37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 212500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 4650 |
| 3 | 20241114 | 212400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20241114 | 212300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20241114 | 212200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20241114 | 212100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20241114 | 212000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20241114 | 211900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20241114 | 211800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20241114 | 211700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20241114 | 211600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20241114 | 211500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20241114 | 211400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20241114 | 211300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20241114 | 211200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20241114 | 211100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20241114 | 211000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20241114 | 210900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20241114 | 210800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20241114 | 210700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20241114 | 210600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20241114 | 210500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20241114 | 210400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20241114 | 210300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20241114 | 210200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20241114 | 210100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20241114 | 210000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20241114 | 205900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20241114 | 205800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20241114 | 205700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20241114 | 205600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20241114 | 205500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 4650 |
| 33 | 20241114 | 205400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20241114 | 205300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20241114 | 205200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20241114 | 205100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20241114 | 205000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20241114 | 204900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20241114 | 204800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20241114 | 204700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20241114 | 204600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20241114 | 204500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20241114 | 204400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20241114 | 204300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20241114 | 204200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20241114 | 204100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20241114 | 204000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20241114 | 203900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20241114 | 203800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20241114 | 203700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20241114 | 203600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20241114 | 203500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20241114 | 203400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20241114 | 203300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20241114 | 203200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20241114 | 203100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20241114 | 203000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20241114 | 202900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20241114 | 202800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20241114 | 202700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20241114 | 202600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20241114 | 202500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 4650 |
| 63 | 20241114 | 202400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20241114 | 202300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20241114 | 202200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20241114 | 202100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20241114 | 202000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20241114 | 201900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20241114 | 201800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20241114 | 201700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20241114 | 201600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20241114 | 201500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20241114 | 201400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20241114 | 201300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20241114 | 201200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20241114 | 201100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20241114 | 201000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20241114 | 200900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20241114 | 200800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20241114 | 200700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20241114 | 200600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20241114 | 200500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20241114 | 200400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20241114 | 200300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20241114 | 200200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20241114 | 200100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20241114 | 200000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20241114 | 195900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20241114 | 195800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20241114 | 195700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20241114 | 195600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20241114 | 195500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 4650 |
| 93 | 20241114 | 195400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20241114 | 195300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20241114 | 195200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20241114 | 195100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20241114 | 195000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20241114 | 194900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20241114 | 194800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20241114 | 194700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20241114 | 194600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20241114 | 194500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20241114 | 194400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20241114 | 194300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20241114 | 194200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20241114 | 194100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20241114 | 194000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20241114 | 193900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20241114 | 193800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20241114 | 193700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20241114 | 193600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20241114 | 193500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20241114 | 193400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20241114 | 193300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20241114 | 193200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20241114 | 193100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20241114 | 193000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20241114 | 192900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20241114 | 192800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20241114 | 192700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20241114 | 192600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20241114 | 192500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 4650 |
| 123 | 20241114 | 192400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20241114 | 192300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20241114 | 192200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20241114 | 192100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20241114 | 192000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20241114 | 191900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20241114 | 191800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20241114 | 191700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20241114 | 191600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20241114 | 191500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20241114 | 191400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20241114 | 191300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20241114 | 191200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20241114 | 191100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20241114 | 191000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20241114 | 190900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20241114 | 190800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20241114 | 190700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20241114 | 190600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20241114 | 190500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20241114 | 190400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20241114 | 190300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20241114 | 190200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20241114 | 190100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20241114 | 190000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20241114 | 185900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20241114 | 185800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20241114 | 185700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20241114 | 185600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20241114 | 185500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 4650 |
| 153 | 20241114 | 185400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20241114 | 185300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20241114 | 185200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20241114 | 185100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20241114 | 185000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20241114 | 184900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20241114 | 184800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20241114 | 184700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20241114 | 184600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20241114 | 184500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20241114 | 184400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20241114 | 184300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20241114 | 184200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20241114 | 184100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20241114 | 184000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20241114 | 183900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20241114 | 183800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20241114 | 183700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20241114 | 183600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20241114 | 183500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20241114 | 183400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20241114 | 183300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20241114 | 183200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20241114 | 183100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20241114 | 183000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20241114 | 182900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20241114 | 182800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20241114 | 182700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20241114 | 182600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20241114 | 182500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 4650 |
| 183 | 20241114 | 182400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20241114 | 182300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20241114 | 182200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20241114 | 182100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20241114 | 182000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20241114 | 181900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20241114 | 181800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20241114 | 181700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20241114 | 181600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20241114 | 181500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20241114 | 181400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20241114 | 181300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20241114 | 181200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20241114 | 181100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20241114 | 181000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20241114 | 180900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20241114 | 180800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20241114 | 180700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20241114 | 180600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20241114 | 180500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20241114 | 180400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20241114 | 180300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20241114 | 180200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20241114 | 180100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20241114 | 180000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20241114 | 175900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20241114 | 175800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20241114 | 175700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20241114 | 175600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20241114 | 175500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 4650 |
| 213 | 20241114 | 175400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20241114 | 175300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20241114 | 175200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20241114 | 175100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20241114 | 175000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20241114 | 174900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20241114 | 174800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20241114 | 174700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20241114 | 174600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20241114 | 174500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20241114 | 174400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20241114 | 174300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20241114 | 174200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20241114 | 174100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20241114 | 174000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20241114 | 173900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20241114 | 173800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20241114 | 173700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20241114 | 173600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20241114 | 173500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20241114 | 173400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20241114 | 173300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20241114 | 173200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20241114 | 173100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 237 | 20241114 | 173000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20241114 | 172900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 239 | 20241114 | 172800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 240 | 20241114 | 172700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 241 | 20241114 | 172600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 242 | 20241114 | 172500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 4650 |
| 243 | 20241114 | 172400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 244 | 20241114 | 172300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 245 | 20241114 | 172200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 246 | 20241114 | 172100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 247 | 20241114 | 172000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 248 | 20241114 | 171900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 249 | 20241114 | 171800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 250 | 20241114 | 171700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 251 | 20241114 | 171600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 252 | 20241114 | 171500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 253 | 20241114 | 171400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 254 | 20241114 | 171300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 255 | 20241114 | 171200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 256 | 20241114 | 171100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 257 | 20241114 | 171000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 258 | 20241114 | 170900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 259 | 20241114 | 170800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 260 | 20241114 | 170700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 261 | 20241114 | 170600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 262 | 20241114 | 170500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 263 | 20241114 | 170400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 264 | 20241114 | 170300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 265 | 20241114 | 170200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 266 | 20241114 | 170100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 267 | 20241114 | 170000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 268 | 20241114 | 165900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 269 | 20241114 | 165800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 270 | 20241114 | 165700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 271 | 20241114 | 165600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 272 | 20241114 | 165500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 4650 |
| 273 | 20241114 | 165400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 274 | 20241114 | 165300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 275 | 20241114 | 165200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 276 | 20241114 | 165100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 277 | 20241114 | 165000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 278 | 20241114 | 164900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 279 | 20241114 | 164800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 280 | 20241114 | 164700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 281 | 20241114 | 164600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 282 | 20241114 | 164500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 283 | 20241114 | 164400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 284 | 20241114 | 164300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 285 | 20241114 | 164200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 286 | 20241114 | 164100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 287 | 20241114 | 164000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 288 | 20241114 | 163900 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 289 | 20241114 | 163800 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 290 | 20241114 | 163700 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 291 | 20241114 | 163600 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 292 | 20241114 | 163500 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 293 | 20241114 | 163400 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 294 | 20241114 | 163300 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 295 | 20241114 | 163200 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 296 | 20241114 | 163100 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 297 | 20241114 | 163000 | 13889830350 | 23700 | 23700 | 23700 | 23700 | 4650 |
| 298 | 20241114 | 162900 | 13779625350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 299 | 20241114 | 162800 | 13779625350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 300 | 20241114 | 162700 | 13779625350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 301 | 20241114 | 162600 | 13779625350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 302 | 20241114 | 162500 | 13779625350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 303 | 20241114 | 162400 | 13779625350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 304 | 20241114 | 162300 | 13779625350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 305 | 20241114 | 162200 | 13779625350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 306 | 20241114 | 162100 | 13779625350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 307 | 20241114 | 162000 | 13779625350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 308 | 20241114 | 161900 | 13779625350 | 23650 | 23550 | 23650 | 23500 | 1096 |
| 309 | 20241114 | 161800 | 13753776700 | 23550 | 23500 | 23600 | 23450 | 825 |
| 310 | 20241114 | 161700 | 13734384350 | 23450 | 23400 | 23450 | 23400 | 525 |
| 311 | 20241114 | 161600 | 13722088450 | 23400 | 23400 | 23450 | 23400 | 279 |
| 312 | 20241114 | 161500 | 13715556400 | 23400 | 23400 | 23400 | 23300 | 598 |
| 313 | 20241114 | 161400 | 13701603650 | 23200 | 23300 | 23400 | 23150 | 2163 |
| 314 | 20241114 | 161300 | 13651305750 | 23400 | 23400 | 23400 | 23250 | 661 |
| 315 | 20241114 | 161200 | 13635900000 | 23350 | 23450 | 23450 | 23300 | 2716 |
| 316 | 20241114 | 161100 | 13572552500 | 23500 | 23600 | 23600 | 23500 | 269 |
| 317 | 20241114 | 161000 | 13566230550 | 23600 | 23600 | 23600 | 23450 | 294 |
| 318 | 20241114 | 160900 | 13559292300 | 23600 | 23450 | 23600 | 23350 | 1810 |
| 319 | 20241114 | 160800 | 13516900850 | 23400 | 23700 | 23750 | 23350 | 4397 |
| 320 | 20241114 | 160700 | 13413593800 | 23700 | 23650 | 23700 | 23600 | 95 |
| 321 | 20241114 | 160600 | 13411350550 | 23850 | 23800 | 23850 | 23600 | 1911 |
| 322 | 20241114 | 160500 | 13366147200 | 23800 | 23800 | 23800 | 23750 | 173 |
| 323 | 20241114 | 160400 | 13362037600 | 23750 | 23950 | 23950 | 23750 | 548 |
| 324 | 20241114 | 160300 | 13349004300 | 23950 | 23900 | 23950 | 23850 | 863 |
| 325 | 20241114 | 160200 | 13328373250 | 23900 | 24000 | 24000 | 23800 | 668 |
| 326 | 20241114 | 160100 | 13312451450 | 24000 | 23950 | 24000 | 23950 | 40 |
| 327 | 20241114 | 160000 | 13311492200 | 24000 | 23950 | 24000 | 23900 | 281 |
| 328 | 20241114 | 155900 | 13304760500 | 23950 | 23950 | 23950 | 23850 | 476 |
| 329 | 20241114 | 155800 | 13293374350 | 23950 | 24000 | 24000 | 23950 | 47 |
| 330 | 20241114 | 155700 | 13292246800 | 24000 | 24000 | 24050 | 24000 | 398 |
| 331 | 20241114 | 155600 | 13282689950 | 24000 | 23950 | 24000 | 23950 | 148 |
| 332 | 20241114 | 155500 | 13279138950 | 24000 | 24050 | 24050 | 24000 | 47 |
| 333 | 20241114 | 155400 | 13278010250 | 24050 | 23900 | 24050 | 23900 | 1227 |
| 334 | 20241114 | 155300 | 13248546000 | 23900 | 23850 | 23900 | 23850 | 895 |
| 335 | 20241114 | 155200 | 13227199450 | 23850 | 23950 | 23950 | 23850 | 144 |
| 336 | 20241114 | 155100 | 13223760000 | 23900 | 23900 | 23950 | 23900 | 1348 |
| 337 | 20241114 | 155000 | 13191533000 | 23900 | 23850 | 23950 | 23850 | 523 |
| 338 | 20241114 | 154900 | 13179036050 | 23900 | 23950 | 23950 | 23800 | 2259 |
| 339 | 20241114 | 154800 | 13125111800 | 23950 | 23950 | 23950 | 23900 | 243 |
| 340 | 20241114 | 154700 | 13119299750 | 23950 | 24000 | 24000 | 23950 | 223 |
| 341 | 20241114 | 154600 | 13113953400 | 24000 | 24000 | 24000 | 23950 | 233 |
| 342 | 20241114 | 154500 | 13108372400 | 24000 | 24000 | 24000 | 23900 | 263 |
| 343 | 20241114 | 154400 | 13102066400 | 23950 | 23950 | 23950 | 23950 | 204 |
| 344 | 20241114 | 154300 | 13097180600 | 23950 | 24000 | 24000 | 23950 | 153 |
| 345 | 20241114 | 154200 | 13093514000 | 24000 | 24000 | 24000 | 24000 | 103 |
| 346 | 20241114 | 154100 | 13091042000 | 23950 | 24000 | 24050 | 23950 | 454 |
| 347 | 20241114 | 154000 | 13080151400 | 24000 | 24050 | 24050 | 24000 | 741 |
| 348 | 20241114 | 153900 | 13062354850 | 24050 | 24000 | 24050 | 24000 | 336 |
| 349 | 20241114 | 153800 | 13054283150 | 24000 | 24000 | 24050 | 24000 | 801 |
| 350 | 20241114 | 153700 | 13035030500 | 24050 | 24000 | 24050 | 24000 | 157 |
| 351 | 20241114 | 153600 | 13031261050 | 24050 | 24050 | 24050 | 24000 | 495 |
| 352 | 20241114 | 153500 | 13019359400 | 24050 | 23900 | 24050 | 23850 | 962 |
| 353 | 20241114 | 153400 | 12996337300 | 23900 | 24050 | 24050 | 23900 | 3958 |
| 354 | 20241114 | 153300 | 12901575150 | 24000 | 23950 | 24000 | 23900 | 2027 |
| 355 | 20241114 | 153200 | 12852984250 | 23950 | 23900 | 23950 | 23850 | 753 |
| 356 | 20241114 | 153100 | 12834989950 | 23850 | 23800 | 23850 | 23800 | 672 |
| 357 | 20241114 | 153000 | 12818976400 | 23800 | 23700 | 23800 | 23700 | 1144 |
| 358 | 20241114 | 152900 | 12791823800 | 23750 | 23750 | 23750 | 23700 | 138 |
| 359 | 20241114 | 152800 | 12788550050 | 23750 | 23750 | 23750 | 23750 | 153 |
| 360 | 20241114 | 152700 | 12784916300 | 23800 | 23750 | 23800 | 23750 | 359 |
| 361 | 20241114 | 152600 | 12776388300 | 23800 | 23750 | 23800 | 23750 | 306 |
| 362 | 20241114 | 152500 | 12769108200 | 23750 | 23750 | 23750 | 23750 | 794 |
| 363 | 20241114 | 152400 | 12750250700 | 23700 | 23700 | 23750 | 23700 | 521 |
| 364 | 20241114 | 152300 | 12737884600 | 23650 | 23700 | 23700 | 23650 | 68 |
| 365 | 20241114 | 152200 | 12736273900 | 23650 | 23650 | 23700 | 23650 | 76 |
| 366 | 20241114 | 152100 | 12734475000 | 23700 | 23600 | 23700 | 23600 | 131 |
| 367 | 20241114 | 152000 | 12731372550 | 23650 | 23650 | 23650 | 23600 | 194 |
| 368 | 20241114 | 151900 | 12726786500 | 23650 | 23750 | 23750 | 23650 | 1521 |
| 369 | 20241114 | 151800 | 12690737300 | 23750 | 23700 | 23750 | 23650 | 1523 |
| 370 | 20241114 | 151700 | 12654621850 | 23750 | 23700 | 23750 | 23650 | 983 |
| 371 | 20241114 | 151600 | 12631326400 | 23700 | 23600 | 23700 | 23600 | 1624 |
| 372 | 20241114 | 151500 | 12592925150 | 23600 | 23550 | 23600 | 23550 | 138 |
| 373 | 20241114 | 151400 | 12589668600 | 23550 | 23500 | 23550 | 23500 | 150 |
| 374 | 20241114 | 151300 | 12586137600 | 23450 | 23500 | 23500 | 23450 | 105 |
| 375 | 20241114 | 151200 | 12583671650 | 23550 | 23500 | 23550 | 23450 | 282 |
| 376 | 20241114 | 151100 | 12577051650 | 23500 | 23500 | 23550 | 23500 | 365 |
| 377 | 20241114 | 151000 | 12568467550 | 23500 | 23500 | 23500 | 23400 | 193 |
| 378 | 20241114 | 150900 | 12563932300 | 23550 | 23500 | 23550 | 23350 | 2327 |
| 379 | 20241114 | 150800 | 12509403400 | 23500 | 23600 | 23600 | 23500 | 144 |
| 380 | 20241114 | 150700 | 12506009400 | 23550 | 23650 | 23650 | 23500 | 190 |
| 381 | 20241114 | 150600 | 12501517650 | 23650 | 23600 | 23650 | 23400 | 2409 |
| 382 | 20241114 | 150500 | 12444887500 | 23600 | 23750 | 23750 | 23600 | 41 |
| 383 | 20241114 | 150400 | 12443918600 | 23750 | 23650 | 23750 | 23600 | 362 |
| 384 | 20241114 | 150300 | 12435355550 | 23650 | 23750 | 23750 | 23650 | 185 |
| 385 | 20241114 | 150200 | 12430971000 | 23750 | 23650 | 23750 | 23650 | 470 |
| 386 | 20241114 | 150100 | 12419821400 | 23700 | 23700 | 23750 | 23700 | 41 |
| 387 | 20241114 | 150000 | 12418849400 | 23750 | 23600 | 23750 | 23600 | 163 |
| 388 | 20241114 | 145900 | 12414995300 | 23550 | 23700 | 23700 | 23550 | 257 |
| 389 | 20241114 | 145800 | 12408935150 | 23750 | 23700 | 23750 | 23700 | 741 |
| 390 | 20241114 | 145700 | 12391370700 | 23700 | 23700 | 23700 | 23600 | 267 |
| 391 | 20241114 | 145600 | 12385062200 | 23650 | 23650 | 23650 | 23650 | 43 |
| 392 | 20241114 | 145500 | 12384045250 | 23600 | 23550 | 23650 | 23550 | 70 |
| 393 | 20241114 | 145400 | 12382395400 | 23650 | 23650 | 23700 | 23600 | 117 |
| 394 | 20241114 | 145300 | 12379627900 | 23650 | 23500 | 23650 | 23500 | 279 |
| 395 | 20241114 | 145200 | 12373041850 | 23500 | 23500 | 23500 | 23500 | 520 |
| 396 | 20241114 | 145100 | 12360821850 | 23500 | 23550 | 23600 | 23500 | 904 |
| 397 | 20241114 | 145000 | 12339570900 | 23500 | 23550 | 23550 | 23500 | 1763 |
| 398 | 20241114 | 144900 | 12298060250 | 23600 | 23650 | 23650 | 23600 | 519 |
| 399 | 20241114 | 144800 | 12285810100 | 23650 | 23700 | 23700 | 23650 | 137 |
| 400 | 20241114 | 144700 | 12282567150 | 23650 | 23650 | 23650 | 23650 | 25 |
| 401 | 20241114 | 144600 | 12281975900 | 23650 | 23600 | 23650 | 23600 | 575 |
| 402 | 20241114 | 144500 | 12268405200 | 23600 | 23550 | 23600 | 23550 | 835 |
| 403 | 20241114 | 144400 | 12248736000 | 23550 | 23650 | 23700 | 23550 | 189 |
| 404 | 20241114 | 144300 | 12244273550 | 23650 | 23700 | 23700 | 23650 | 20 |
| 405 | 20241114 | 144200 | 12243799800 | 23700 | 23600 | 23700 | 23600 | 165 |
| 406 | 20241114 | 144100 | 12239897050 | 23550 | 23700 | 23700 | 23550 | 33 |
| 407 | 20241114 | 144000 | 12239115100 | 23700 | 23750 | 23750 | 23550 | 2917 |
| 408 | 20241114 | 143900 | 12170304300 | 23750 | 23750 | 23750 | 23700 | 291 |
| 409 | 20241114 | 143800 | 12163393100 | 23750 | 23700 | 23750 | 23700 | 486 |
| 410 | 20241114 | 143700 | 12151865850 | 23700 | 23700 | 23750 | 23700 | 404 |
| 411 | 20241114 | 143600 | 12142289850 | 23700 | 23700 | 23750 | 23650 | 453 |
| 412 | 20241114 | 143500 | 12131542150 | 23750 | 23700 | 23750 | 23650 | 358 |
| 413 | 20241114 | 143400 | 12123058050 | 23700 | 23750 | 23750 | 23650 | 1245 |
| 414 | 20241114 | 143300 | 12093502350 | 23750 | 23650 | 23750 | 23600 | 252 |
| 415 | 20241114 | 143200 | 12087541200 | 23700 | 23700 | 23750 | 23700 | 735 |
| 416 | 20241114 | 143100 | 12070118850 | 23700 | 23550 | 23700 | 23450 | 484 |
| 417 | 20241114 | 143000 | 12058708200 | 23400 | 23600 | 23600 | 23400 | 1500 |
| 418 | 20241114 | 142900 | 12023503300 | 23550 | 23500 | 23650 | 23500 | 457 |
| 419 | 20241114 | 142800 | 12012746850 | 23500 | 23550 | 23550 | 23500 | 448 |
| 420 | 20241114 | 142700 | 12002216000 | 23550 | 23600 | 23600 | 23550 | 413 |
| 421 | 20241114 | 142600 | 11992488500 | 23600 | 23650 | 23650 | 23550 | 89 |
| 422 | 20241114 | 142500 | 11990385850 | 23700 | 23700 | 23700 | 23650 | 322 |
| 423 | 20241114 | 142400 | 11982758900 | 23700 | 23650 | 23700 | 23550 | 338 |
| 424 | 20241114 | 142300 | 11974779100 | 23650 | 23550 | 23650 | 23550 | 285 |
| 425 | 20241114 | 142200 | 11968050450 | 23450 | 23550 | 23550 | 23450 | 372 |
| 426 | 20241114 | 142100 | 11959315200 | 23600 | 23500 | 23600 | 23500 | 569 |
| 427 | 20241114 | 142000 | 11945937600 | 23500 | 23550 | 23550 | 23450 | 1459 |
| 428 | 20241114 | 141900 | 11911648100 | 23550 | 23700 | 23750 | 23550 | 630 |
| 429 | 20241114 | 141800 | 11896756300 | 23700 | 23650 | 23750 | 23650 | 542 |
| 430 | 20241114 | 141700 | 11883907400 | 23600 | 23650 | 23650 | 23600 | 303 |
| 431 | 20241114 | 141600 | 11876750500 | 23700 | 23650 | 23700 | 23650 | 610 |
| 432 | 20241114 | 141500 | 11862304250 | 23650 | 23700 | 23700 | 23650 | 600 |
| 433 | 20241114 | 141400 | 11848113000 | 23650 | 23650 | 23700 | 23650 | 41 |
| 434 | 20241114 | 141300 | 11847142750 | 23650 | 23750 | 23750 | 23550 | 635 |
| 435 | 20241114 | 141200 | 11832138200 | 23750 | 23650 | 23850 | 23600 | 258 |
| 436 | 20241114 | 141100 | 11826017450 | 23700 | 23850 | 23850 | 23700 | 1156 |
| 437 | 20241114 | 141000 | 11798532300 | 23900 | 23900 | 23950 | 23850 | 680 |
| 438 | 20241114 | 140900 | 11782283700 | 23950 | 23850 | 23950 | 23850 | 614 |
| 439 | 20241114 | 140800 | 11767604350 | 23800 | 23900 | 23900 | 23800 | 234 |
| 440 | 20241114 | 140700 | 11762034650 | 23800 | 23850 | 23900 | 23800 | 352 |
| 441 | 20241114 | 140600 | 11753639000 | 23750 | 23900 | 23900 | 23750 | 460 |
| 442 | 20241114 | 140500 | 11742684700 | 23850 | 23850 | 23850 | 23800 | 124 |
| 443 | 20241114 | 140400 | 11739728100 | 23850 | 23900 | 24000 | 23800 | 1809 |
| 444 | 20241114 | 140300 | 11696426850 | 23900 | 23950 | 23950 | 23800 | 1645 |
| 445 | 20241114 | 140200 | 11657135000 | 23950 | 23750 | 23950 | 23750 | 699 |
| 446 | 20241114 | 140100 | 11640449300 | 23800 | 23700 | 23800 | 23700 | 314 |
| 447 | 20241114 | 140000 | 11632991450 | 23800 | 23700 | 23850 | 23600 | 1053 |
| 448 | 20241114 | 135900 | 11607970250 | 23700 | 23700 | 23750 | 23700 | 305 |
| 449 | 20241114 | 135800 | 11600734700 | 23750 | 23650 | 23750 | 23650 | 329 |
| 450 | 20241114 | 135700 | 11592946450 | 23650 | 23650 | 23650 | 23600 | 313 |
| 451 | 20241114 | 135600 | 11585549700 | 23650 | 23600 | 23650 | 23550 | 415 |
| 452 | 20241114 | 135500 | 11575761450 | 23600 | 23600 | 23650 | 23550 | 75 |
| 453 | 20241114 | 135400 | 11573991400 | 23550 | 23750 | 23750 | 23550 | 268 |
| 454 | 20241114 | 135300 | 11567657650 | 23700 | 23700 | 23750 | 23700 | 206 |
| 455 | 20241114 | 135200 | 11562774600 | 23700 | 23600 | 23700 | 23600 | 667 |
| 456 | 20241114 | 135100 | 11546979050 | 23600 | 23400 | 23600 | 23400 | 482 |
| 457 | 20241114 | 135000 | 11535630950 | 23400 | 23500 | 23500 | 23400 | 245 |
| 458 | 20241114 | 134900 | 11529892950 | 23500 | 23450 | 23500 | 23350 | 859 |
| 459 | 20241114 | 134800 | 11509805050 | 23450 | 23450 | 23500 | 23450 | 136 |
| 460 | 20241114 | 134700 | 11506614900 | 23450 | 23550 | 23600 | 23450 | 1396 |
| 461 | 20241114 | 134600 | 11473817500 | 23600 | 23700 | 23700 | 23600 | 208 |
| 462 | 20241114 | 134500 | 11468908600 | 23700 | 23650 | 23700 | 23650 | 312 |
| 463 | 20241114 | 134400 | 11461526750 | 23650 | 23550 | 23650 | 23500 | 481 |
| 464 | 20241114 | 134300 | 11450206950 | 23550 | 23600 | 23600 | 23550 | 680 |
| 465 | 20241114 | 134200 | 11434181950 | 23600 | 23700 | 23700 | 23550 | 475 |
| 466 | 20241114 | 134100 | 11422968650 | 23750 | 23800 | 23800 | 23750 | 1437 |
| 467 | 20241114 | 134000 | 11388838900 | 23850 | 23800 | 23850 | 23750 | 507 |
| 468 | 20241114 | 133900 | 11376772900 | 23800 | 23650 | 23800 | 23650 | 348 |
| 469 | 20241114 | 133800 | 11368507200 | 23650 | 23800 | 23800 | 23650 | 283 |
| 470 | 20241114 | 133700 | 11361789050 | 23800 | 23650 | 23800 | 23650 | 121 |
| 471 | 20241114 | 133600 | 11358916650 | 23650 | 23650 | 23650 | 23600 | 772 |
| 472 | 20241114 | 133500 | 11340669450 | 23600 | 23700 | 23700 | 23600 | 244 |
| 473 | 20241114 | 133400 | 11334902000 | 23700 | 23750 | 23750 | 23700 | 194 |
| 474 | 20241114 | 133300 | 11330299700 | 23750 | 23750 | 23750 | 23750 | 228 |
| 475 | 20241114 | 133200 | 11324884700 | 23700 | 23700 | 23750 | 23650 | 694 |
| 476 | 20241114 | 133100 | 11308438050 | 23700 | 23650 | 23750 | 23600 | 209 |
| 477 | 20241114 | 133000 | 11303503950 | 23600 | 23600 | 23650 | 23600 | 481 |
| 478 | 20241114 | 132900 | 11292132500 | 23550 | 23550 | 23600 | 23500 | 1235 |
| 479 | 20241114 | 132800 | 11263013150 | 23500 | 23600 | 23650 | 23450 | 4306 |
| 480 | 20241114 | 132700 | 11161609350 | 23600 | 23700 | 23700 | 23600 | 1446 |
| 481 | 20241114 | 132600 | 11127405400 | 23700 | 23650 | 23700 | 23650 | 365 |
| 482 | 20241114 | 132500 | 11118759500 | 23700 | 23650 | 23700 | 23650 | 629 |
| 483 | 20241114 | 132400 | 11103860450 | 23700 | 23650 | 23750 | 23650 | 412 |
| 484 | 20241114 | 132300 | 11094097000 | 23700 | 23700 | 23700 | 23600 | 285 |
| 485 | 20241114 | 132200 | 11087359300 | 23750 | 23900 | 23900 | 23550 | 9531 |
| 486 | 20241114 | 132100 | 10862246150 | 23800 | 23950 | 23950 | 23800 | 535 |
| 487 | 20241114 | 132000 | 10849478200 | 23800 | 24050 | 24100 | 23700 | 8168 |
| 488 | 20241114 | 131900 | 10655634100 | 24100 | 24100 | 24150 | 24050 | 261 |
| 489 | 20241114 | 131800 | 10649340650 | 24050 | 24000 | 24100 | 24000 | 89 |
| 490 | 20241114 | 131700 | 10647200550 | 23950 | 24000 | 24100 | 23950 | 288 |
| 491 | 20241114 | 131600 | 10640292800 | 24000 | 23900 | 24000 | 23900 | 182 |
| 492 | 20241114 | 131500 | 10635933300 | 23900 | 23950 | 23950 | 23850 | 2653 |
| 493 | 20241114 | 131400 | 10572631100 | 23900 | 23950 | 24000 | 23900 | 1066 |
| 494 | 20241114 | 131300 | 10547100850 | 24000 | 24000 | 24000 | 23750 | 7783 |
| 495 | 20241114 | 131200 | 10362041450 | 23950 | 23950 | 24000 | 23950 | 313 |
| 496 | 20241114 | 131100 | 10354544050 | 23950 | 24050 | 24100 | 23950 | 762 |
| 497 | 20241114 | 131000 | 10336256050 | 24050 | 24150 | 24150 | 24050 | 1360 |
| 498 | 20241114 | 130900 | 10303504900 | 24150 | 24200 | 24250 | 24100 | 2046 |
| 499 | 20241114 | 130800 | 10254082500 | 24250 | 24300 | 24300 | 24200 | 1646 |
| 500 | 20241114 | 130700 | 10214197750 | 24300 | 24450 | 24450 | 24300 | 1896 |
| 501 | 20241114 | 130600 | 10168032000 | 24450 | 24350 | 24450 | 24350 | 1196 |
| 502 | 20241114 | 130500 | 10138834600 | 24400 | 24400 | 24450 | 24350 | 2784 |
| 503 | 20241114 | 130400 | 10070865850 | 24450 | 24400 | 24450 | 24350 | 4476 |
| 504 | 20241114 | 130300 | 9961656300 | 24400 | 24250 | 24400 | 24200 | 4124 |
| 505 | 20241114 | 130200 | 9861415250 | 24250 | 24250 | 24250 | 24100 | 662 |
| 506 | 20241114 | 130100 | 9845378800 | 24100 | 24200 | 24250 | 24100 | 2311 |
| 507 | 20241114 | 130000 | 9789431550 | 24250 | 24200 | 24250 | 24150 | 783 |
| 508 | 20241114 | 125900 | 9770473800 | 24200 | 23950 | 24200 | 23950 | 1336 |
| 509 | 20241114 | 125800 | 9738329750 | 23950 | 23950 | 23950 | 23850 | 1837 |
| 510 | 20241114 | 125700 | 9694410850 | 23950 | 24000 | 24000 | 23950 | 311 |
| 511 | 20241114 | 125600 | 9686950200 | 24000 | 23950 | 24050 | 23950 | 434 |
| 512 | 20241114 | 125500 | 9676537250 | 23950 | 23950 | 24000 | 23950 | 184 |
| 513 | 20241114 | 125400 | 9672126950 | 24000 | 24050 | 24050 | 23950 | 2425 |
| 514 | 20241114 | 125300 | 9614021400 | 24000 | 24050 | 24050 | 24000 | 258 |
| 515 | 20241114 | 125200 | 9607820850 | 24050 | 24100 | 24100 | 24000 | 2337 |
| 516 | 20241114 | 125100 | 9551614700 | 24100 | 24150 | 24200 | 24100 | 2094 |
| 517 | 20241114 | 125000 | 9500969900 | 24200 | 24100 | 24200 | 24100 | 441 |
| 518 | 20241114 | 124900 | 9490316150 | 24050 | 24100 | 24100 | 24050 | 510 |
| 519 | 20241114 | 124800 | 9478037950 | 24150 | 24100 | 24150 | 24050 | 728 |
| 520 | 20241114 | 124700 | 9460483450 | 24100 | 24100 | 24100 | 24050 | 1077 |
| 521 | 20241114 | 124600 | 9434549650 | 24100 | 24050 | 24150 | 24050 | 902 |
| 522 | 20241114 | 124500 | 9412815100 | 24050 | 23900 | 24050 | 23900 | 2403 |
| 523 | 20241114 | 124400 | 9355139200 | 23950 | 23950 | 23950 | 23900 | 198 |
| 524 | 20241114 | 124300 | 9350397150 | 23950 | 23900 | 23950 | 23900 | 695 |
| 525 | 20241114 | 124200 | 9333779800 | 23850 | 23850 | 23900 | 23800 | 1193 |
| 526 | 20241114 | 124100 | 9305335400 | 23950 | 24000 | 24000 | 23850 | 1033 |
| 527 | 20241114 | 124000 | 9280680950 | 24000 | 23900 | 24000 | 23900 | 618 |
| 528 | 20241114 | 123900 | 9265884800 | 23900 | 24000 | 24050 | 23900 | 525 |
| 529 | 20241114 | 123800 | 9253302650 | 24000 | 24000 | 24050 | 24000 | 308 |
| 530 | 20241114 | 123700 | 9245900800 | 24000 | 24000 | 24050 | 24000 | 261 |
| 531 | 20241114 | 123600 | 9239635500 | 24000 | 23950 | 24050 | 23950 | 326 |
| 532 | 20241114 | 123500 | 9231813600 | 24000 | 24000 | 24000 | 23900 | 1481 |
| 533 | 20241114 | 123400 | 9196336200 | 23950 | 24000 | 24050 | 23950 | 288 |
| 534 | 20241114 | 123300 | 9189431850 | 24000 | 24100 | 24100 | 24000 | 1054 |
| 535 | 20241114 | 123200 | 9164077550 | 24100 | 24000 | 24100 | 23950 | 1292 |
| 536 | 20241114 | 123100 | 9133013950 | 24000 | 24050 | 24100 | 24000 | 970 |
| 537 | 20241114 | 123000 | 9109676650 | 24050 | 24200 | 24200 | 24050 | 279 |
| 538 | 20241114 | 122900 | 9102943000 | 24200 | 24300 | 24350 | 24100 | 3200 |
| 539 | 20241114 | 122800 | 9025324700 | 24300 | 24200 | 24300 | 24200 | 2538 |
| 540 | 20241114 | 122700 | 8963690950 | 24200 | 24200 | 24300 | 24200 | 3949 |
| 541 | 20241114 | 122600 | 8867999950 | 24150 | 24100 | 24200 | 24000 | 4315 |
| 542 | 20241114 | 122500 | 8763871150 | 24100 | 24050 | 24100 | 24000 | 2402 |
| 543 | 20241114 | 122400 | 8706041650 | 24050 | 24000 | 24050 | 23950 | 2482 |
| 544 | 20241114 | 122300 | 8646480250 | 24050 | 24000 | 24100 | 24000 | 1443 |
| 545 | 20241114 | 122200 | 8611783050 | 24000 | 24000 | 24050 | 23950 | 1222 |
| 546 | 20241114 | 122100 | 8582422300 | 23950 | 24000 | 24000 | 23900 | 1423 |
| 547 | 20241114 | 122000 | 8548301300 | 24000 | 23800 | 24000 | 23800 | 1492 |
| 548 | 20241114 | 121900 | 8512602250 | 23750 | 23800 | 23850 | 23750 | 1977 |
| 549 | 20241114 | 121800 | 8465590300 | 23800 | 23800 | 23800 | 23750 | 1424 |
| 550 | 20241114 | 121700 | 8431757850 | 23800 | 23800 | 23850 | 23800 | 227 |
| 551 | 20241114 | 121600 | 8426353350 | 23800 | 23900 | 23900 | 23550 | 1874 |
| 552 | 20241114 | 121500 | 8381906800 | 23900 | 24000 | 24100 | 23700 | 4615 |
| 553 | 20241114 | 121400 | 8271551200 | 24050 | 24100 | 24100 | 23900 | 1164 |
| 554 | 20241114 | 121300 | 8243641500 | 24100 | 24100 | 24150 | 23900 | 3926 |
| 555 | 20241114 | 121200 | 8149085600 | 24200 | 23850 | 24200 | 23750 | 19009 |
| 556 | 20241114 | 121100 | 7693037050 | 23850 | 23700 | 23850 | 23700 | 6524 |
| 557 | 20241114 | 121000 | 7537974600 | 23700 | 23700 | 23750 | 23700 | 1436 |
| 558 | 20241114 | 120900 | 7503937850 | 23700 | 23750 | 23750 | 23700 | 375 |
| 559 | 20241114 | 120800 | 7495031900 | 23750 | 23600 | 23750 | 23600 | 1723 |
| 560 | 20241114 | 120700 | 7454196200 | 23650 | 23600 | 23650 | 23600 | 825 |
| 561 | 20241114 | 120600 | 7434696400 | 23600 | 23600 | 23700 | 23600 | 1144 |
| 562 | 20241114 | 120500 | 7407630800 | 23650 | 23650 | 23650 | 23600 | 395 |
| 563 | 20241114 | 120400 | 7398298050 | 23650 | 23600 | 23650 | 23600 | 841 |
| 564 | 20241114 | 120300 | 7378411250 | 23600 | 23600 | 23600 | 23600 | 18 |
| 565 | 20241114 | 120200 | 7377986450 | 23500 | 23650 | 23650 | 23500 | 305 |
| 566 | 20241114 | 120100 | 7370786450 | 23600 | 23550 | 23650 | 23550 | 1680 |
| 567 | 20241114 | 120000 | 7331104600 | 23500 | 23500 | 23600 | 23500 | 650 |
| 568 | 20241114 | 115900 | 7315808400 | 23600 | 23500 | 23600 | 23500 | 318 |
| 569 | 20241114 | 115800 | 7308322250 | 23500 | 23600 | 23600 | 23500 | 751 |
| 570 | 20241114 | 115700 | 7290608750 | 23600 | 23550 | 23600 | 23550 | 474 |
| 571 | 20241114 | 115600 | 7279431800 | 23600 | 23350 | 23600 | 23250 | 2214 |
| 572 | 20241114 | 115500 | 7227503800 | 23200 | 23300 | 23350 | 23150 | 1400 |
| 573 | 20241114 | 115400 | 7194902700 | 23150 | 23150 | 23300 | 23150 | 188 |
| 574 | 20241114 | 115300 | 7190549600 | 23150 | 23150 | 23300 | 23150 | 143 |
| 575 | 20241114 | 115200 | 7187239000 | 23150 | 23350 | 23400 | 23150 | 1643 |
| 576 | 20241114 | 115100 | 7149043950 | 23350 | 23200 | 23350 | 23150 | 674 |
| 577 | 20241114 | 115000 | 7133360700 | 23150 | 23200 | 23300 | 23150 | 1548 |
| 578 | 20241114 | 114900 | 7097448800 | 23300 | 23350 | 23350 | 23200 | 1260 |
| 579 | 20241114 | 114800 | 7068083300 | 23350 | 23400 | 23550 | 23350 | 494 |
| 580 | 20241114 | 114700 | 7056526150 | 23350 | 23300 | 23400 | 23300 | 924 |
| 581 | 20241114 | 114600 | 7034919950 | 23300 | 23450 | 23500 | 23300 | 1584 |
| 582 | 20241114 | 114500 | 6997881950 | 23450 | 23600 | 23600 | 23450 | 2661 |
| 583 | 20241114 | 114400 | 6935333300 | 23600 | 23750 | 23750 | 23550 | 2327 |
| 584 | 20241114 | 114300 | 6880285800 | 23750 | 23750 | 23750 | 23650 | 1527 |
| 585 | 20241114 | 114200 | 6844019750 | 23750 | 23650 | 23750 | 23600 | 2687 |
| 586 | 20241114 | 114100 | 6780307450 | 23600 | 23600 | 23600 | 23550 | 459 |
| 587 | 20241114 | 114000 | 6769475200 | 23550 | 23550 | 23550 | 23550 | 319 |
| 588 | 20241114 | 113900 | 6761962750 | 23550 | 23500 | 23550 | 23450 | 547 |
| 589 | 20241114 | 113800 | 6749100250 | 23500 | 23550 | 23550 | 23500 | 364 |
| 590 | 20241114 | 113700 | 6740535350 | 23550 | 23500 | 23550 | 23500 | 219 |
| 591 | 20241114 | 113600 | 6735379800 | 23550 | 23500 | 23550 | 23450 | 882 |
| 592 | 20241114 | 113500 | 6714652800 | 23450 | 23450 | 23500 | 23450 | 238 |
| 593 | 20241114 | 113400 | 6709062650 | 23450 | 23450 | 23450 | 23400 | 272 |
| 594 | 20241114 | 113300 | 6702686750 | 23450 | 23450 | 23450 | 23400 | 557 |
| 595 | 20241114 | 113200 | 6689625300 | 23450 | 23450 | 23450 | 23450 | 116 |
| 596 | 20241114 | 113100 | 6686905100 | 23450 | 23300 | 23500 | 23300 | 1503 |
| 597 | 20241114 | 113000 | 6651742650 | 23300 | 23350 | 23350 | 23250 | 249 |
| 598 | 20241114 | 112900 | 6645940350 | 23300 | 23400 | 23400 | 23300 | 971 |
| 599 | 20241114 | 112800 | 6623294250 | 23500 | 23450 | 23550 | 23400 | 1107 |
| 600 | 20241114 | 112700 | 6597283550 | 23450 | 23400 | 23450 | 23400 | 458 |
| 601 | 20241114 | 112600 | 6586566300 | 23450 | 23500 | 23500 | 23400 | 233 |
| 602 | 20241114 | 112500 | 6581099850 | 23500 | 23500 | 23500 | 23400 | 1357 |
| 603 | 20241114 | 112400 | 6549310900 | 23500 | 23550 | 23650 | 23500 | 2338 |
| 604 | 20241114 | 112300 | 6494248400 | 23550 | 23750 | 23750 | 23550 | 598 |
| 605 | 20241114 | 112200 | 6480133900 | 23750 | 23700 | 23750 | 23600 | 3229 |
| 606 | 20241114 | 112100 | 6403538700 | 23650 | 23600 | 23700 | 23600 | 8162 |
| 607 | 20241114 | 112000 | 6210497700 | 23650 | 23500 | 23650 | 23500 | 3517 |
| 608 | 20241114 | 111900 | 6127517400 | 23500 | 23550 | 23550 | 23500 | 618 |
| 609 | 20241114 | 111800 | 6112989400 | 23550 | 23500 | 23550 | 23500 | 576 |
| 610 | 20241114 | 111700 | 6099430000 | 23500 | 23400 | 23500 | 23400 | 676 |
| 611 | 20241114 | 111600 | 6083584850 | 23400 | 23450 | 23450 | 23250 | 1571 |
| 612 | 20241114 | 111500 | 6046885600 | 23450 | 23400 | 23450 | 23350 | 201 |
| 613 | 20241114 | 111400 | 6042181350 | 23400 | 23300 | 23400 | 23300 | 710 |
| 614 | 20241114 | 111300 | 6025606500 | 23300 | 23250 | 23300 | 23200 | 224 |
| 615 | 20241114 | 111200 | 6020401800 | 23200 | 23350 | 23350 | 23200 | 756 |
| 616 | 20241114 | 111100 | 6002832150 | 23350 | 23300 | 23450 | 23150 | 590 |
| 617 | 20241114 | 111000 | 5989095250 | 23450 | 23450 | 23450 | 23400 | 193 |
| 618 | 20241114 | 110900 | 5984569900 | 23250 | 23450 | 23450 | 23250 | 776 |
| 619 | 20241114 | 110800 | 5966422900 | 23400 | 23400 | 23500 | 23400 | 462 |
| 620 | 20241114 | 110700 | 5955602650 | 23450 | 23400 | 23450 | 23250 | 1076 |
| 621 | 20241114 | 110600 | 5930467350 | 23350 | 23250 | 23350 | 23200 | 1853 |
| 622 | 20241114 | 110500 | 5887453000 | 23250 | 23400 | 23400 | 23250 | 635 |
| 623 | 20241114 | 110400 | 5872682150 | 23400 | 23450 | 23450 | 23350 | 227 |
| 624 | 20241114 | 110300 | 5867379800 | 23450 | 23500 | 23500 | 23350 | 251 |
| 625 | 20241114 | 110200 | 5861506300 | 23450 | 23600 | 23600 | 23450 | 592 |
| 626 | 20241114 | 110100 | 5847543600 | 23600 | 23450 | 23600 | 23350 | 2133 |
| 627 | 20241114 | 110000 | 5797281550 | 23450 | 23400 | 23550 | 23400 | 2736 |
| 628 | 20241114 | 105900 | 5733155800 | 23400 | 23250 | 23400 | 23200 | 1498 |
| 629 | 20241114 | 105800 | 5698258650 | 23300 | 23350 | 23350 | 23300 | 46 |
| 630 | 20241114 | 105700 | 5697186250 | 23350 | 23250 | 23350 | 23200 | 1037 |
| 631 | 20241114 | 105600 | 5673043300 | 23300 | 23300 | 23350 | 23250 | 161 |
| 632 | 20241114 | 105500 | 5669294850 | 23300 | 23350 | 23350 | 23300 | 539 |
| 633 | 20241114 | 105400 | 5656725300 | 23350 | 23500 | 23500 | 23300 | 1627 |
| 634 | 20241114 | 105300 | 5618628700 | 23400 | 23450 | 23500 | 23400 | 1737 |
| 635 | 20241114 | 105200 | 5577949600 | 23450 | 23450 | 23450 | 23400 | 215 |
| 636 | 20241114 | 105100 | 5572908950 | 23450 | 23500 | 23500 | 23400 | 417 |
| 637 | 20241114 | 105000 | 5563131300 | 23450 | 23500 | 23600 | 23450 | 1831 |
| 638 | 20241114 | 104900 | 5520033800 | 23550 | 23400 | 23550 | 23400 | 4331 |
| 639 | 20241114 | 104800 | 5418390450 | 23450 | 23400 | 23450 | 23350 | 2056 |
| 640 | 20241114 | 104700 | 5370232400 | 23400 | 23300 | 23400 | 23250 | 553 |
| 641 | 20241114 | 104600 | 5357345250 | 23300 | 23200 | 23350 | 23200 | 2088 |
| 642 | 20241114 | 104500 | 5308788900 | 23250 | 23250 | 23300 | 23200 | 1551 |
| 643 | 20241114 | 104400 | 5272700200 | 23250 | 23100 | 23250 | 22950 | 1771 |
| 644 | 20241114 | 104300 | 5231676350 | 23100 | 23050 | 23100 | 22950 | 1135 |
| 645 | 20241114 | 104200 | 5205574300 | 22950 | 23100 | 23100 | 22950 | 378 |
| 646 | 20241114 | 104100 | 5196856000 | 23100 | 23000 | 23200 | 22850 | 1790 |
| 647 | 20241114 | 104000 | 5155619000 | 23000 | 22900 | 23000 | 22850 | 895 |
| 648 | 20241114 | 103900 | 5135102700 | 22900 | 22700 | 22900 | 22700 | 698 |
| 649 | 20241114 | 103800 | 5119179000 | 22700 | 22850 | 22900 | 22650 | 6870 |
| 650 | 20241114 | 103700 | 4962779550 | 22900 | 23000 | 23050 | 22900 | 2760 |
| 651 | 20241114 | 103600 | 4899525850 | 22900 | 23100 | 23150 | 22900 | 4862 |
| 652 | 20241114 | 103500 | 4787637900 | 23150 | 23200 | 23200 | 23100 | 1540 |
| 653 | 20241114 | 103400 | 4752006550 | 23150 | 23200 | 23250 | 23150 | 472 |
| 654 | 20241114 | 103300 | 4741053800 | 23200 | 23300 | 23300 | 23200 | 938 |
| 655 | 20241114 | 103200 | 4719265500 | 23200 | 23400 | 23450 | 23200 | 679 |
| 656 | 20241114 | 103100 | 4703396750 | 23450 | 23300 | 23450 | 23250 | 1585 |
| 657 | 20241114 | 103000 | 4666321350 | 23300 | 23100 | 23350 | 23100 | 680 |
| 658 | 20241114 | 102900 | 4650488050 | 23100 | 23250 | 23250 | 23000 | 4006 |
| 659 | 20241114 | 102800 | 4558015450 | 23150 | 23300 | 23350 | 23150 | 2135 |
| 660 | 20241114 | 102700 | 4508381000 | 23350 | 23200 | 23400 | 23150 | 2756 |
| 661 | 20241114 | 102600 | 4444372050 | 23250 | 23200 | 23450 | 23150 | 3483 |
| 662 | 20241114 | 102500 | 4363122800 | 23150 | 23500 | 23500 | 23150 | 5180 |
| 663 | 20241114 | 102400 | 4242276900 | 23500 | 23650 | 23700 | 23500 | 3031 |
| 664 | 20241114 | 102300 | 4170763550 | 23650 | 23600 | 23700 | 23550 | 8262 |
| 665 | 20241114 | 102200 | 3975456250 | 23550 | 23450 | 23600 | 23400 | 6877 |
| 666 | 20241114 | 102100 | 3813966250 | 23450 | 23450 | 23500 | 23450 | 1106 |
| 667 | 20241114 | 102000 | 3788018950 | 23450 | 23450 | 23650 | 23400 | 9268 |
| 668 | 20241114 | 101900 | 3569596500 | 23450 | 23400 | 23550 | 23350 | 4266 |
| 669 | 20241114 | 101800 | 3469478300 | 23400 | 23250 | 23450 | 23250 | 5121 |
| 670 | 20241114 | 101700 | 3349675000 | 23300 | 23250 | 23300 | 23200 | 2913 |
| 671 | 20241114 | 101600 | 3281949300 | 23200 | 23300 | 23350 | 23200 | 865 |
| 672 | 20241114 | 101500 | 3261835500 | 23300 | 23200 | 23350 | 23150 | 2565 |
| 673 | 20241114 | 101400 | 3202153500 | 23150 | 23100 | 23200 | 23050 | 806 |
| 674 | 20241114 | 101300 | 3183520550 | 23150 | 23250 | 23300 | 23150 | 3873 |
| 675 | 20241114 | 101200 | 3093548750 | 23250 | 23200 | 23350 | 23200 | 3357 |
| 676 | 20241114 | 101100 | 3015496750 | 23200 | 23300 | 23400 | 23100 | 5230 |
| 677 | 20241114 | 101000 | 2893865800 | 23300 | 23400 | 23550 | 23250 | 7700 |
| 678 | 20241114 | 100900 | 2713691500 | 23500 | 23100 | 23700 | 23000 | 18356 |
| 679 | 20241114 | 100800 | 2284330400 | 23100 | 22750 | 23150 | 22750 | 3811 |
| 680 | 20241114 | 100700 | 2196755550 | 22700 | 23000 | 23050 | 22650 | 5953 |
| 681 | 20241114 | 100600 | 2060989100 | 23050 | 22950 | 23300 | 22850 | 17010 |
| 682 | 20241114 | 100500 | 1668393950 | 23000 | 23100 | 23150 | 22900 | 9119 |
| 683 | 20241114 | 100400 | 1458551050 | 23150 | 22600 | 23200 | 22600 | 13995 |
| 684 | 20241114 | 100300 | 1136581800 | 22750 | 22950 | 22950 | 22600 | 7460 |
| 685 | 20241114 | 100200 | 966618500 | 22950 | 22350 | 23000 | 22300 | 11762 |
| 686 | 20241114 | 100100 | 699993150 | 22350 | 22350 | 22450 | 22100 | 8590 |
| 687 | 20241114 | 100000 | 508448600 | 22350 | 22500 | 22750 | 22300 | 20754 |