35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 200100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 3312 |
| 3 | 20241113 | 200000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20241113 | 195900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20241113 | 195800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20241113 | 195700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20241113 | 195600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20241113 | 195500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20241113 | 195400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20241113 | 195300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20241113 | 195200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20241113 | 195100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20241113 | 195000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20241113 | 194900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20241113 | 194800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20241113 | 194700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20241113 | 194600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20241113 | 194500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20241113 | 194400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20241113 | 194300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20241113 | 194200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20241113 | 194100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20241113 | 194000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20241113 | 193900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20241113 | 193800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20241113 | 193700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20241113 | 193600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20241113 | 193500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20241113 | 193400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20241113 | 193300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20241113 | 193200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20241113 | 193100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 3312 |
| 33 | 20241113 | 193000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20241113 | 192900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20241113 | 192800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20241113 | 192700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20241113 | 192600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20241113 | 192500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20241113 | 192400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20241113 | 192300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20241113 | 192200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20241113 | 192100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20241113 | 192000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20241113 | 191900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20241113 | 191800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20241113 | 191700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20241113 | 191600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20241113 | 191500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20241113 | 191400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20241113 | 191300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20241113 | 191200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20241113 | 191100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20241113 | 191000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20241113 | 190900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20241113 | 190800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20241113 | 190700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20241113 | 190600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20241113 | 190500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20241113 | 190400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20241113 | 190300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20241113 | 190200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20241113 | 190100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 3312 |
| 63 | 20241113 | 190000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20241113 | 185900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20241113 | 185800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20241113 | 185700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20241113 | 185600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20241113 | 185500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20241113 | 185400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20241113 | 185300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20241113 | 185200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20241113 | 185100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20241113 | 185000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20241113 | 184900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20241113 | 184800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20241113 | 184700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20241113 | 184600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20241113 | 184500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20241113 | 184400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20241113 | 184300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20241113 | 184200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20241113 | 184100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20241113 | 184000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20241113 | 183900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20241113 | 183800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20241113 | 183700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20241113 | 183600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20241113 | 183500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20241113 | 183400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20241113 | 183300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20241113 | 183200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20241113 | 183100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 3312 |
| 93 | 20241113 | 183000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20241113 | 182900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20241113 | 182800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20241113 | 182700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20241113 | 182600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20241113 | 182500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20241113 | 182400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20241113 | 182300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20241113 | 182200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20241113 | 182100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20241113 | 182000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20241113 | 181900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20241113 | 181800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20241113 | 181700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20241113 | 181600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20241113 | 181500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20241113 | 181400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20241113 | 181300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20241113 | 181200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20241113 | 181100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20241113 | 181000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20241113 | 180900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20241113 | 180800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20241113 | 180700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20241113 | 180600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20241113 | 180500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20241113 | 180400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20241113 | 180300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20241113 | 180200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20241113 | 180100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 3312 |
| 123 | 20241113 | 180000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20241113 | 175900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20241113 | 175800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20241113 | 175700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20241113 | 175600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20241113 | 175500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20241113 | 175400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20241113 | 175300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20241113 | 175200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20241113 | 175100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20241113 | 175000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20241113 | 174900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20241113 | 174800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20241113 | 174700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20241113 | 174600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20241113 | 174500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20241113 | 174400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20241113 | 174300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20241113 | 174200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20241113 | 174100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20241113 | 174000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20241113 | 173900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20241113 | 173800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20241113 | 173700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20241113 | 173600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20241113 | 173500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20241113 | 173400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20241113 | 173300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20241113 | 173200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20241113 | 173100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 3312 |
| 153 | 20241113 | 173000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20241113 | 172900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20241113 | 172800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20241113 | 172700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20241113 | 172600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20241113 | 172500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20241113 | 172400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20241113 | 172300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20241113 | 172200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20241113 | 172100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20241113 | 172000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20241113 | 171900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20241113 | 171800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20241113 | 171700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20241113 | 171600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20241113 | 171500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20241113 | 171400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20241113 | 171300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20241113 | 171200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20241113 | 171100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20241113 | 171000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20241113 | 170900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20241113 | 170800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20241113 | 170700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20241113 | 170600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20241113 | 170500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20241113 | 170400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20241113 | 170300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20241113 | 170200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20241113 | 170100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 3312 |
| 183 | 20241113 | 170000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20241113 | 165900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20241113 | 165800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20241113 | 165700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20241113 | 165600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20241113 | 165500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20241113 | 165400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20241113 | 165300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20241113 | 165200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20241113 | 165100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20241113 | 165000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20241113 | 164900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20241113 | 164800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20241113 | 164700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20241113 | 164600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20241113 | 164500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20241113 | 164400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20241113 | 164300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20241113 | 164200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20241113 | 164100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20241113 | 164000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 204 | 20241113 | 163900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 205 | 20241113 | 163800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 206 | 20241113 | 163700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 207 | 20241113 | 163600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 208 | 20241113 | 163500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 209 | 20241113 | 163400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 210 | 20241113 | 163300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 211 | 20241113 | 163200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 212 | 20241113 | 163100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 3312 |
| 213 | 20241113 | 163000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 214 | 20241113 | 162900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 215 | 20241113 | 162800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 216 | 20241113 | 162700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 217 | 20241113 | 162600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 218 | 20241113 | 162500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 219 | 20241113 | 162400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 220 | 20241113 | 162300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 221 | 20241113 | 162200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 222 | 20241113 | 162100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 223 | 20241113 | 162000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 224 | 20241113 | 161900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 225 | 20241113 | 161800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 226 | 20241113 | 161700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 227 | 20241113 | 161600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 228 | 20241113 | 161500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 229 | 20241113 | 161400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 230 | 20241113 | 161300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 231 | 20241113 | 161200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 232 | 20241113 | 161100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 233 | 20241113 | 161000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 234 | 20241113 | 160900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 235 | 20241113 | 160800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 236 | 20241113 | 160700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 237 | 20241113 | 160600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 238 | 20241113 | 160500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 239 | 20241113 | 160400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 240 | 20241113 | 160300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 241 | 20241113 | 160200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 242 | 20241113 | 160100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 3312 |
| 243 | 20241113 | 160000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 244 | 20241113 | 155900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 245 | 20241113 | 155800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 246 | 20241113 | 155700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 247 | 20241113 | 155600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 248 | 20241113 | 155500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 249 | 20241113 | 155400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 250 | 20241113 | 155300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 251 | 20241113 | 155200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 252 | 20241113 | 155100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 253 | 20241113 | 155000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 254 | 20241113 | 154900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 255 | 20241113 | 154800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 256 | 20241113 | 154700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 257 | 20241113 | 154600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 258 | 20241113 | 154500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 259 | 20241113 | 154400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 260 | 20241113 | 154300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 261 | 20241113 | 154200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 262 | 20241113 | 154100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 263 | 20241113 | 154000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 264 | 20241113 | 153900 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 265 | 20241113 | 153800 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 266 | 20241113 | 153700 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 267 | 20241113 | 153600 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 268 | 20241113 | 153500 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 269 | 20241113 | 153400 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 270 | 20241113 | 153300 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 271 | 20241113 | 153200 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 272 | 20241113 | 153100 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 3312 |
| 273 | 20241113 | 153000 | 4196167250 | 47950 | 47950 | 47950 | 47950 | 3312 |
| 274 | 20241113 | 152900 | 4037356850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 275 | 20241113 | 152800 | 4037356850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 276 | 20241113 | 152700 | 4037356850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 277 | 20241113 | 152600 | 4037356850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 278 | 20241113 | 152500 | 4037356850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 279 | 20241113 | 152400 | 4037356850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 280 | 20241113 | 152300 | 4037356850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 281 | 20241113 | 152200 | 4037356850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 282 | 20241113 | 152100 | 4037356850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 283 | 20241113 | 152000 | 4037356850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 284 | 20241113 | 151900 | 4037356850 | 48000 | 48050 | 48050 | 48000 | 180 |
| 285 | 20241113 | 151800 | 4028715000 | 48100 | 48000 | 48150 | 48000 | 383 |
| 286 | 20241113 | 151700 | 4010312300 | 48000 | 48000 | 48150 | 47950 | 418 |
| 287 | 20241113 | 151600 | 3990234000 | 48050 | 48000 | 48200 | 48000 | 1150 |
| 288 | 20241113 | 151500 | 3934919850 | 48000 | 48150 | 48200 | 48000 | 1151 |
| 289 | 20241113 | 151400 | 3879607500 | 48150 | 48150 | 48200 | 48100 | 338 |
| 290 | 20241113 | 151300 | 3863334400 | 48150 | 48150 | 48200 | 48150 | 324 |
| 291 | 20241113 | 151200 | 3847733600 | 48150 | 48200 | 48200 | 48100 | 149 |
| 292 | 20241113 | 151100 | 3840555350 | 48150 | 48350 | 48350 | 48100 | 267 |
| 293 | 20241113 | 151000 | 3827693100 | 48350 | 48100 | 48350 | 48050 | 891 |
| 294 | 20241113 | 150900 | 3784774250 | 48100 | 48100 | 48150 | 48000 | 340 |
| 295 | 20241113 | 150800 | 3768433000 | 48100 | 48100 | 48150 | 48000 | 1213 |
| 296 | 20241113 | 150700 | 3710125550 | 48100 | 48050 | 48150 | 48050 | 641 |
| 297 | 20241113 | 150600 | 3679295950 | 48050 | 48150 | 48150 | 48050 | 532 |
| 298 | 20241113 | 150500 | 3653703900 | 48150 | 48200 | 48200 | 48050 | 222 |
| 299 | 20241113 | 150400 | 3643027050 | 48200 | 48200 | 48250 | 48100 | 412 |
| 300 | 20241113 | 150300 | 3623173300 | 48200 | 48200 | 48200 | 48100 | 749 |
| 301 | 20241113 | 150200 | 3587127000 | 48100 | 48250 | 48300 | 48100 | 591 |
| 302 | 20241113 | 150100 | 3558626850 | 48250 | 48100 | 48300 | 48100 | 412 |
| 303 | 20241113 | 150000 | 3538776000 | 48100 | 48100 | 48150 | 48050 | 475 |
| 304 | 20241113 | 145900 | 3515943050 | 48100 | 48100 | 48100 | 48050 | 293 |
| 305 | 20241113 | 145800 | 3501857600 | 48050 | 48100 | 48150 | 48050 | 246 |
| 306 | 20241113 | 145700 | 3490030150 | 48050 | 48100 | 48100 | 48050 | 559 |
| 307 | 20241113 | 145600 | 3463167900 | 48050 | 48150 | 48150 | 48050 | 438 |
| 308 | 20241113 | 145500 | 3442098400 | 48150 | 48100 | 48150 | 48100 | 285 |
| 309 | 20241113 | 145400 | 3428387450 | 48100 | 48150 | 48200 | 48100 | 251 |
| 310 | 20241113 | 145300 | 3416305450 | 48150 | 48200 | 48250 | 48150 | 353 |
| 311 | 20241113 | 145200 | 3399298250 | 48150 | 48200 | 48250 | 48150 | 249 |
| 312 | 20241113 | 145100 | 3387296600 | 48300 | 48400 | 48400 | 48200 | 112 |
| 313 | 20241113 | 145000 | 3381886750 | 48400 | 48450 | 48600 | 48150 | 2015 |
| 314 | 20241113 | 144900 | 3284701450 | 48450 | 48300 | 48450 | 48250 | 476 |
| 315 | 20241113 | 144800 | 3261684550 | 48200 | 48300 | 48300 | 48200 | 233 |
| 316 | 20241113 | 144700 | 3250447100 | 48300 | 48300 | 48350 | 48300 | 282 |
| 317 | 20241113 | 144600 | 3236818350 | 48300 | 48200 | 48350 | 48200 | 144 |
| 318 | 20241113 | 144500 | 3229866600 | 48200 | 48450 | 48450 | 48200 | 1102 |
| 319 | 20241113 | 144400 | 3176645250 | 48500 | 48350 | 48500 | 48350 | 513 |
| 320 | 20241113 | 144300 | 3151816500 | 48350 | 48400 | 48400 | 48300 | 417 |
| 321 | 20241113 | 144200 | 3131653950 | 48400 | 48350 | 48450 | 48350 | 330 |
| 322 | 20241113 | 144100 | 3115677300 | 48400 | 48400 | 48400 | 48350 | 365 |
| 323 | 20241113 | 144000 | 3098019850 | 48400 | 48400 | 48450 | 48400 | 373 |
| 324 | 20241113 | 143900 | 3079966100 | 48400 | 48350 | 48450 | 48350 | 268 |
| 325 | 20241113 | 143800 | 3066991850 | 48350 | 48350 | 48400 | 48350 | 189 |
| 326 | 20241113 | 143700 | 3057851850 | 48350 | 48400 | 48450 | 48350 | 209 |
| 327 | 20241113 | 143600 | 3047736850 | 48400 | 48450 | 48450 | 48400 | 168 |
| 328 | 20241113 | 143500 | 3039601850 | 48450 | 48500 | 48500 | 48450 | 131 |
| 329 | 20241113 | 143400 | 3033249250 | 48500 | 48500 | 48500 | 48400 | 177 |
| 330 | 20241113 | 143300 | 3024676050 | 48500 | 48500 | 48550 | 48400 | 514 |
| 331 | 20241113 | 143200 | 2999763950 | 48500 | 48500 | 48550 | 48500 | 150 |
| 332 | 20241113 | 143100 | 2992488600 | 48550 | 48600 | 48600 | 48550 | 114 |
| 333 | 20241113 | 143000 | 2986952250 | 48600 | 48500 | 48600 | 48500 | 221 |
| 334 | 20241113 | 142900 | 2976223000 | 48500 | 48650 | 48650 | 48500 | 188 |
| 335 | 20241113 | 142800 | 2967099850 | 48650 | 48600 | 48650 | 48500 | 141 |
| 336 | 20241113 | 142700 | 2960259350 | 48500 | 48550 | 48600 | 48500 | 402 |
| 337 | 20241113 | 142600 | 2940743350 | 48500 | 48400 | 48550 | 48400 | 274 |
| 338 | 20241113 | 142500 | 2927455800 | 48450 | 48400 | 48450 | 48400 | 327 |
| 339 | 20241113 | 142400 | 2911623950 | 48400 | 48450 | 48500 | 48400 | 309 |
| 340 | 20241113 | 142300 | 2896654400 | 48450 | 48500 | 48500 | 48450 | 291 |
| 341 | 20241113 | 142200 | 2882549350 | 48500 | 48600 | 48650 | 48500 | 171 |
| 342 | 20241113 | 142100 | 2874242100 | 48600 | 48550 | 48600 | 48450 | 200 |
| 343 | 20241113 | 142000 | 2864530950 | 48600 | 48500 | 48600 | 48500 | 194 |
| 344 | 20241113 | 141900 | 2855118150 | 48500 | 48500 | 48550 | 48450 | 125 |
| 345 | 20241113 | 141800 | 2849055800 | 48450 | 48500 | 48500 | 48450 | 281 |
| 346 | 20241113 | 141700 | 2835436600 | 48500 | 48650 | 48650 | 48500 | 154 |
| 347 | 20241113 | 141600 | 2827959300 | 48550 | 48850 | 48850 | 48550 | 698 |
| 348 | 20241113 | 141500 | 2793976750 | 48950 | 48950 | 49000 | 48800 | 332 |
| 349 | 20241113 | 141400 | 2777734600 | 48900 | 48950 | 48950 | 48900 | 207 |
| 350 | 20241113 | 141300 | 2767605350 | 48950 | 49000 | 49000 | 48950 | 268 |
| 351 | 20241113 | 141200 | 2754485250 | 49000 | 49000 | 49050 | 49000 | 100 |
| 352 | 20241113 | 141100 | 2749584750 | 49000 | 49000 | 49000 | 49000 | 57 |
| 353 | 20241113 | 141000 | 2746791750 | 49000 | 49000 | 49000 | 48950 | 70 |
| 354 | 20241113 | 140900 | 2743362000 | 49000 | 49000 | 49050 | 48900 | 321 |
| 355 | 20241113 | 140800 | 2727623150 | 48950 | 48950 | 49050 | 48950 | 117 |
| 356 | 20241113 | 140700 | 2721891400 | 48950 | 48950 | 48950 | 48850 | 225 |
| 357 | 20241113 | 140600 | 2710891250 | 48950 | 48950 | 49000 | 48900 | 132 |
| 358 | 20241113 | 140500 | 2704429950 | 48950 | 48900 | 48950 | 48900 | 108 |
| 359 | 20241113 | 140400 | 2699143500 | 48850 | 48900 | 48900 | 48850 | 109 |
| 360 | 20241113 | 140300 | 2693815200 | 48900 | 48900 | 48950 | 48850 | 206 |
| 361 | 20241113 | 140200 | 2683740950 | 48900 | 48950 | 48950 | 48900 | 121 |
| 362 | 20241113 | 140100 | 2677818850 | 48950 | 48950 | 49000 | 48950 | 98 |
| 363 | 20241113 | 140000 | 2673021150 | 48950 | 49000 | 49000 | 48950 | 10 |
| 364 | 20241113 | 135900 | 2672531500 | 48950 | 49050 | 49050 | 48950 | 36 |
| 365 | 20241113 | 135800 | 2670768300 | 49150 | 48950 | 49200 | 48950 | 435 |
| 366 | 20241113 | 135700 | 2649429550 | 48950 | 48950 | 49000 | 48950 | 94 |
| 367 | 20241113 | 135600 | 2644824800 | 49000 | 48850 | 49000 | 48850 | 122 |
| 368 | 20241113 | 135500 | 2638852800 | 48850 | 48800 | 48850 | 48750 | 43 |
| 369 | 20241113 | 135400 | 2636755300 | 48800 | 48750 | 48800 | 48750 | 90 |
| 370 | 20241113 | 135300 | 2632366950 | 48700 | 48900 | 48900 | 48700 | 1106 |
| 371 | 20241113 | 135200 | 2578333650 | 48900 | 48900 | 49000 | 48900 | 35 |
| 372 | 20241113 | 135100 | 2576621050 | 48900 | 48900 | 49000 | 48900 | 130 |
| 373 | 20241113 | 135000 | 2570258400 | 48950 | 48950 | 49000 | 48900 | 154 |
| 374 | 20241113 | 134900 | 2562721750 | 49000 | 48950 | 49000 | 48900 | 60 |
| 375 | 20241113 | 134800 | 2559783450 | 48950 | 48900 | 48950 | 48900 | 122 |
| 376 | 20241113 | 134700 | 2553815150 | 48950 | 48900 | 49000 | 48900 | 136 |
| 377 | 20241113 | 134600 | 2547159150 | 48950 | 48900 | 48950 | 48900 | 84 |
| 378 | 20241113 | 134500 | 2543051400 | 48950 | 48900 | 49000 | 48900 | 52 |
| 379 | 20241113 | 134400 | 2540506950 | 48900 | 48950 | 49000 | 48900 | 58 |
| 380 | 20241113 | 134300 | 2537667900 | 48900 | 49000 | 49000 | 48900 | 156 |
| 381 | 20241113 | 134200 | 2530032900 | 49000 | 49050 | 49050 | 49000 | 142 |
| 382 | 20241113 | 134100 | 2523074750 | 49000 | 49000 | 49050 | 49000 | 61 |
| 383 | 20241113 | 134000 | 2520085200 | 49000 | 49000 | 49000 | 49000 | 18 |
| 384 | 20241113 | 133900 | 2519203200 | 49000 | 49000 | 49000 | 49000 | 55 |
| 385 | 20241113 | 133800 | 2516508200 | 49000 | 49150 | 49150 | 49000 | 41 |
| 386 | 20241113 | 133700 | 2514498550 | 49150 | 49150 | 49150 | 49150 | 129 |
| 387 | 20241113 | 133600 | 2508158200 | 49150 | 49050 | 49150 | 49000 | 62 |
| 388 | 20241113 | 133500 | 2505115900 | 49050 | 49100 | 49100 | 49050 | 204 |
| 389 | 20241113 | 133400 | 2495101050 | 49100 | 49100 | 49150 | 49100 | 55 |
| 390 | 20241113 | 133300 | 2492400000 | 49100 | 49100 | 49150 | 49100 | 55 |
| 391 | 20241113 | 133200 | 2489698900 | 49100 | 49150 | 49200 | 49100 | 82 |
| 392 | 20241113 | 133100 | 2485668350 | 49200 | 48900 | 49200 | 48900 | 365 |
| 393 | 20241113 | 133000 | 2467779550 | 48900 | 48900 | 48900 | 48850 | 31 |
| 394 | 20241113 | 132900 | 2466264500 | 48950 | 48850 | 49000 | 48850 | 84 |
| 395 | 20241113 | 132800 | 2462157000 | 48850 | 49100 | 49100 | 48850 | 31 |
| 396 | 20241113 | 132700 | 2460636750 | 49100 | 48800 | 49100 | 48800 | 274 |
| 397 | 20241113 | 132600 | 2447239500 | 48750 | 48750 | 48750 | 48750 | 68 |
| 398 | 20241113 | 132500 | 2443924500 | 48800 | 48800 | 48850 | 48750 | 68 |
| 399 | 20241113 | 132400 | 2440608600 | 48750 | 48800 | 48800 | 48750 | 50 |
| 400 | 20241113 | 132300 | 2438170950 | 48750 | 48800 | 48850 | 48750 | 48 |
| 401 | 20241113 | 132200 | 2435828500 | 48850 | 48700 | 48850 | 48700 | 38 |
| 402 | 20241113 | 132100 | 2433975950 | 48700 | 48700 | 48800 | 48700 | 76 |
| 403 | 20241113 | 132000 | 2430271600 | 48750 | 48800 | 48800 | 48750 | 17 |
| 404 | 20241113 | 131900 | 2429442800 | 48700 | 48650 | 48700 | 48400 | 522 |
| 405 | 20241113 | 131800 | 2404048850 | 48650 | 48600 | 48700 | 48500 | 575 |
| 406 | 20241113 | 131700 | 2376128850 | 48600 | 48600 | 48600 | 48600 | 28 |
| 407 | 20241113 | 131600 | 2374768050 | 48600 | 48600 | 48700 | 48600 | 134 |
| 408 | 20241113 | 131500 | 2368254500 | 48600 | 48800 | 48800 | 48600 | 454 |
| 409 | 20241113 | 131400 | 2346144650 | 48800 | 48850 | 48850 | 48750 | 369 |
| 410 | 20241113 | 131300 | 2328137100 | 48850 | 48900 | 48900 | 48850 | 151 |
| 411 | 20241113 | 131200 | 2320757050 | 48900 | 48900 | 48900 | 48900 | 226 |
| 412 | 20241113 | 131100 | 2309705650 | 48900 | 49050 | 49050 | 48900 | 321 |
| 413 | 20241113 | 131000 | 2293988900 | 49000 | 49250 | 49250 | 49000 | 587 |
| 414 | 20241113 | 130900 | 2265146250 | 49200 | 49200 | 49200 | 49150 | 107 |
| 415 | 20241113 | 130800 | 2259884950 | 49150 | 49300 | 49300 | 49150 | 151 |
| 416 | 20241113 | 130700 | 2252452600 | 49300 | 49250 | 49350 | 49200 | 91 |
| 417 | 20241113 | 130600 | 2247969750 | 49200 | 49250 | 49250 | 49200 | 192 |
| 418 | 20241113 | 130500 | 2238521350 | 49250 | 49250 | 49250 | 49200 | 41 |
| 419 | 20241113 | 130400 | 2236502350 | 49200 | 49250 | 49350 | 49200 | 77 |
| 420 | 20241113 | 130300 | 2232709750 | 49250 | 49200 | 49350 | 49200 | 179 |
| 421 | 20241113 | 130200 | 2223893800 | 49200 | 49300 | 49400 | 49200 | 84 |
| 422 | 20241113 | 130100 | 2219755500 | 49350 | 49300 | 49400 | 49300 | 83 |
| 423 | 20241113 | 130000 | 2215658700 | 49300 | 49300 | 49350 | 49250 | 71 |
| 424 | 20241113 | 125900 | 2212158350 | 49250 | 49250 | 49350 | 49250 | 187 |
| 425 | 20241113 | 125800 | 2202943300 | 49250 | 49350 | 49350 | 49250 | 55 |
| 426 | 20241113 | 125700 | 2200230500 | 49300 | 49250 | 49350 | 49200 | 85 |
| 427 | 20241113 | 125600 | 2196042550 | 49200 | 49300 | 49300 | 49200 | 74 |
| 428 | 20241113 | 125500 | 2192396850 | 49300 | 49200 | 49300 | 49150 | 39 |
| 429 | 20241113 | 125400 | 2190474950 | 49200 | 49200 | 49200 | 49150 | 90 |
| 430 | 20241113 | 125300 | 2186048950 | 49250 | 49150 | 49350 | 49150 | 97 |
| 431 | 20241113 | 125200 | 2181274050 | 49150 | 49150 | 49200 | 49150 | 114 |
| 432 | 20241113 | 125100 | 2175669400 | 49150 | 49150 | 49200 | 49150 | 16 |
| 433 | 20241113 | 125000 | 2174882650 | 49150 | 49200 | 49200 | 49150 | 117 |
| 434 | 20241113 | 124900 | 2169127350 | 49250 | 49300 | 49350 | 49200 | 184 |
| 435 | 20241113 | 124800 | 2160069100 | 49250 | 49250 | 49250 | 49200 | 51 |
| 436 | 20241113 | 124700 | 2157557800 | 49200 | 49300 | 49350 | 49200 | 292 |
| 437 | 20241113 | 124600 | 2143175950 | 49300 | 49300 | 49350 | 49300 | 81 |
| 438 | 20241113 | 124500 | 2139180600 | 49350 | 49350 | 49350 | 49250 | 32 |
| 439 | 20241113 | 124400 | 2137601800 | 49350 | 49350 | 49400 | 49300 | 75 |
| 440 | 20241113 | 124300 | 2133899450 | 49300 | 49300 | 49350 | 49300 | 55 |
| 441 | 20241113 | 124200 | 2131187250 | 49300 | 49250 | 49350 | 49250 | 71 |
| 442 | 20241113 | 124100 | 2127688000 | 49250 | 49300 | 49350 | 49250 | 78 |
| 443 | 20241113 | 124000 | 2123840750 | 49300 | 49300 | 49300 | 49250 | 69 |
| 444 | 20241113 | 123900 | 2120442000 | 49300 | 49350 | 49350 | 49250 | 64 |
| 445 | 20241113 | 123800 | 2117286500 | 49400 | 49250 | 49400 | 49250 | 28 |
| 446 | 20241113 | 123700 | 2115903900 | 49200 | 49300 | 49400 | 49200 | 148 |
| 447 | 20241113 | 123600 | 2108608100 | 49400 | 49400 | 49400 | 49350 | 64 |
| 448 | 20241113 | 123500 | 2105446950 | 49400 | 49300 | 49400 | 49300 | 79 |
| 449 | 20241113 | 123400 | 2101550050 | 49300 | 49250 | 49350 | 49200 | 107 |
| 450 | 20241113 | 123300 | 2096282050 | 49400 | 49300 | 49400 | 49250 | 50 |
| 451 | 20241113 | 123200 | 2093815300 | 49300 | 49350 | 49400 | 49300 | 81 |
| 452 | 20241113 | 123100 | 2089817900 | 49300 | 49300 | 49400 | 49300 | 70 |
| 453 | 20241113 | 123000 | 2086365050 | 49300 | 49300 | 49300 | 49300 | 54 |
| 454 | 20241113 | 122900 | 2083702850 | 49350 | 49200 | 49350 | 49200 | 52 |
| 455 | 20241113 | 122800 | 2081140250 | 49300 | 49250 | 49300 | 49200 | 22 |
| 456 | 20241113 | 122700 | 2080056800 | 49200 | 49250 | 49250 | 49200 | 72 |
| 457 | 20241113 | 122600 | 2076512000 | 49250 | 49300 | 49300 | 49250 | 96 |
| 458 | 20241113 | 122500 | 2071781300 | 49300 | 49300 | 49400 | 49300 | 119 |
| 459 | 20241113 | 122400 | 2065905850 | 49350 | 49300 | 49350 | 49300 | 97 |
| 460 | 20241113 | 122300 | 2061121800 | 49300 | 49200 | 49300 | 49200 | 112 |
| 461 | 20241113 | 122200 | 2055605900 | 49200 | 49200 | 49200 | 49200 | 10 |
| 462 | 20241113 | 122100 | 2055113900 | 49200 | 49200 | 49250 | 49200 | 37 |
| 463 | 20241113 | 122000 | 2053293250 | 49200 | 49250 | 49250 | 49200 | 48 |
| 464 | 20241113 | 121900 | 2050931400 | 49250 | 49200 | 49250 | 49200 | 49 |
| 465 | 20241113 | 121800 | 2048520150 | 49250 | 49250 | 49250 | 49200 | 68 |
| 466 | 20241113 | 121700 | 2045174000 | 49200 | 49200 | 49200 | 49150 | 47 |
| 467 | 20241113 | 121600 | 2042861750 | 49200 | 49150 | 49200 | 49150 | 42 |
| 468 | 20241113 | 121500 | 2040797200 | 49150 | 49200 | 49200 | 49150 | 152 |
| 469 | 20241113 | 121400 | 2033320550 | 49250 | 49200 | 49300 | 49200 | 59 |
| 470 | 20241113 | 121300 | 2030415250 | 49200 | 49200 | 49250 | 49200 | 70 |
| 471 | 20241113 | 121200 | 2026970900 | 49200 | 49200 | 49200 | 49200 | 22 |
| 472 | 20241113 | 121100 | 2025888500 | 49200 | 49250 | 49250 | 49150 | 200 |
| 473 | 20241113 | 121000 | 2016040550 | 49250 | 49250 | 49250 | 49250 | 50 |
| 474 | 20241113 | 120900 | 2013578050 | 49300 | 49250 | 49300 | 49250 | 23 |
| 475 | 20241113 | 120800 | 2012445100 | 49250 | 49250 | 49300 | 49250 | 62 |
| 476 | 20241113 | 120700 | 2009391300 | 49300 | 49300 | 49300 | 49250 | 79 |
| 477 | 20241113 | 120600 | 2005499300 | 49300 | 49250 | 49300 | 49250 | 60 |
| 478 | 20241113 | 120500 | 2002543250 | 49250 | 49250 | 49300 | 49250 | 65 |
| 479 | 20241113 | 120400 | 1999341500 | 49250 | 49250 | 49300 | 49250 | 17 |
| 480 | 20241113 | 120300 | 1998503700 | 49250 | 49250 | 49300 | 49250 | 74 |
| 481 | 20241113 | 120200 | 1994858800 | 49250 | 49200 | 49250 | 49150 | 39 |
| 482 | 20241113 | 120100 | 1992940900 | 49150 | 49100 | 49300 | 49100 | 164 |
| 483 | 20241113 | 120000 | 1984872800 | 49100 | 49200 | 49300 | 49100 | 172 |
| 484 | 20241113 | 115900 | 1976410100 | 49250 | 49250 | 49350 | 49200 | 206 |
| 485 | 20241113 | 115800 | 1966265250 | 49250 | 49250 | 49300 | 49250 | 83 |
| 486 | 20241113 | 115700 | 1962177300 | 49250 | 49250 | 49250 | 49250 | 48 |
| 487 | 20241113 | 115600 | 1959813300 | 49300 | 49300 | 49300 | 49300 | 33 |
| 488 | 20241113 | 115500 | 1958186400 | 49300 | 49300 | 49300 | 49300 | 79 |
| 489 | 20241113 | 115400 | 1954291700 | 49350 | 49250 | 49350 | 49250 | 25 |
| 490 | 20241113 | 115300 | 1953059100 | 49250 | 49250 | 49300 | 49250 | 83 |
| 491 | 20241113 | 115200 | 1948971150 | 49250 | 49300 | 49300 | 49250 | 65 |
| 492 | 20241113 | 115100 | 1945767500 | 49300 | 49250 | 49300 | 49250 | 62 |
| 493 | 20241113 | 115000 | 1942713550 | 49250 | 49300 | 49300 | 49250 | 18 |
| 494 | 20241113 | 114900 | 1941826850 | 49300 | 49250 | 49300 | 49250 | 33 |
| 495 | 20241113 | 114800 | 1940201400 | 49250 | 49250 | 49300 | 49250 | 109 |
| 496 | 20241113 | 114700 | 1934832100 | 49250 | 49300 | 49300 | 49250 | 59 |
| 497 | 20241113 | 114600 | 1931923800 | 49350 | 49300 | 49350 | 49300 | 132 |
| 498 | 20241113 | 114500 | 1925415800 | 49300 | 49350 | 49350 | 49300 | 45 |
| 499 | 20241113 | 114400 | 1923196650 | 49400 | 49350 | 49400 | 49350 | 10 |
| 500 | 20241113 | 114300 | 1922702950 | 49350 | 49400 | 49450 | 49350 | 116 |
| 501 | 20241113 | 114200 | 1916974300 | 49350 | 49350 | 49350 | 49350 | 41 |
| 502 | 20241113 | 114100 | 1914950950 | 49350 | 49400 | 49450 | 49350 | 58 |
| 503 | 20241113 | 114000 | 1912088000 | 49400 | 49350 | 49400 | 49350 | 74 |
| 504 | 20241113 | 113900 | 1908433150 | 49300 | 49300 | 49450 | 49250 | 62 |
| 505 | 20241113 | 113800 | 1905375250 | 49200 | 49100 | 49400 | 49100 | 127 |
| 506 | 20241113 | 113700 | 1899118600 | 49100 | 49100 | 49200 | 48950 | 149 |
| 507 | 20241113 | 113600 | 1891807300 | 49100 | 49050 | 49150 | 48950 | 183 |
| 508 | 20241113 | 113500 | 1882828700 | 49150 | 48900 | 49200 | 48800 | 356 |
| 509 | 20241113 | 113400 | 1865410550 | 48900 | 48950 | 48950 | 48900 | 90 |
| 510 | 20241113 | 113300 | 1861006300 | 48750 | 49000 | 49000 | 48750 | 310 |
| 511 | 20241113 | 113200 | 1845857050 | 49000 | 49000 | 49100 | 48950 | 228 |
| 512 | 20241113 | 113100 | 1834689200 | 49000 | 49050 | 49050 | 49000 | 254 |
| 513 | 20241113 | 113000 | 1822239600 | 49050 | 49050 | 49050 | 49000 | 81 |
| 514 | 20241113 | 112900 | 1818267500 | 49050 | 49100 | 49100 | 49050 | 144 |
| 515 | 20241113 | 112800 | 1811200050 | 49000 | 49100 | 49100 | 49000 | 342 |
| 516 | 20241113 | 112700 | 1794423300 | 49150 | 49250 | 49250 | 49150 | 257 |
| 517 | 20241113 | 112600 | 1781780750 | 49200 | 49300 | 49300 | 49200 | 209 |
| 518 | 20241113 | 112500 | 1771481250 | 49350 | 49350 | 49350 | 49350 | 337 |
| 519 | 20241113 | 112400 | 1754850300 | 49400 | 49350 | 49400 | 49350 | 88 |
| 520 | 20241113 | 112300 | 1750507300 | 49350 | 49350 | 49400 | 49350 | 39 |
| 521 | 20241113 | 112200 | 1748581850 | 49350 | 49350 | 49400 | 49350 | 92 |
| 522 | 20241113 | 112100 | 1744038950 | 49400 | 49500 | 49500 | 49400 | 679 |
| 523 | 20241113 | 112000 | 1710433500 | 49550 | 49500 | 49550 | 49500 | 78 |
| 524 | 20241113 | 111900 | 1706569350 | 49550 | 49650 | 49650 | 49550 | 106 |
| 525 | 20241113 | 111800 | 1701312250 | 49600 | 49600 | 49600 | 49600 | 196 |
| 526 | 20241113 | 111700 | 1691590650 | 49650 | 49700 | 49700 | 49650 | 541 |
| 527 | 20241113 | 111600 | 1664725900 | 49650 | 49650 | 49650 | 49600 | 41 |
| 528 | 20241113 | 111500 | 1662691100 | 49650 | 49600 | 49650 | 49600 | 28 |
| 529 | 20241113 | 111400 | 1661302150 | 49700 | 49650 | 49700 | 49650 | 56 |
| 530 | 20241113 | 111300 | 1658521300 | 49650 | 49650 | 49650 | 49600 | 46 |
| 531 | 20241113 | 111200 | 1656238850 | 49650 | 49650 | 49650 | 49600 | 54 |
| 532 | 20241113 | 111100 | 1653558350 | 49650 | 49600 | 49650 | 49600 | 7 |
| 533 | 20241113 | 111000 | 1653211100 | 49650 | 49600 | 49650 | 49600 | 141 |
| 534 | 20241113 | 110900 | 1646216300 | 49700 | 49650 | 49700 | 49600 | 168 |
| 535 | 20241113 | 110800 | 1637875500 | 49650 | 49600 | 49650 | 49600 | 115 |
| 536 | 20241113 | 110700 | 1632170750 | 49600 | 49650 | 49650 | 49600 | 32 |
| 537 | 20241113 | 110600 | 1630583500 | 49650 | 49650 | 49700 | 49650 | 158 |
| 538 | 20241113 | 110500 | 1622738050 | 49650 | 49650 | 49650 | 49600 | 49 |
| 539 | 20241113 | 110400 | 1620305550 | 49650 | 49650 | 49650 | 49600 | 63 |
| 540 | 20241113 | 110300 | 1617179350 | 49700 | 49650 | 49700 | 49650 | 199 |
| 541 | 20241113 | 110200 | 1607297000 | 49750 | 49700 | 49750 | 49700 | 72 |
| 542 | 20241113 | 110100 | 1603715600 | 49750 | 49700 | 49750 | 49650 | 80 |
| 543 | 20241113 | 110000 | 1599741350 | 49700 | 49650 | 49700 | 49600 | 69 |
| 544 | 20241113 | 105900 | 1596315100 | 49650 | 49650 | 49650 | 49600 | 50 |
| 545 | 20241113 | 105800 | 1593834550 | 49650 | 49600 | 49700 | 49550 | 431 |
| 546 | 20241113 | 105700 | 1572463200 | 49600 | 49600 | 49600 | 49600 | 63 |
| 547 | 20241113 | 105600 | 1569338400 | 49600 | 49600 | 49650 | 49600 | 76 |
| 548 | 20241113 | 105500 | 1565566900 | 49650 | 49650 | 49650 | 49650 | 244 |
| 549 | 20241113 | 105400 | 1553452300 | 49700 | 49650 | 49700 | 49650 | 66 |
| 550 | 20241113 | 105300 | 1550173650 | 49650 | 49700 | 49750 | 49650 | 158 |
| 551 | 20241113 | 105200 | 1542321250 | 49700 | 49800 | 49800 | 49700 | 326 |
| 552 | 20241113 | 105100 | 1526102300 | 49750 | 49800 | 49800 | 49750 | 20 |
| 553 | 20241113 | 105000 | 1525107150 | 49750 | 49650 | 49800 | 49650 | 258 |
| 554 | 20241113 | 104900 | 1512281250 | 49700 | 49750 | 49750 | 49650 | 116 |
| 555 | 20241113 | 104800 | 1506517200 | 49700 | 49650 | 49700 | 49650 | 325 |
| 556 | 20241113 | 104700 | 1490366150 | 49600 | 49650 | 49650 | 49600 | 341 |
| 557 | 20241113 | 104600 | 1473443900 | 49650 | 49650 | 49700 | 49650 | 116 |
| 558 | 20241113 | 104500 | 1467681950 | 49650 | 49650 | 49650 | 49600 | 105 |
| 559 | 20241113 | 104400 | 1462468950 | 49650 | 49750 | 49750 | 49650 | 254 |
| 560 | 20241113 | 104300 | 1449857750 | 49750 | 49700 | 49750 | 49700 | 122 |
| 561 | 20241113 | 104200 | 1443793550 | 49750 | 49750 | 49750 | 49700 | 104 |
| 562 | 20241113 | 104100 | 1438623950 | 49700 | 49700 | 49700 | 49700 | 5 |
| 563 | 20241113 | 104000 | 1438375450 | 49700 | 49650 | 49700 | 49650 | 268 |
| 564 | 20241113 | 103900 | 1425064350 | 49650 | 49750 | 49750 | 49650 | 378 |
| 565 | 20241113 | 103800 | 1406282000 | 49750 | 49700 | 49750 | 49700 | 70 |
| 566 | 20241113 | 103700 | 1402802250 | 49700 | 49650 | 49750 | 49650 | 75 |
| 567 | 20241113 | 103600 | 1399075300 | 49650 | 49550 | 49700 | 49550 | 371 |
| 568 | 20241113 | 103500 | 1380672300 | 49550 | 49400 | 49550 | 49400 | 173 |
| 569 | 20241113 | 103400 | 1372113100 | 49400 | 49400 | 49400 | 49350 | 175 |
| 570 | 20241113 | 103300 | 1363474250 | 49400 | 49400 | 49450 | 49400 | 107 |
| 571 | 20241113 | 103200 | 1358187650 | 49400 | 49500 | 49500 | 49400 | 66 |
| 572 | 20241113 | 103100 | 1354922150 | 49400 | 49550 | 49550 | 49400 | 333 |
| 573 | 20241113 | 103000 | 1338440100 | 49500 | 49500 | 49550 | 49500 | 440 |
| 574 | 20241113 | 102900 | 1316648750 | 49500 | 49500 | 49550 | 49500 | 31 |
| 575 | 20241113 | 102800 | 1315113650 | 49550 | 49500 | 49550 | 49450 | 117 |
| 576 | 20241113 | 102700 | 1309322000 | 49500 | 49500 | 49500 | 49450 | 230 |
| 577 | 20241113 | 102600 | 1297939400 | 49500 | 49550 | 49550 | 49450 | 275 |
| 578 | 20241113 | 102500 | 1284336700 | 49550 | 49650 | 49650 | 49500 | 279 |
| 579 | 20241113 | 102400 | 1270519650 | 49500 | 49600 | 49650 | 49500 | 179 |
| 580 | 20241113 | 102300 | 1261640450 | 49600 | 49750 | 49750 | 49550 | 154 |
| 581 | 20241113 | 102200 | 1253998600 | 49650 | 49700 | 49700 | 49600 | 184 |
| 582 | 20241113 | 102100 | 1244863150 | 49700 | 49800 | 49900 | 49700 | 669 |
| 583 | 20241113 | 102000 | 1211529350 | 49750 | 49700 | 49800 | 49650 | 106 |
| 584 | 20241113 | 101900 | 1206258650 | 49650 | 49500 | 49650 | 49500 | 546 |
| 585 | 20241113 | 101800 | 1179184850 | 49500 | 49500 | 49500 | 49450 | 75 |
| 586 | 20241113 | 101700 | 1175472400 | 49500 | 49500 | 49550 | 49450 | 679 |
| 587 | 20241113 | 101600 | 1141861700 | 49500 | 49400 | 49550 | 49400 | 431 |
| 588 | 20241113 | 101500 | 1120515400 | 49500 | 49350 | 49500 | 49350 | 125 |
| 589 | 20241113 | 101400 | 1114330250 | 49250 | 49350 | 49400 | 49250 | 501 |
| 590 | 20241113 | 101300 | 1089614800 | 49400 | 49400 | 49500 | 49350 | 251 |
| 591 | 20241113 | 101200 | 1077207450 | 49350 | 49450 | 49450 | 49300 | 285 |
| 592 | 20241113 | 101100 | 1063127700 | 49450 | 49500 | 49500 | 49450 | 32 |
| 593 | 20241113 | 101000 | 1061543900 | 49500 | 49300 | 49500 | 49300 | 92 |
| 594 | 20241113 | 100900 | 1056996000 | 49350 | 49300 | 49500 | 49300 | 356 |
| 595 | 20241113 | 100800 | 1039389050 | 49300 | 49550 | 49550 | 49300 | 460 |
| 596 | 20241113 | 100700 | 1016624350 | 49650 | 49550 | 49700 | 49550 | 123 |
| 597 | 20241113 | 100600 | 1010517850 | 49650 | 49650 | 49700 | 49600 | 302 |
| 598 | 20241113 | 100500 | 995521650 | 49700 | 49750 | 49800 | 49600 | 909 |
| 599 | 20241113 | 100400 | 950339650 | 49700 | 49700 | 49800 | 49600 | 687 |
| 600 | 20241113 | 100300 | 916162300 | 49700 | 49600 | 49700 | 49600 | 1023 |
| 601 | 20241113 | 100200 | 865372000 | 49550 | 49500 | 49550 | 49500 | 254 |
| 602 | 20241113 | 100100 | 852795100 | 49450 | 49450 | 49500 | 49450 | 257 |
| 603 | 20241113 | 100000 | 840085300 | 49450 | 49400 | 49450 | 49300 | 221 |
| 604 | 20241113 | 095900 | 829159050 | 49450 | 49250 | 49450 | 49250 | 141 |
| 605 | 20241113 | 095800 | 822203100 | 49200 | 49300 | 49300 | 49150 | 406 |
| 606 | 20241113 | 095700 | 802206300 | 49300 | 49450 | 49450 | 49300 | 119 |
| 607 | 20241113 | 095600 | 796327200 | 49500 | 49200 | 49500 | 49200 | 2375 |
| 608 | 20241113 | 095500 | 679115900 | 49250 | 49150 | 49250 | 49000 | 307 |
| 609 | 20241113 | 095400 | 664019300 | 49050 | 48950 | 49050 | 48950 | 36 |
| 610 | 20241113 | 095300 | 662255500 | 48950 | 48950 | 49100 | 48900 | 138 |
| 611 | 20241113 | 095200 | 655486400 | 49000 | 49100 | 49150 | 48950 | 366 |
| 612 | 20241113 | 095100 | 637528250 | 49100 | 49050 | 49200 | 49050 | 163 |
| 613 | 20241113 | 095000 | 629509900 | 49150 | 49000 | 49150 | 49000 | 182 |
| 614 | 20241113 | 094900 | 620581250 | 49000 | 48950 | 49050 | 48950 | 692 |
| 615 | 20241113 | 094800 | 586670800 | 48850 | 48850 | 48900 | 48850 | 282 |
| 616 | 20241113 | 094700 | 572885650 | 48850 | 48800 | 48850 | 48800 | 37 |
| 617 | 20241113 | 094600 | 571078800 | 48800 | 48800 | 48900 | 48800 | 258 |
| 618 | 20241113 | 094500 | 558465450 | 48900 | 48850 | 48900 | 48800 | 120 |
| 619 | 20241113 | 094400 | 552606100 | 48800 | 48800 | 48850 | 48800 | 51 |
| 620 | 20241113 | 094300 | 550116250 | 48850 | 48800 | 48850 | 48750 | 34 |
| 621 | 20241113 | 094200 | 548457050 | 48750 | 48800 | 48850 | 48600 | 116 |
| 622 | 20241113 | 094100 | 542797150 | 48850 | 48750 | 48850 | 48600 | 99 |
| 623 | 20241113 | 094000 | 537969050 | 48600 | 48550 | 48650 | 48550 | 42 |
| 624 | 20241113 | 093900 | 535928000 | 48600 | 48700 | 48750 | 48600 | 346 |
| 625 | 20241113 | 093800 | 519097400 | 48750 | 48700 | 48750 | 48700 | 39 |
| 626 | 20241113 | 093700 | 517196850 | 48700 | 48700 | 48850 | 48700 | 104 |
| 627 | 20241113 | 093600 | 512130750 | 48650 | 48750 | 48750 | 48600 | 280 |
| 628 | 20241113 | 093500 | 498495000 | 48750 | 48600 | 48800 | 48600 | 440 |
| 629 | 20241113 | 093400 | 477061950 | 48600 | 48600 | 48600 | 48550 | 46 |
| 630 | 20241113 | 093300 | 474827650 | 48600 | 48650 | 48650 | 48550 | 49 |
| 631 | 20241113 | 093200 | 472446000 | 48700 | 48700 | 48700 | 48350 | 164 |
| 632 | 20241113 | 093100 | 464465350 | 48750 | 48600 | 48750 | 48400 | 228 |
| 633 | 20241113 | 093000 | 453378400 | 48600 | 48450 | 48600 | 48300 | 103 |
| 634 | 20241113 | 092900 | 448387600 | 48500 | 48450 | 48550 | 48450 | 93 |
| 635 | 20241113 | 092800 | 443878950 | 48500 | 48500 | 48600 | 48500 | 291 |
| 636 | 20241113 | 092700 | 429761100 | 48550 | 48450 | 48600 | 48450 | 78 |
| 637 | 20241113 | 092600 | 425974100 | 48500 | 48350 | 48500 | 48350 | 73 |
| 638 | 20241113 | 092500 | 422437350 | 48350 | 48500 | 48500 | 48350 | 57 |
| 639 | 20241113 | 092400 | 419675250 | 48300 | 48250 | 48700 | 48250 | 43 |
| 640 | 20241113 | 092300 | 417594750 | 48300 | 48450 | 48800 | 48250 | 304 |
| 641 | 20241113 | 092200 | 402901250 | 48400 | 48400 | 48400 | 48400 | 55 |
| 642 | 20241113 | 092100 | 400239250 | 48450 | 48450 | 48750 | 48400 | 394 |
| 643 | 20241113 | 092000 | 381119600 | 48500 | 48500 | 48600 | 48450 | 79 |
| 644 | 20241113 | 091900 | 377285450 | 48450 | 48500 | 48500 | 48450 | 59 |
| 645 | 20241113 | 091800 | 374424650 | 48500 | 48700 | 48900 | 48500 | 878 |
| 646 | 20241113 | 091700 | 331748550 | 48700 | 48700 | 48700 | 48700 | 221 |
| 647 | 20241113 | 091600 | 320985850 | 48900 | 48800 | 48900 | 48700 | 139 |
| 648 | 20241113 | 091500 | 314205050 | 48900 | 48750 | 48900 | 48650 | 134 |
| 649 | 20241113 | 091400 | 307678300 | 48750 | 48750 | 48750 | 48750 | 6 |
| 650 | 20241113 | 091300 | 307385800 | 48700 | 48900 | 48950 | 48700 | 252 |
| 651 | 20241113 | 091200 | 295061800 | 48700 | 48750 | 48900 | 48700 | 103 |
| 652 | 20241113 | 091100 | 290036550 | 48850 | 48550 | 48850 | 48550 | 56 |
| 653 | 20241113 | 091000 | 287304850 | 48550 | 48800 | 48800 | 48550 | 127 |
| 654 | 20241113 | 090900 | 281133500 | 48550 | 48800 | 48850 | 48550 | 282 |
| 655 | 20241113 | 090800 | 267420450 | 48800 | 48900 | 48950 | 48700 | 781 |
| 656 | 20241113 | 090700 | 229315900 | 48900 | 48700 | 48900 | 48700 | 88 |
| 657 | 20241113 | 090600 | 225023050 | 48800 | 48800 | 48800 | 48800 | 26 |
| 658 | 20241113 | 090500 | 223754250 | 48650 | 48700 | 48950 | 47950 | 862 |
| 659 | 20241113 | 090400 | 182016300 | 48700 | 48950 | 48950 | 48650 | 1530 |
| 660 | 20241113 | 090300 | 107149800 | 48950 | 49000 | 49000 | 48800 | 322 |
| 661 | 20241113 | 090200 | 91384000 | 49000 | 48900 | 49000 | 48550 | 304 |
| 662 | 20241113 | 090100 | 76569650 | 48500 | 48700 | 48700 | 48500 | 166 |
| 663 | 20241113 | 090000 | 68505450 | 48900 | 48600 | 48900 | 48600 | 1206 |