 1019610160 | 5700 | 5700 | 5700 | 5700 | 47 |
| 411 | 20241114 | 142900 | 1019342260 | 5710 | 5720 | 5720 | 5710 | 3 |
| 412 | 20241114 | 142800 | 1019325110 | 5720 | 5700 | 5720 | 5700 | 198 |
| 413 | 20241114 | 142700 | 1018194320 | 5700 | 5700 | 5700 | 5700 | 84 |
| 414 | 20241114 | 142600 | 1017715520 | 5700 | 5700 | 5700 | 5700 | 40 |
| 415 | 20241114 | 142500 | 1017487520 | 5710 | 5690 | 5710 | 5690 | 84 |
| 416 | 20241114 | 142400 | 1017008920 | 5700 | 5700 | 5700 | 5680 | 90 |
| 417 | 20241114 | 142300 | 1016497590 | 5700 | 5700 | 5700 | 5700 | 52 |
| 418 | 20241114 | 142200 | 1016201190 | 5700 | 5690 | 5700 | 5690 | 2897 |
| 419 | 20241114 | 142100 | 999693780 | 5690 | 5680 | 5690 | 5680 | 556 |
| 420 | 20241114 | 142000 | 996532720 | 5670 | 5680 | 5690 | 5670 | 1022 |
| 421 | 20241114 | 141900 | 990735910 | 5680 | 5710 | 5710 | 5680 | 2438 |
| 422 | 20241114 | 141800 | 976852210 | 5710 | 5740 | 5740 | 5710 | 1831 |
| 423 | 20241114 | 141700 | 966381880 | 5740 | 5740 | 5740 | 5740 | 174 |
| 424 | 20241114 | 141600 | 965383120 | 5740 | 5730 | 5740 | 5730 | 400 |
| 425 | 20241114 | 141500 | 963087240 | 5730 | 5740 | 5740 | 5730 | 520 |
| 426 | 20241114 | 141400 | 960106140 | 5730 | 5730 | 5730 | 5730 | 728 |
| 427 | 20241114 | 141300 | 955934700 | 5740 | 5740 | 5740 | 5740 | 136 |
| 428 | 20241114 | 141200 | 955154060 | 5740 | 5730 | 5740 | 5730 | 895 |
| 429 | 20241114 | 141100 | 950023650 | 5730 | 5730 | 5730 | 5730 | 0 |
| 430 | 20241114 | 141000 | 950023650 | 5730 | 5730 | 5730 | 5730 | 225 |
| 431 | 20241114 | 140900 | 948734400 | 5730 | 5710 | 5730 | 5710 | 282 |
| 432 | 20241114 | 140800 | 947122340 | 5730 | 5720 | 5730 | 5700 | 1836 |
| 433 | 20241114 | 140700 | 936616090 | 5720 | 5710 | 5720 | 5710 | 24 |
| 434 | 20241114 | 140600 | 936479030 | 5710 | 5730 | 5730 | 5710 | 129 |
| 435 | 20241114 | 140500 | 935740220 | 5730 | 5740 | 5740 | 5640 | 4907 |
| 436 | 20241114 | 140400 | 907797190 | 5750 | 5730 | 5750 | 5730 | 22 |
| 437 | 20241114 | 140300 | 907670790 | 5750 | 5730 | 5750 | 5730 | 134 |
| 438 | 20241114 | 140200 | 906902190 | 5730 | 5770 | 5770 | 5730 | 221 |
| 439 | 20241114 | 140100 | 905630520 | 5770 | 5690 | 5770 | 5690 | 7235 |
| 440 | 20241114 | 140000 | 864116400 | 5690 | 5670 | 5690 | 5670 | 935 |
| 441 | 20241114 | 135900 | 858797460 | 5680 | 5670 | 5680 | 5670 | 831 |
| 442 | 20241114 | 135800 | 854078010 | 5670 | 5670 | 5670 | 5670 | 277 |
| 443 | 20241114 | 135700 | 852507420 | 5630 | 5630 | 5630 | 5630 | 1 |
| 444 | 20241114 | 135600 | 852501790 | 5620 | 5620 | 5620 | 5620 | 0 |
| 445 | 20241114 | 135500 | 852501790 | 5620 | 5620 | 5630 | 5620 | 80 |
| 446 | 20241114 | 135400 | 852051760 | 5620 | 5660 | 5660 | 5620 | 1854 |
| 447 | 20241114 | 135300 | 841610320 | 5660 | 5660 | 5660 | 5660 | 0 |
| 448 | 20241114 | 135200 | 841610320 | 5660 | 5660 | 5660 | 5660 | 2 |
| 449 | 20241114 | 135100 | 841599000 | 5680 | 5680 | 5680 | 5680 | 3 |
| 450 | 20241114 | 135000 | 841581960 | 5690 | 5690 | 5690 | 5690 | 0 |
| 451 | 20241114 | 134900 | 841581960 | 5690 | 5690 | 5690 | 5690 | 0 |
| 452 | 20241114 | 134800 | 841581960 | 5690 | 5690 | 5690 | 5690 | 0 |
| 453 | 20241114 | 134700 | 841581960 | 5690 | 5650 | 5690 | 5640 | 3710 |
| 454 | 20241114 | 134600 | 820496680 | 5650 | 5650 | 5650 | 5650 | 95 |
| 455 | 20241114 | 134500 | 819959930 | 5650 | 5650 | 5650 | 5650 | 69 |
| 456 | 20241114 | 134400 | 819570080 | 5650 | 5650 | 5650 | 5650 | 200 |
| 457 | 20241114 | 134300 | 818440080 | 5650 | 5650 | 5650 | 5650 | 0 |
| 458 | 20241114 | 134200 | 818440080 | 5650 | 5650 | 5650 | 5650 | 1 |
| 459 | 20241114 | 134100 | 818434430 | 5670 | 5670 | 5670 | 5670 | 100 |
| 460 | 20241114 | 134000 | 817867430 | 5670 | 5670 | 5670 | 5670 | 0 |
| 461 | 20241114 | 133900 | 817867430 | 5670 | 5670 | 5670 | 5670 | 101 |
| 462 | 20241114 | 133800 | 817294760 | 5670 | 5670 | 5670 | 5670 | 10 |
| 463 | 20241114 | 133700 | 817238060 | 5670 | 5660 | 5670 | 5650 | 93 |
| 464 | 20241114 | 133600 | 816712560 | 5650 | 5650 | 5650 | 5650 | 53 |
| 465 | 20241114 | 133500 | 816413110 | 5640 | 5650 | 5650 | 5640 | 190 |
| 466 | 20241114 | 133400 | 815340530 | 5650 | 5650 | 5650 | 5650 | 23 |
| 467 | 20241114 | 133300 | 815210580 | 5650 | 5680 | 5680 | 5640 | 1487 |
| 468 | 20241114 | 133200 | 806800510 | 5670 | 5680 | 5680 | 5670 | 483 |
| 469 | 20241114 | 133100 | 804061430 | 5680 | 5680 | 5680 | 5660 | 42 |
| 470 | 20241114 | 133000 | 803823050 | 5660 | 5660 | 5660 | 5660 | 96 |
| 471 | 20241114 | 132900 | 803279690 | 5680 | 5680 | 5680 | 5680 | 1 |
| 472 | 20241114 | 132800 | 803274010 | 5650 | 5650 | 5650 | 5650 | 5 |
| 473 | 20241114 | 132700 | 803245760 | 5660 | 5660 | 5660 | 5660 | 200 |
| 474 | 20241114 | 132600 | 802113760 | 5680 | 5660 | 5680 | 5650 | 190 |
| 475 | 20241114 | 132500 | 801038530 | 5660 | 5690 | 5690 | 5660 | 112 |
| 476 | 20241114 | 132400 | 800404460 | 5670 | 5670 | 5670 | 5670 | 1518 |
| 477 | 20241114 | 132300 | 791797400 | 5690 | 5680 | 5690 | 5680 | 839 |
| 478 | 20241114 | 132200 | 787029880 | 5680 | 5680 | 5680 | 5680 | 1 |
| 479 | 20241114 | 132100 | 787024200 | 5680 | 5670 | 5680 | 5670 | 498 |
| 480 | 20241114 | 132000 | 784200390 | 5670 | 5670 | 5670 | 5670 | 0 |
| 481 | 20241114 | 131900 | 784200390 | 5670 | 5670 | 5670 | 5670 | 0 |
| 482 | 20241114 | 131800 | 784200390 | 5670 | 5670 | 5670 | 5670 | 0 |
| 483 | 20241114 | 131700 | 784200390 | 5670 | 5670 | 5670 | 5670 | 0 |
| 484 | 20241114 | 131600 | 784200390 | 5670 | 5670 | 5670 | 5670 | 10 |
| 485 | 20241114 | 131500 | 784143690 | 5670 | 5660 | 5670 | 5640 | 87 |
| 486 | 20241114 | 131400 | 783652620 | 5660 | 5660 | 5660 | 5660 | 0 |
| 487 | 20241114 | 131300 | 783652620 | 5660 | 5660 | 5660 | 5660 | 2 |
| 488 | 20241114 | 131200 | 783641300 | 5660 | 5660 | 5660 | 5660 | 201 |
| 489 | 20241114 | 131100 | 782503640 | 5650 | 5650 | 5650 | 5650 | 0 |
| 490 | 20241114 | 131000 | 782503640 | 5650 | 5640 | 5650 | 5640 | 9705 |
| 491 | 20241114 | 130900 | 727766990 | 5650 | 5650 | 5650 | 5650 | 0 |
| 492 | 20241114 | 130800 | 727766990 | 5650 | 5650 | 5650 | 5650 | 904 |
| 493 | 20241114 | 130700 | 722659390 | 5650 | 5650 | 5650 | 5650 | 590 |
| 494 | 20241114 | 130600 | 719325890 | 5650 | 5650 | 5650 | 5650 | 377 |
| 495 | 20241114 | 130500 | 717195840 | 5650 | 5660 | 5660 | 5650 | 1270 |
| 496 | 20241114 | 130400 | 710020330 | 5650 | 5650 | 5650 | 5650 | 6600 |
| 497 | 20241114 | 130300 | 672730330 | 5650 | 5630 | 5650 | 5630 | 250 |
| 498 | 20241114 | 130200 | 671318330 | 5630 | 5630 | 5630 | 5630 | 1 |
| 499 | 20241114 | 130100 | 671312700 | 5630 | 5630 | 5630 | 5630 | 25 |
| 500 | 20241114 | 130000 | 671171950 | 5630 | 5630 | 5630 | 5630 | 0 |
| 501 | 20241114 | 125900 | 671171950 | 5630 | 5630 | 5630 | 5630 | 0 |
| 502 | 20241114 | 125800 | 671171950 | 5630 | 5630 | 5630 | 5630 | 0 |
| 503 | 20241114 | 125700 | 671171950 | 5630 | 5630 | 5630 | 5630 | 767 |
| 504 | 20241114 | 125600 | 666853740 | 5630 | 5630 | 5630 | 5600 | 674 |
| 505 | 20241114 | 125500 | 663071870 | 5630 | 5630 | 5630 | 5630 | 8 |
| 506 | 20241114 | 125400 | 663026830 | 5630 | 5630 | 5630 | 5630 | 0 |
| 507 | 20241114 | 125300 | 663026830 | 5630 | 5630 | 5630 | 5630 | 0 |
| 508 | 20241114 | 125200 | 663026830 | 5630 | 5630 | 5630 | 5630 | 179 |
| 509 | 20241114 | 125100 | 662019060 | 5630 | 5630 | 5630 | 5630 | 2 |
| 510 | 20241114 | 125000 | 662007800 | 5630 | 5630 | 5630 | 5630 | 1 |
| 511 | 20241114 | 124900 | 662002170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 512 | 20241114 | 124800 | 662002170 | 5650 | 5630 | 5650 | 5630 | 5 |
| 513 | 20241114 | 124700 | 661973950 | 5610 | 5610 | 5610 | 5610 | 1 |
| 514 | 20241114 | 124600 | 661968340 | 5620 | 5620 | 5620 | 5620 | 0 |
| 515 | 20241114 | 124500 | 661968340 | 5620 | 5620 | 5620 | 5620 | 505 |
| 516 | 20241114 | 124400 | 659130240 | 5620 | 5620 | 5620 | 5620 | 0 |
| 517 | 20241114 | 124300 | 659130240 | 5620 | 5620 | 5620 | 5620 | 1 |
| 518 | 20241114 | 124200 | 659124620 | 5610 | 5610 | 5610 | 5610 | 15 |
| 519 | 20241114 | 124100 | 659040470 | 5600 | 5600 | 5600 | 5600 | 0 |
| 520 | 20241114 | 124000 | 659040470 | 5600 | 5600 | 5600 | 5600 | 285 |
| 521 | 20241114 | 123900 | 657444470 | 5600 | 5600 | 5600 | 5600 | 1 |
| 522 | 20241114 | 123800 | 657438870 | 5600 | 5600 | 5610 | 5600 | 1886 |
| 523 | 20241114 | 123700 | 646876380 | 5610 | 5620 | 5620 | 5610 | 549 |
| 524 | 20241114 | 123600 | 643791530 | 5620 | 5620 | 5620 | 5620 | 134 |
| 525 | 20241114 | 123500 | 643038450 | 5630 | 5630 | 5630 | 5630 | 24 |
| 526 | 20241114 | 123400 | 642903330 | 5650 | 5650 | 5650 | 5650 | 89 |
| 527 | 20241114 | 123300 | 642400480 | 5650 | 5650 | 5650 | 5650 | 95 |
| 528 | 20241114 | 123200 | 641863730 | 5640 | 5640 | 5640 | 5640 | 1 |
| 529 | 20241114 | 123100 | 641858090 | 5630 | 5660 | 5660 | 5630 | 379 |
| 530 | 20241114 | 123000 | 639718950 | 5660 | 5660 | 5660 | 5660 | 17 |
| 531 | 20241114 | 122900 | 639622730 | 5620 | 5620 | 5620 | 5620 | 3 |
| 532 | 20241114 | 122800 | 639605870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 533 | 20241114 | 122700 | 639605870 | 5620 | 5640 | 5640 | 5620 | 145 |
| 534 | 20241114 | 122600 | 638788270 | 5620 | 5630 | 5630 | 5620 | 101 |
| 535 | 20241114 | 122500 | 638220300 | 5620 | 5620 | 5620 | 5620 | 3 |
| 536 | 20241114 | 122400 | 638203440 | 5610 | 5620 | 5620 | 5610 | 6 |
| 537 | 20241114 | 122300 | 638169730 | 5610 | 5610 | 5610 | 5610 | 0 |
| 538 | 20241114 | 122200 | 638169730 | 5610 | 5610 | 5610 | 5610 | 80 |
| 539 | 20241114 | 122100 | 637720930 | 5610 | 5610 | 5610 | 5610 | 375 |
| 540 | 20241114 | 122000 | 635617180 | 5610 | 5620 | 5620 | 5610 | 1164 |
| 541 | 20241114 | 121900 | 629083740 | 5640 | 5640 | 5640 | 5640 | 10 |
| 542 | 20241114 | 121800 | 629027340 | 5650 | 5650 | 5650 | 5650 | 101 |
| 543 | 20241114 | 121700 | 628456690 | 5610 | 5610 | 5610 | 5610 | 1198 |
| 544 | 20241114 | 121600 | 621735910 | 5620 | 5630 | 5630 | 5620 | 1202 |
| 545 | 20241114 | 121500 | 614971670 | 5640 | 5640 | 5640 | 5640 | 43 |
| 546 | 20241114 | 121400 | 614729150 | 5640 | 5640 | 5640 | 5640 | 0 |
| 547 | 20241114 | 121300 | 614729150 | 5640 | 5640 | 5640 | 5640 | 266 |
| 548 | 20241114 | 121200 | 613228910 | 5640 | 5640 | 5650 | 5640 | 18 |
| 549 | 20241114 | 121100 | 613127380 | 5650 | 5650 | 5650 | 5650 | 0 |
| 550 | 20241114 | 121000 | 613127380 | 5650 | 5650 | 5650 | 5650 | 180 |
| 551 | 20241114 | 120900 | 612110380 | 5650 | 5650 | 5650 | 5650 | 4 |
| 552 | 20241114 | 120800 | 612087780 | 5650 | 5640 | 5650 | 5640 | 345 |
| 553 | 20241114 | 120700 | 610141970 | 5640 | 5650 | 5650 | 5640 | 154 |
| 554 | 20241114 | 120600 | 609273010 | 5640 | 5640 | 5640 | 5640 | 40 |
| 555 | 20241114 | 120500 | 609047410 | 5640 | 5630 | 5640 | 5630 | 417 |
| 556 | 20241114 | 120400 | 606699000 | 5650 | 5650 | 5650 | 5650 | 5 |
| 557 | 20241114 | 120300 | 606670750 | 5650 | 5650 | 5650 | 5650 | 25 |
| 558 | 20241114 | 120200 | 606529500 | 5650 | 5630 | 5650 | 5630 | 1166 |
| 559 | 20241114 | 120100 | 599944920 | 5640 | 5640 | 5640 | 5640 | 0 |
| 560 | 20241114 | 120000 | 599944920 | 5640 | 5630 | 5640 | 5630 | 286 |
| 561 | 20241114 | 115900 | 598331890 | 5630 | 5630 | 5630 | 5630 | 0 |
| 562 | 20241114 | 115800 | 598331890 | 5630 | 5630 | 5630 | 5630 | 0 |
| 563 | 20241114 | 115700 | 598331890 | 5630 | 5630 | 5630 | 5630 | 50 |
| 564 | 20241114 | 115600 | 598050390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 565 | 20241114 | 115500 | 598050390 | 5600 | 5620 | 5620 | 5600 | 1445 |
| 566 | 20241114 | 115400 | 589939470 | 5620 | 5620 | 5620 | 5620 | 9 |
| 567 | 20241114 | 115300 | 589888890 | 5600 | 5600 | 5600 | 5600 | 35 |
| 568 | 20241114 | 115200 | 589692890 | 5590 | 5590 | 5590 | 5590 | 193 |
| 569 | 20241114 | 115100 | 588614020 | 5590 | 5600 | 5600 | 5590 | 516 |
| 570 | 20241114 | 115000 | 585729420 | 5600 | 5610 | 5610 | 5580 | 2753 |
| 571 | 20241114 | 114900 | 570310930 | 5610 | 5620 | 5620 | 5610 | 33 |
| 572 | 20241114 | 114800 | 570125790 | 5600 | 5600 | 5620 | 5600 | 326 |
| 573 | 20241114 | 114700 | 568298620 | 5590 | 5610 | 5610 | 5590 | 6110 |
| 574 | 20241114 | 114600 | 534062910 | 5620 | 5630 | 5630 | 5620 | 1801 |
| 575 | 20241114 | 114500 | 523939920 | 5640 | 5640 | 5640 | 5630 | 212 |
| 576 | 20241114 | 114400 | 522745250 | 5630 | 5630 | 5630 | 5630 | 113 |
| 577 | 20241114 | 114300 | 522109060 | 5630 | 5630 | 5630 | 5630 | 31 |
| 578 | 20241114 | 114200 | 521934530 | 5620 | 5620 | 5620 | 5620 | 0 |
| 579 | 20241114 | 114100 | 521934530 | 5620 | 5620 | 5620 | 5620 | 0 |
| 580 | 20241114 | 114000 | 521934530 | 5620 | 5620 | 5620 | 5620 | 97 |
| 581 | 20241114 | 113900 | 521389390 | 5620 | 5620 | 5620 | 5620 | 1 |
| 582 | 20241114 | 113800 | 521383770 | 5630 | 5630 | 5630 | 5630 | 561 |
| 583 | 20241114 | 113700 | 518225340 | 5630 | 5630 | 5630 | 5630 | 0 |
| 584 | 20241114 | 113600 | 518225340 | 5630 | 5660 | 5660 | 5630 | 3 |
| 585 | 20241114 | 113500 | 518208390 | 5660 | 5630 | 5660 | 5630 | 2 |
| 586 | 20241114 | 113400 | 518197100 | 5620 | 5620 | 5620 | 5620 | 0 |
| 587 | 20241114 | 113300 | 518197100 | 5620 | 5650 | 5650 | 5620 | 200 |
| 588 | 20241114 | 113200 | 517072560 | 5650 | 5620 | 5650 | 5620 | 314 |
| 589 | 20241114 | 113100 | 515301460 | 5650 | 5620 | 5650 | 5620 | 237 |
| 590 | 20241114 | 113000 | 513965340 | 5610 | 5630 | 5640 | 5610 | 572 |
| 591 | 20241114 | 112900 | 510743690 | 5630 | 5630 | 5630 | 5630 | 1120 |
| 592 | 20241114 | 112800 | 504438090 | 5630 | 5650 | 5650 | 5630 | 1411 |
| 593 | 20241114 | 112700 | 496492440 | 5640 | 5640 | 5640 | 5640 | 954 |
| 594 | 20241114 | 112600 | 491111880 | 5640 | 5650 | 5650 | 5640 | 2 |
| 595 | 20241114 | 112500 | 491100590 | 5640 | 5640 | 5640 | 5640 | 50 |
| 596 | 20241114 | 112400 | 490818590 | 5640 | 5650 | 5650 | 5640 | 84 |
| 597 | 20241114 | 112300 | 490344650 | 5640 | 5670 | 5670 | 5640 | 1195 |
| 598 | 20241114 | 112200 | 483595260 | 5680 | 5670 | 5680 | 5670 | 105 |
| 599 | 20241114 | 112100 | 482999810 | 5680 | 5680 | 5680 | 5680 | 35 |
| 600 | 20241114 | 112000 | 482801010 | 5680 | 5680 | 5680 | 5680 | 5 |
| 601 | 20241114 | 111900 | 482772610 | 5690 | 5700 | 5710 | 5690 | 74 |
| 602 | 20241114 | 111800 | 482351360 | 5690 | 5690 | 5690 | 5690 | 11 |
| 603 | 20241114 | 111700 | 482288770 | 5710 | 5690 | 5710 | 5690 | 264 |
| 604 | 20241114 | 111600 | 480784790 | 5700 | 5700 | 5700 | 5700 | 5 |
| 605 | 20241114 | 111500 | 480756290 | 5710 | 5690 | 5710 | 5690 | 519 |
| 606 | 20241114 | 111400 | 477799890 | 5690 | 5680 | 5690 | 5680 | 230 |
| 607 | 20241114 | 111300 | 476492200 | 5680 | 5680 | 5680 | 5680 | 55 |
| 608 | 20241114 | 111200 | 476179800 | 5670 | 5670 | 5670 | 5660 | 1775 |
| 609 | 20241114 | 111100 | 466116460 | 5670 | 5670 | 5670 | 5670 | 47 |
| 610 | 20241114 | 111000 | 465849970 | 5690 | 5680 | 5690 | 5680 | 144 |
| 611 | 20241114 | 110900 | 465030880 | 5680 | 5690 | 5690 | 5660 | 448 |
| 612 | 20241114 | 110800 | 462494020 | 5660 | 5660 | 5660 | 5660 | 1 |
| 613 | 20241114 | 110700 | 462488360 | 5680 | 5670 | 5680 | 5670 | 200 |
| 614 | 20241114 | 110600 | 461352410 | 5690 | 5680 | 5690 | 5670 | 175 |
| 615 | 20241114 | 110500 | 460357000 | 5680 | 5670 | 5680 | 5660 | 836 |
| 616 | 20241114 | 110400 | 455612540 | 5680 | 5670 | 5680 | 5670 | 123 |
| 617 | 20241114 | 110300 | 454915100 | 5670 | 5660 | 5670 | 5660 | 69 |
| 618 | 20241114 | 110200 | 454524200 | 5660 | 5660 | 5660 | 5660 | 1 |
| 619 | 20241114 | 110100 | 454518540 | 5670 | 5660 | 5670 | 5640 | 304 |
| 620 | 20241114 | 110000 | 452802880 | 5670 | 5690 | 5690 | 5670 | 2119 |
| 621 | 20241114 | 105900 | 440784460 | 5690 | 5690 | 5690 | 5690 | 84 |
| 622 | 20241114 | 105800 | 440306500 | 5690 | 5700 | 5700 | 5690 | 85 |
| 623 | 20241114 | 105700 | 439822300 | 5700 | 5700 | 5700 | 5700 | 410 |
| 624 | 20241114 | 105600 | 437485300 | 5700 | 5710 | 5710 | 5700 | 21 |
| 625 | 20241114 | 105500 | 437365560 | 5740 | 5720 | 5740 | 5720 | 225 |
| 626 | 20241114 | 105400 | 436078160 | 5720 | 5720 | 5720 | 5720 | 510 |
| 627 | 20241114 | 105300 | 433160960 | 5740 | 5720 | 5740 | 5690 | 1032 |
| 628 | 20241114 | 105200 | 427267760 | 5730 | 5680 | 5730 | 5680 | 518 |
| 629 | 20241114 | 105100 | 424304670 | 5680 | 5690 | 5700 | 5680 | 495 |
| 630 | 20241114 | 105000 | 421490340 | 5680 | 5680 | 5720 | 5680 | 177 |
| 631 | 20241114 | 104900 | 420480170 | 5680 | 5690 | 5690 | 5680 | 1500 |
| 632 | 20241114 | 104800 | 411956770 | 5680 | 5680 | 5680 | 5680 | 70 |
| 633 | 20241114 | 104700 | 411559170 | 5710 | 5680 | 5710 | 5680 | 140 |
| 634 | 20241114 | 104600 | 410763070 | 5680 | 5700 | 5720 | 5680 | 439 |
| 635 | 20241114 | 104500 | 408258290 | 5710 | 5710 | 5710 | 5710 | 182 |
| 636 | 20241114 | 104400 | 407219070 | 5710 | 5660 | 5710 | 5660 | 1005 |
| 637 | 20241114 | 104300 | 401502740 | 5660 | 5670 | 5690 | 5660 | 440 |
| 638 | 20241114 | 104200 | 399005840 | 5680 | 5670 | 5690 | 5660 | 148 |
| 639 | 20241114 | 104100 | 398167000 | 5660 | 5650 | 5680 | 5650 | 438 |
| 640 | 20241114 | 104000 | 395690470 | 5650 | 5620 | 5650 | 5620 | 355 |
| 641 | 20241114 | 103900 | 393690220 | 5610 | 5620 | 5620 | 5610 | 131 |
| 642 | 20241114 | 103800 | 392955260 | 5620 | 5650 | 5650 | 5620 | 458 |
| 643 | 20241114 | 103700 | 390380880 | 5620 | 5640 | 5650 | 5620 | 1323 |
| 644 | 20241114 | 103600 | 382938010 | 5640 | 5680 | 5680 | 5640 | 2210 |
| 645 | 20241114 | 103500 | 370428160 | 5680 | 5680 | 5680 | 5680 | 98 |
| 646 | 20241114 | 103400 | 369871520 | 5690 | 5710 | 5710 | 5690 | 42 |
| 647 | 20241114 | 103300 | 369631730 | 5710 | 5730 | 5730 | 5710 | 584 |
| 648 | 20241114 | 103200 | 366293870 | 5730 | 5760 | 5760 | 5730 | 2322 |
| 649 | 20241114 | 103100 | 352969870 | 5760 | 5720 | 5760 | 5720 | 1763 |
| 650 | 20241114 | 103000 | 342837730 | 5710 | 5710 | 5720 | 5710 | 732 |
| 651 | 20241114 | 102900 | 338651090 | 5710 | 5700 | 5710 | 5690 | 1223 |
| 652 | 20241114 | 102800 | 331669830 | 5700 | 5700 | 5710 | 5690 | 901 |
| 653 | 20241114 | 102700 | 326541760 | 5700 | 5670 | 5700 | 5670 | 730 |
| 654 | 20241114 | 102600 | 322390020 | 5700 | 5700 | 5700 | 5670 | 739 |
| 655 | 20241114 | 102500 | 318182190 | 5700 | 5710 | 5710 | 5700 | 597 |
| 656 | 20241114 | 102400 | 314777190 | 5710 | 5740 | 5750 | 5710 | 1266 |
| 657 | 20241114 | 102300 | 307525560 | 5740 | 5730 | 5740 | 5730 | 290 |
| 658 | 20241114 | 102200 | 305862830 | 5730 | 5740 | 5770 | 5730 | 821 |
| 659 | 20241114 | 102100 | 301148440 | 5740 | 5770 | 5780 | 5740 | 2730 |
| 660 | 20241114 | 102000 | 285402740 | 5760 | 5760 | 5770 | 5760 | 1179 |
| 661 | 20241114 | 101900 | 278609210 | 5760 | 5770 | 5770 | 5760 | 3996 |
| 662 | 20241114 | 101800 | 255574280 | 5790 | 5760 | 5790 | 5730 | 3336 |
| 663 | 20241114 | 101700 | 236299360 | 5760 | 5700 | 5760 | 5700 | 1907 |
| 664 | 20241114 | 101600 | 225370790 | 5690 | 5700 | 5710 | 5690 | 494 |
| 665 | 20241114 | 101500 | 222555920 | 5700 | 5700 | 5710 | 5690 | 1406 |
| 666 | 20241114 | 101400 | 214541300 | 5690 | 5680 | 5700 | 5670 | 1966 |
| 667 | 20241114 | 101300 | 203368780 | 5690 | 5700 | 5700 | 5680 | 2125 |
| 668 | 20241114 | 101200 | 191275640 | 5710 | 5660 | 5730 | 5660 | 4919 |
| 669 | 20241114 | 101100 | 163263990 | 5660 | 5620 | 5660 | 5610 | 791 |
| 670 | 20241114 | 101000 | 158813790 | 5630 | 5560 | 5640 | 5560 | 1894 |
| 671 | 20241114 | 100900 | 148217590 | 5560 | 5570 | 5600 | 5550 | 2695 |
| 672 | 20241114 | 100800 | 133223390 | 5560 | 5520 | 5590 | 5510 | 6155 |
| 673 | 20241114 | 100700 | 99126080 | 5530 | 5550 | 5550 | 5520 | 1101 |
| 674 | 20241114 | 100600 | 93037380 | 5530 | 5550 | 5550 | 5530 | 826 |
| 675 | 20241114 | 100500 | 88455700 | 5550 | 5560 | 5570 | 5550 | 64 |
| 676 | 20241114 | 100400 | 88100140 | 5550 | 5570 | 5570 | 5520 | 1119 |
| 677 | 20241114 | 100300 | 81905680 | 5560 | 5580 | 5590 | 5560 | 3538 |
| 678 | 20241114 | 100200 | 62190410 | 5560 | 5590 | 5600 | 5560 | 2729 |
| 679 | 20241114 | 100100 | 46953820 | 5590 | 5560 | 5590 | 5560 | 945 |
| 680 | 20241114 | 100000 | 41688950 | 5550 | 5470 | 5550 | 5470 | 7596 |