36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 205600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 13475 |
| 3 | 20241114 | 205500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 4 | 20241114 | 205400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 5 | 20241114 | 205300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 6 | 20241114 | 205200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 7 | 20241114 | 205100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 8 | 20241114 | 205000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 9 | 20241114 | 204900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 10 | 20241114 | 204800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 11 | 20241114 | 204700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 12 | 20241114 | 204600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 13 | 20241114 | 204500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 14 | 20241114 | 204400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 15 | 20241114 | 204300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 16 | 20241114 | 204200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 17 | 20241114 | 204100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 18 | 20241114 | 204000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 19 | 20241114 | 203900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 20 | 20241114 | 203800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 21 | 20241114 | 203700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 22 | 20241114 | 203600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 23 | 20241114 | 203500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 24 | 20241114 | 203400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 25 | 20241114 | 203300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 26 | 20241114 | 203200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 27 | 20241114 | 203100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 28 | 20241114 | 203000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 29 | 20241114 | 202900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 30 | 20241114 | 202800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 31 | 20241114 | 202700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 32 | 20241114 | 202600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 13475 |
| 33 | 20241114 | 202500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 34 | 20241114 | 202400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 35 | 20241114 | 202300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 36 | 20241114 | 202200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 37 | 20241114 | 202100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 38 | 20241114 | 202000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 39 | 20241114 | 201900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 40 | 20241114 | 201800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 41 | 20241114 | 201700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 42 | 20241114 | 201600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 43 | 20241114 | 201500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 44 | 20241114 | 201400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 45 | 20241114 | 201300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 46 | 20241114 | 201200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 47 | 20241114 | 201100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 48 | 20241114 | 201000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 49 | 20241114 | 200900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 50 | 20241114 | 200800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 51 | 20241114 | 200700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 52 | 20241114 | 200600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 53 | 20241114 | 200500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 54 | 20241114 | 200400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 55 | 20241114 | 200300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 56 | 20241114 | 200200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 57 | 20241114 | 200100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 58 | 20241114 | 200000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 59 | 20241114 | 195900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 60 | 20241114 | 195800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 61 | 20241114 | 195700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 62 | 20241114 | 195600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 13475 |
| 63 | 20241114 | 195500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 64 | 20241114 | 195400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 65 | 20241114 | 195300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 66 | 20241114 | 195200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 67 | 20241114 | 195100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 68 | 20241114 | 195000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 69 | 20241114 | 194900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 70 | 20241114 | 194800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 71 | 20241114 | 194700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 72 | 20241114 | 194600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 73 | 20241114 | 194500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 74 | 20241114 | 194400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 75 | 20241114 | 194300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 76 | 20241114 | 194200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 77 | 20241114 | 194100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 78 | 20241114 | 194000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 79 | 20241114 | 193900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 80 | 20241114 | 193800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 81 | 20241114 | 193700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 82 | 20241114 | 193600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 83 | 20241114 | 193500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 84 | 20241114 | 193400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 85 | 20241114 | 193300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 86 | 20241114 | 193200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 87 | 20241114 | 193100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 88 | 20241114 | 193000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 89 | 20241114 | 192900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 90 | 20241114 | 192800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 91 | 20241114 | 192700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 92 | 20241114 | 192600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 13475 |
| 93 | 20241114 | 192500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 94 | 20241114 | 192400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 95 | 20241114 | 192300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 96 | 20241114 | 192200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 97 | 20241114 | 192100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 98 | 20241114 | 192000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 99 | 20241114 | 191900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 100 | 20241114 | 191800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 101 | 20241114 | 191700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 102 | 20241114 | 191600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 103 | 20241114 | 191500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 104 | 20241114 | 191400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 105 | 20241114 | 191300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 106 | 20241114 | 191200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 107 | 20241114 | 191100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 108 | 20241114 | 191000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 109 | 20241114 | 190900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 110 | 20241114 | 190800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 111 | 20241114 | 190700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 112 | 20241114 | 190600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 113 | 20241114 | 190500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 114 | 20241114 | 190400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 115 | 20241114 | 190300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 116 | 20241114 | 190200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 117 | 20241114 | 190100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 118 | 20241114 | 190000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 119 | 20241114 | 185900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 120 | 20241114 | 185800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 121 | 20241114 | 185700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 122 | 20241114 | 185600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 13475 |
| 123 | 20241114 | 185500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 124 | 20241114 | 185400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 125 | 20241114 | 185300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 126 | 20241114 | 185200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 127 | 20241114 | 185100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 128 | 20241114 | 185000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 129 | 20241114 | 184900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 130 | 20241114 | 184800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 131 | 20241114 | 184700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 132 | 20241114 | 184600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 133 | 20241114 | 184500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 134 | 20241114 | 184400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 135 | 20241114 | 184300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 136 | 20241114 | 184200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 137 | 20241114 | 184100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 138 | 20241114 | 184000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 139 | 20241114 | 183900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 140 | 20241114 | 183800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 141 | 20241114 | 183700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 142 | 20241114 | 183600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 143 | 20241114 | 183500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 144 | 20241114 | 183400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 145 | 20241114 | 183300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 146 | 20241114 | 183200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 147 | 20241114 | 183100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 148 | 20241114 | 183000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 149 | 20241114 | 182900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 150 | 20241114 | 182800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 151 | 20241114 | 182700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 152 | 20241114 | 182600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 13475 |
| 153 | 20241114 | 182500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 154 | 20241114 | 182400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 155 | 20241114 | 182300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 156 | 20241114 | 182200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 157 | 20241114 | 182100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 158 | 20241114 | 182000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 159 | 20241114 | 181900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 160 | 20241114 | 181800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 161 | 20241114 | 181700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 162 | 20241114 | 181600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 163 | 20241114 | 181500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 164 | 20241114 | 181400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 165 | 20241114 | 181300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 166 | 20241114 | 181200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 167 | 20241114 | 181100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 168 | 20241114 | 181000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 169 | 20241114 | 180900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 170 | 20241114 | 180800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 171 | 20241114 | 180700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 172 | 20241114 | 180600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 173 | 20241114 | 180500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 174 | 20241114 | 180400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 175 | 20241114 | 180300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 176 | 20241114 | 180200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 177 | 20241114 | 180100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 178 | 20241114 | 180000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 179 | 20241114 | 175900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 180 | 20241114 | 175800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 181 | 20241114 | 175700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 182 | 20241114 | 175600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 13475 |
| 183 | 20241114 | 175500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 184 | 20241114 | 175400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 185 | 20241114 | 175300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20241114 | 175200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20241114 | 175100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20241114 | 175000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20241114 | 174900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20241114 | 174800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20241114 | 174700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20241114 | 174600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20241114 | 174500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20241114 | 174400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20241114 | 174300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20241114 | 174200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20241114 | 174100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 198 | 20241114 | 174000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20241114 | 173900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20241114 | 173800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20241114 | 173700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20241114 | 173600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20241114 | 173500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20241114 | 173400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20241114 | 173300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20241114 | 173200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20241114 | 173100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20241114 | 173000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20241114 | 172900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20241114 | 172800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20241114 | 172700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20241114 | 172600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 13475 |
| 213 | 20241114 | 172500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 214 | 20241114 | 172400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 215 | 20241114 | 172300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 216 | 20241114 | 172200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 217 | 20241114 | 172100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 218 | 20241114 | 172000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 219 | 20241114 | 171900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 220 | 20241114 | 171800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 221 | 20241114 | 171700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 222 | 20241114 | 171600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 223 | 20241114 | 171500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 224 | 20241114 | 171400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20241114 | 171300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 226 | 20241114 | 171200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20241114 | 171100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20241114 | 171000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20241114 | 170900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 230 | 20241114 | 170800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 231 | 20241114 | 170700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 232 | 20241114 | 170600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 233 | 20241114 | 170500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20241114 | 170400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 235 | 20241114 | 170300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20241114 | 170200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 237 | 20241114 | 170100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 238 | 20241114 | 170000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 239 | 20241114 | 165900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 240 | 20241114 | 165800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 241 | 20241114 | 165700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 242 | 20241114 | 165600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 13475 |
| 243 | 20241114 | 165500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 244 | 20241114 | 165400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 245 | 20241114 | 165300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 246 | 20241114 | 165200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 247 | 20241114 | 165100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 248 | 20241114 | 165000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 249 | 20241114 | 164900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 250 | 20241114 | 164800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 251 | 20241114 | 164700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 252 | 20241114 | 164600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 253 | 20241114 | 164500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 254 | 20241114 | 164400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 255 | 20241114 | 164300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 256 | 20241114 | 164200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 257 | 20241114 | 164100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 258 | 20241114 | 164000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 259 | 20241114 | 163900 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 260 | 20241114 | 163800 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 261 | 20241114 | 163700 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 262 | 20241114 | 163600 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 263 | 20241114 | 163500 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 264 | 20241114 | 163400 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 265 | 20241114 | 163300 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 266 | 20241114 | 163200 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 267 | 20241114 | 163100 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 0 |
| 268 | 20241114 | 163000 | 42304159350 | 43100 | 43100 | 43100 | 43100 | 13475 |
| 269 | 20241114 | 162900 | 41723386850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 270 | 20241114 | 162800 | 41723386850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 271 | 20241114 | 162700 | 41723386850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 272 | 20241114 | 162600 | 41723386850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 273 | 20241114 | 162500 | 41723386850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 274 | 20241114 | 162400 | 41723386850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 275 | 20241114 | 162300 | 41723386850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 276 | 20241114 | 162200 | 41723386850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 277 | 20241114 | 162100 | 41723386850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 278 | 20241114 | 162000 | 41723386850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 279 | 20241114 | 161900 | 41723386850 | 43000 | 43000 | 43050 | 42950 | 1496 |
| 280 | 20241114 | 161800 | 41659025750 | 42950 | 43050 | 43100 | 42950 | 2316 |
| 281 | 20241114 | 161700 | 41559398550 | 43050 | 43050 | 43100 | 43050 | 3333 |
| 282 | 20241114 | 161600 | 41415849900 | 43050 | 43050 | 43100 | 43000 | 1095 |
| 283 | 20241114 | 161500 | 41368697150 | 43000 | 43100 | 43100 | 43000 | 2831 |
| 284 | 20241114 | 161400 | 41246779500 | 43100 | 42950 | 43100 | 42950 | 4664 |
| 285 | 20241114 | 161300 | 41046148550 | 42950 | 42900 | 43000 | 42900 | 631 |
| 286 | 20241114 | 161200 | 41019048550 | 42900 | 42800 | 42900 | 42800 | 663 |
| 287 | 20241114 | 161100 | 40990611650 | 42800 | 42750 | 42800 | 42750 | 1402 |
| 288 | 20241114 | 161000 | 40930619350 | 42750 | 42800 | 42800 | 42750 | 1355 |
| 289 | 20241114 | 160900 | 40872673650 | 42750 | 42750 | 42800 | 42750 | 2016 |
| 290 | 20241114 | 160800 | 40786487500 | 42800 | 42900 | 42900 | 42800 | 3792 |
| 291 | 20241114 | 160700 | 40624063600 | 42900 | 42950 | 42950 | 42850 | 2694 |
| 292 | 20241114 | 160600 | 40508476200 | 42950 | 43000 | 43000 | 42950 | 551 |
| 293 | 20241114 | 160500 | 40484800250 | 42950 | 43000 | 43000 | 42900 | 755 |
| 294 | 20241114 | 160400 | 40452363850 | 42950 | 43000 | 43000 | 42950 | 1606 |
| 295 | 20241114 | 160300 | 40383372900 | 42950 | 43000 | 43000 | 42950 | 485 |
| 296 | 20241114 | 160200 | 40362522750 | 42950 | 42950 | 43000 | 42950 | 642 |
| 297 | 20241114 | 160100 | 40334936150 | 42900 | 42900 | 43000 | 42900 | 303 |
| 298 | 20241114 | 160000 | 40321923150 | 42950 | 43000 | 43050 | 42900 | 1242 |
| 299 | 20241114 | 155900 | 40268550750 | 43050 | 43050 | 43050 | 42950 | 942 |
| 300 | 20241114 | 155800 | 40228036300 | 43050 | 43050 | 43050 | 42950 | 514 |
| 301 | 20241114 | 155700 | 40205925100 | 43050 | 43050 | 43050 | 43000 | 522 |
| 302 | 20241114 | 155600 | 40183463700 | 43050 | 43000 | 43050 | 43000 | 756 |
| 303 | 20241114 | 155500 | 40150930600 | 43000 | 43050 | 43050 | 42950 | 910 |
| 304 | 20241114 | 155400 | 40111781900 | 43000 | 42950 | 43050 | 42950 | 626 |
| 305 | 20241114 | 155300 | 40084865150 | 42950 | 43000 | 43000 | 42950 | 583 |
| 306 | 20241114 | 155200 | 40059801100 | 42950 | 42950 | 43000 | 42950 | 342 |
| 307 | 20241114 | 155100 | 40045100250 | 43000 | 43000 | 43000 | 42950 | 503 |
| 308 | 20241114 | 155000 | 40023485250 | 43000 | 42950 | 43000 | 42950 | 1163 |
| 309 | 20241114 | 154900 | 39973482900 | 43000 | 42900 | 43000 | 42900 | 529 |
| 310 | 20241114 | 154800 | 39950753350 | 42950 | 42900 | 42950 | 42900 | 552 |
| 311 | 20241114 | 154700 | 39927051450 | 42950 | 42900 | 42950 | 42850 | 673 |
| 312 | 20241114 | 154600 | 39898170200 | 42950 | 42900 | 42950 | 42800 | 4306 |
| 313 | 20241114 | 154500 | 39713756350 | 42900 | 42950 | 43000 | 42900 | 3664 |
| 314 | 20241114 | 154400 | 39556491450 | 42900 | 43000 | 43050 | 42900 | 2851 |
| 315 | 20241114 | 154300 | 39433986400 | 43000 | 43000 | 43050 | 42950 | 649 |
| 316 | 20241114 | 154200 | 39406075400 | 43000 | 43000 | 43100 | 43000 | 527 |
| 317 | 20241114 | 154100 | 39383400900 | 43050 | 43000 | 43050 | 42950 | 874 |
| 318 | 20241114 | 154000 | 39345836200 | 43050 | 43000 | 43050 | 43000 | 1588 |
| 319 | 20241114 | 153900 | 39277528450 | 43050 | 43050 | 43100 | 43000 | 478 |
| 320 | 20241114 | 153800 | 39256949550 | 43100 | 43150 | 43200 | 43050 | 1990 |
| 321 | 20241114 | 153700 | 39171189100 | 43150 | 43300 | 43300 | 43150 | 3097 |
| 322 | 20241114 | 153600 | 39037368450 | 43250 | 43200 | 43300 | 43200 | 1305 |
| 323 | 20241114 | 153500 | 38980920400 | 43200 | 43250 | 43250 | 43200 | 1109 |
| 324 | 20241114 | 153400 | 38932960400 | 43250 | 43250 | 43250 | 43200 | 263 |
| 325 | 20241114 | 153300 | 38921586700 | 43250 | 43200 | 43250 | 43200 | 848 |
| 326 | 20241114 | 153200 | 38884946500 | 43200 | 43200 | 43250 | 43200 | 484 |
| 327 | 20241114 | 153100 | 38864026550 | 43200 | 43200 | 43200 | 43200 | 465 |
| 328 | 20241114 | 153000 | 38843938550 | 43200 | 43200 | 43250 | 43200 | 764 |
| 329 | 20241114 | 152900 | 38810913200 | 43200 | 43250 | 43250 | 43200 | 1869 |
| 330 | 20241114 | 152800 | 38730158500 | 43250 | 43200 | 43250 | 43200 | 841 |
| 331 | 20241114 | 152700 | 38693815800 | 43250 | 43200 | 43250 | 43200 | 401 |
| 332 | 20241114 | 152600 | 38676481150 | 43250 | 43200 | 43300 | 43200 | 1128 |
| 333 | 20241114 | 152500 | 38627687250 | 43250 | 43300 | 43300 | 43200 | 944 |
| 334 | 20241114 | 152400 | 38586872350 | 43300 | 43250 | 43350 | 43250 | 662 |
| 335 | 20241114 | 152300 | 38558208900 | 43250 | 43250 | 43300 | 43250 | 1741 |
| 336 | 20241114 | 152200 | 38482848050 | 43250 | 43200 | 43300 | 43200 | 1188 |
| 337 | 20241114 | 152100 | 38431441000 | 43200 | 43250 | 43300 | 43200 | 354 |
| 338 | 20241114 | 152000 | 38416131000 | 43250 | 43200 | 43350 | 43200 | 3654 |
| 339 | 20241114 | 151900 | 38258142400 | 43200 | 43300 | 43400 | 43200 | 7608 |
| 340 | 20241114 | 151800 | 37928505950 | 43300 | 43200 | 43300 | 43200 | 2506 |
| 341 | 20241114 | 151700 | 37820114450 | 43250 | 43200 | 43250 | 43150 | 4017 |
| 342 | 20241114 | 151600 | 37646528500 | 43150 | 42950 | 43200 | 42950 | 8997 |
| 343 | 20241114 | 151500 | 37258863950 | 42950 | 42950 | 43000 | 42900 | 1035 |
| 344 | 20241114 | 151400 | 37214392150 | 42950 | 42900 | 42950 | 42900 | 729 |
| 345 | 20241114 | 151300 | 37183109850 | 42950 | 42950 | 43000 | 42950 | 2245 |
| 346 | 20241114 | 151200 | 37086627750 | 42950 | 42950 | 43000 | 42900 | 511 |
| 347 | 20241114 | 151100 | 37064684250 | 42950 | 42950 | 43000 | 42900 | 1719 |
| 348 | 20241114 | 151000 | 36990857300 | 42900 | 42900 | 42950 | 42900 | 668 |
| 349 | 20241114 | 150900 | 36962187950 | 42900 | 42850 | 42950 | 42850 | 493 |
| 350 | 20241114 | 150800 | 36941040300 | 42850 | 42900 | 43000 | 42850 | 1437 |
| 351 | 20241114 | 150700 | 36879378800 | 42950 | 42850 | 42950 | 42800 | 2250 |
| 352 | 20241114 | 150600 | 36782935300 | 42900 | 42950 | 42950 | 42850 | 2879 |
| 353 | 20241114 | 150500 | 36659440550 | 42950 | 43000 | 43000 | 42900 | 2378 |
| 354 | 20241114 | 150400 | 36557286550 | 43000 | 43000 | 43050 | 43000 | 862 |
| 355 | 20241114 | 150300 | 36520203700 | 43000 | 43000 | 43000 | 42950 | 608 |
| 356 | 20241114 | 150200 | 36494060750 | 43000 | 43000 | 43050 | 43000 | 800 |
| 357 | 20241114 | 150100 | 36459639650 | 43050 | 42950 | 43050 | 42950 | 1104 |
| 358 | 20241114 | 150000 | 36412140450 | 43050 | 43000 | 43050 | 43000 | 861 |
| 359 | 20241114 | 145900 | 36375107200 | 43000 | 43050 | 43100 | 43000 | 2296 |
| 360 | 20241114 | 145800 | 36276247700 | 43100 | 43100 | 43100 | 43050 | 781 |
| 361 | 20241114 | 145700 | 36242593400 | 43100 | 43100 | 43100 | 43050 | 612 |
| 362 | 20241114 | 145600 | 36216217400 | 43100 | 43050 | 43100 | 43050 | 1182 |
| 363 | 20241114 | 145500 | 36165324200 | 43050 | 42900 | 43050 | 42900 | 850 |
| 364 | 20241114 | 145400 | 36128773050 | 42900 | 42950 | 43050 | 42900 | 730 |
| 365 | 20241114 | 145300 | 36097398050 | 43000 | 42900 | 43000 | 42900 | 471 |
| 366 | 20241114 | 145200 | 36077156100 | 42950 | 43000 | 43000 | 42850 | 1196 |
| 367 | 20241114 | 145100 | 36025820750 | 43000 | 43000 | 43050 | 42950 | 451 |
| 368 | 20241114 | 145000 | 36006415750 | 43050 | 42900 | 43050 | 42900 | 849 |
| 369 | 20241114 | 144900 | 35969895100 | 42950 | 42950 | 43000 | 42900 | 546 |
| 370 | 20241114 | 144800 | 35946438450 | 43000 | 42900 | 43000 | 42900 | 383 |
| 371 | 20241114 | 144700 | 35929977000 | 42900 | 43050 | 43050 | 42900 | 1740 |
| 372 | 20241114 | 144600 | 35855235550 | 43000 | 42950 | 43050 | 42950 | 391 |
| 373 | 20241114 | 144500 | 35838422500 | 43000 | 42950 | 43000 | 42950 | 243 |
| 374 | 20241114 | 144400 | 35827982550 | 43000 | 43000 | 43050 | 42900 | 776 |
| 375 | 20241114 | 144300 | 35794632250 | 43000 | 43150 | 43200 | 42950 | 497 |
| 376 | 20241114 | 144200 | 35773234650 | 43100 | 42950 | 43200 | 42900 | 5640 |
| 377 | 20241114 | 144100 | 35530203050 | 42950 | 42850 | 43000 | 42850 | 2182 |
| 378 | 20241114 | 144000 | 35436520450 | 42850 | 42950 | 42950 | 42850 | 3023 |
| 379 | 20241114 | 143900 | 35306787950 | 43050 | 42950 | 43050 | 42950 | 2940 |
| 380 | 20241114 | 143800 | 35180299000 | 42950 | 42900 | 43000 | 42750 | 2781 |
| 381 | 20241114 | 143700 | 35060770150 | 42750 | 42950 | 43050 | 42750 | 4970 |
| 382 | 20241114 | 143600 | 34847743050 | 42950 | 43050 | 43100 | 42900 | 4538 |
| 383 | 20241114 | 143500 | 34652598450 | 43050 | 43150 | 43200 | 43050 | 2745 |
| 384 | 20241114 | 143400 | 34534248250 | 43150 | 43150 | 43200 | 43150 | 1393 |
| 385 | 20241114 | 143300 | 34474130750 | 43150 | 43200 | 43200 | 43150 | 2662 |
| 386 | 20241114 | 143200 | 34359223600 | 43150 | 43300 | 43300 | 43150 | 2766 |
| 387 | 20241114 | 143100 | 34239676650 | 43350 | 43450 | 43450 | 43350 | 3683 |
| 388 | 20241114 | 143000 | 34079805900 | 43400 | 43450 | 43500 | 43400 | 3202 |
| 389 | 20241114 | 142900 | 33940666750 | 43500 | 43450 | 43500 | 43400 | 4193 |
| 390 | 20241114 | 142800 | 33758346300 | 43450 | 43400 | 43450 | 43400 | 661 |
| 391 | 20241114 | 142700 | 33729644900 | 43450 | 43450 | 43450 | 43400 | 1028 |
| 392 | 20241114 | 142600 | 33684978900 | 43450 | 43400 | 43450 | 43400 | 1444 |
| 393 | 20241114 | 142500 | 33622246550 | 43400 | 43350 | 43400 | 43300 | 2781 |
| 394 | 20241114 | 142400 | 33501625100 | 43400 | 43350 | 43400 | 43350 | 639 |
| 395 | 20241114 | 142300 | 33473909750 | 43350 | 43350 | 43400 | 43350 | 914 |
| 396 | 20241114 | 142200 | 33434266350 | 43400 | 43300 | 43400 | 43250 | 2920 |
| 397 | 20241114 | 142100 | 33307743750 | 43300 | 43250 | 43300 | 43200 | 2755 |
| 398 | 20241114 | 142000 | 33188566900 | 43250 | 43250 | 43300 | 43200 | 1170 |
| 399 | 20241114 | 141900 | 33137936750 | 43300 | 43250 | 43300 | 43200 | 1845 |
| 400 | 20241114 | 141800 | 33058151800 | 43250 | 43300 | 43350 | 43250 | 1892 |
| 401 | 20241114 | 141700 | 32976251950 | 43300 | 43300 | 43400 | 43300 | 2082 |
| 402 | 20241114 | 141600 | 32886044000 | 43300 | 43400 | 43400 | 43300 | 2123 |
| 403 | 20241114 | 141500 | 32793961600 | 43400 | 43450 | 43500 | 43350 | 1422 |
| 404 | 20241114 | 141400 | 32732211600 | 43500 | 43550 | 43550 | 43500 | 1568 |
| 405 | 20241114 | 141300 | 32663943650 | 43550 | 43550 | 43600 | 43500 | 2704 |
| 406 | 20241114 | 141200 | 32546167300 | 43600 | 43650 | 43650 | 43550 | 1345 |
| 407 | 20241114 | 141100 | 32487508200 | 43600 | 43500 | 43600 | 43450 | 5183 |
| 408 | 20241114 | 141000 | 32261682800 | 43450 | 43550 | 43600 | 43450 | 1906 |
| 409 | 20241114 | 140900 | 32178753700 | 43550 | 43650 | 43650 | 43550 | 1969 |
| 410 | 20241114 | 140800 | 32092878650 | 43600 | 43550 | 43600 | 43500 | 6461 |
| 411 | 20241114 | 140700 | 31811302900 | 43600 | 43600 | 43600 | 43550 | 1565 |
| 412 | 20241114 | 140600 | 31743096000 | 43600 | 43550 | 43600 | 43500 | 7537 |
| 413 | 20241114 | 140500 | 31414775350 | 43500 | 43500 | 43550 | 43450 | 4659 |
| 414 | 20241114 | 140400 | 31212126650 | 43450 | 43300 | 43500 | 43300 | 6632 |
| 415 | 20241114 | 140300 | 30924311750 | 43350 | 43300 | 43350 | 43250 | 3202 |
| 416 | 20241114 | 140200 | 30785674050 | 43250 | 43250 | 43300 | 43250 | 1137 |
| 417 | 20241114 | 140100 | 30736448050 | 43250 | 43250 | 43300 | 43250 | 488 |
| 418 | 20241114 | 140000 | 30715334550 | 43300 | 43250 | 43300 | 43250 | 1245 |
| 419 | 20241114 | 135900 | 30661440050 | 43300 | 43250 | 43300 | 43250 | 1191 |
| 420 | 20241114 | 135800 | 30609923800 | 43250 | 43200 | 43250 | 43150 | 2577 |
| 421 | 20241114 | 135700 | 30498557700 | 43200 | 43050 | 43200 | 43000 | 3153 |
| 422 | 20241114 | 135600 | 30362651900 | 43050 | 43000 | 43050 | 43000 | 444 |
| 423 | 20241114 | 135500 | 30343546400 | 43000 | 43000 | 43050 | 43000 | 246 |
| 424 | 20241114 | 135400 | 30332957750 | 43050 | 43000 | 43050 | 42950 | 2527 |
| 425 | 20241114 | 135300 | 30224255300 | 43000 | 43050 | 43100 | 43000 | 1935 |
| 426 | 20241114 | 135200 | 30141010700 | 43100 | 43100 | 43200 | 43050 | 1861 |
| 427 | 20241114 | 135100 | 30060836400 | 43150 | 43100 | 43200 | 43050 | 913 |
| 428 | 20241114 | 135000 | 30021455150 | 43100 | 43000 | 43100 | 43000 | 973 |
| 429 | 20241114 | 134900 | 29979566050 | 43000 | 43100 | 43100 | 43000 | 2702 |
| 430 | 20241114 | 134800 | 29863202450 | 43150 | 43150 | 43200 | 43100 | 988 |
| 431 | 20241114 | 134700 | 29820578700 | 43150 | 43200 | 43250 | 43100 | 752 |
| 432 | 20241114 | 134600 | 29788118250 | 43250 | 43200 | 43250 | 43150 | 2452 |
| 433 | 20241114 | 134500 | 29682181900 | 43200 | 43200 | 43250 | 43150 | 1807 |
| 434 | 20241114 | 134400 | 29604129950 | 43200 | 43200 | 43250 | 43150 | 670 |
| 435 | 20241114 | 134300 | 29575176950 | 43150 | 43250 | 43250 | 43100 | 2942 |
| 436 | 20241114 | 134200 | 29448198850 | 43250 | 43200 | 43250 | 43150 | 1036 |
| 437 | 20241114 | 134100 | 29403441850 | 43200 | 43050 | 43200 | 43000 | 4300 |
| 438 | 20241114 | 134000 | 29218257050 | 43050 | 43150 | 43250 | 43050 | 2148 |
| 439 | 20241114 | 133900 | 29125631150 | 43150 | 43150 | 43300 | 43150 | 4940 |
| 440 | 20241114 | 133800 | 28911959500 | 43150 | 43350 | 43400 | 43150 | 5487 |
| 441 | 20241114 | 133700 | 28674502350 | 43400 | 43350 | 43400 | 43350 | 2239 |
| 442 | 20241114 | 133600 | 28577378600 | 43350 | 43350 | 43450 | 43350 | 1076 |
| 443 | 20241114 | 133500 | 28530704600 | 43400 | 43550 | 43600 | 43400 | 3685 |
| 444 | 20241114 | 133400 | 28370512900 | 43550 | 43700 | 43750 | 43500 | 19306 |
| 445 | 20241114 | 133300 | 27527203750 | 43700 | 43500 | 43700 | 43450 | 43080 |
| 446 | 20241114 | 133200 | 25650815250 | 43500 | 43250 | 43500 | 43250 | 28282 |
| 447 | 20241114 | 133100 | 24423242800 | 43350 | 43250 | 43350 | 43150 | 15570 |
| 448 | 20241114 | 133000 | 23749430950 | 43250 | 43050 | 43250 | 43050 | 8111 |
| 449 | 20241114 | 132900 | 23399353150 | 43100 | 43050 | 43100 | 43050 | 1371 |
| 450 | 20241114 | 132800 | 23340324200 | 43050 | 43050 | 43100 | 43050 | 862 |
| 451 | 20241114 | 132700 | 23303196100 | 43050 | 43050 | 43100 | 43000 | 551 |
| 452 | 20241114 | 132600 | 23279461050 | 43050 | 43100 | 43150 | 43000 | 2869 |
| 453 | 20241114 | 132500 | 23155852400 | 43100 | 43100 | 43150 | 43100 | 630 |
| 454 | 20241114 | 132400 | 23128689000 | 43150 | 43050 | 43150 | 43050 | 1183 |
| 455 | 20241114 | 132300 | 23077656000 | 43050 | 43100 | 43150 | 43050 | 1963 |
| 456 | 20241114 | 132200 | 22993047300 | 43100 | 43150 | 43150 | 43100 | 784 |
| 457 | 20241114 | 132100 | 22959247750 | 43100 | 43100 | 43150 | 43100 | 3625 |
| 458 | 20241114 | 132000 | 22802876500 | 43100 | 42950 | 43100 | 42950 | 7362 |
| 459 | 20241114 | 131900 | 22485934000 | 43000 | 42950 | 43000 | 42950 | 325 |
| 460 | 20241114 | 131800 | 22471970150 | 42950 | 42950 | 43000 | 42950 | 1081 |
| 461 | 20241114 | 131700 | 22425530500 | 42900 | 42900 | 42950 | 42900 | 995 |
| 462 | 20241114 | 131600 | 22382805550 | 42900 | 42900 | 42950 | 42900 | 637 |
| 463 | 20241114 | 131500 | 22355472150 | 42950 | 42850 | 42950 | 42850 | 613 |
| 464 | 20241114 | 131400 | 22329181300 | 42900 | 42850 | 42900 | 42800 | 787 |
| 465 | 20241114 | 131300 | 22295450000 | 42850 | 42850 | 42900 | 42850 | 639 |
| 466 | 20241114 | 131200 | 22268065400 | 42850 | 42850 | 42900 | 42850 | 442 |
| 467 | 20241114 | 131100 | 22249110750 | 42850 | 42800 | 42850 | 42800 | 364 |
| 468 | 20241114 | 131000 | 22233523700 | 42800 | 42800 | 42900 | 42750 | 684 |
| 469 | 20241114 | 130900 | 22204232200 | 42800 | 42750 | 42850 | 42750 | 233 |
| 470 | 20241114 | 130800 | 22194261200 | 42750 | 42800 | 42850 | 42700 | 350 |
| 471 | 20241114 | 130700 | 22179290100 | 42800 | 42750 | 42850 | 42750 | 515 |
| 472 | 20241114 | 130600 | 22157245700 | 42750 | 42750 | 42800 | 42750 | 413 |
| 473 | 20241114 | 130500 | 22139578300 | 42750 | 42800 | 42850 | 42750 | 748 |
| 474 | 20241114 | 130400 | 22107560450 | 42800 | 42800 | 42850 | 42750 | 355 |
| 475 | 20241114 | 130300 | 22092364800 | 42800 | 42750 | 42850 | 42750 | 257 |
| 476 | 20241114 | 130200 | 22081364250 | 42750 | 42650 | 42850 | 42650 | 289 |
| 477 | 20241114 | 130100 | 22069003900 | 42650 | 42750 | 42850 | 42650 | 479 |
| 478 | 20241114 | 130000 | 22048543800 | 42750 | 42700 | 42750 | 42650 | 556 |
| 479 | 20241114 | 125900 | 22024797150 | 42700 | 42700 | 42750 | 42700 | 318 |
| 480 | 20241114 | 125800 | 22011213950 | 42700 | 42800 | 42800 | 42700 | 574 |
| 481 | 20241114 | 125700 | 21986681550 | 42800 | 42750 | 42800 | 42700 | 462 |
| 482 | 20241114 | 125600 | 21966929000 | 42750 | 42800 | 42850 | 42750 | 1293 |
| 483 | 20241114 | 125500 | 21911551650 | 42800 | 42850 | 42900 | 42800 | 578 |
| 484 | 20241114 | 125400 | 21886783950 | 42850 | 42850 | 42850 | 42800 | 307 |
| 485 | 20241114 | 125300 | 21873629600 | 42850 | 42850 | 42900 | 42800 | 367 |
| 486 | 20241114 | 125200 | 21857895150 | 42850 | 42850 | 42950 | 42850 | 1247 |
| 487 | 20241114 | 125100 | 21804361950 | 42850 | 42850 | 42900 | 42800 | 585 |
| 488 | 20241114 | 125000 | 21779280400 | 42850 | 42850 | 42900 | 42850 | 565 |
| 489 | 20241114 | 124900 | 21755051750 | 42850 | 42900 | 42900 | 42850 | 256 |
| 490 | 20241114 | 124800 | 21744076000 | 42900 | 42800 | 42900 | 42800 | 805 |
| 491 | 20241114 | 124700 | 21709595850 | 42800 | 42750 | 42850 | 42750 | 399 |
| 492 | 20241114 | 124600 | 21692514700 | 42750 | 42800 | 42800 | 42700 | 1066 |
| 493 | 20241114 | 124500 | 21646907500 | 42800 | 42750 | 42800 | 42750 | 916 |
| 494 | 20241114 | 124400 | 21607704200 | 42750 | 42650 | 42750 | 42650 | 622 |
| 495 | 20241114 | 124300 | 21581122250 | 42650 | 42600 | 42700 | 42600 | 1322 |
| 496 | 20241114 | 124200 | 21524726600 | 42650 | 42600 | 42700 | 42600 | 489 |
| 497 | 20241114 | 124100 | 21503871400 | 42600 | 42700 | 42700 | 42600 | 1254 |
| 498 | 20241114 | 124000 | 21450394200 | 42700 | 42650 | 42700 | 42650 | 421 |
| 499 | 20241114 | 123900 | 21432435650 | 42650 | 42650 | 42700 | 42650 | 455 |
| 500 | 20241114 | 123800 | 21413026550 | 42650 | 42650 | 42700 | 42650 | 476 |
| 501 | 20241114 | 123700 | 21392714950 | 42650 | 42600 | 42700 | 42600 | 1218 |
| 502 | 20241114 | 123600 | 21340770100 | 42600 | 42600 | 42650 | 42600 | 296 |
| 503 | 20241114 | 123500 | 21328159150 | 42600 | 42600 | 42650 | 42550 | 483 |
| 504 | 20241114 | 123400 | 21307584250 | 42600 | 42700 | 42700 | 42550 | 2095 |
| 505 | 20241114 | 123300 | 21218268900 | 42700 | 42750 | 42750 | 42650 | 1026 |
| 506 | 20241114 | 123200 | 21174449000 | 42800 | 42750 | 42850 | 42750 | 499 |
| 507 | 20241114 | 123100 | 21153100600 | 42750 | 42850 | 42900 | 42750 | 816 |
| 508 | 20241114 | 123000 | 21118185350 | 42900 | 42850 | 42950 | 42850 | 489 |
| 509 | 20241114 | 122900 | 21097208050 | 42850 | 42900 | 42900 | 42700 | 1025 |
| 510 | 20241114 | 122800 | 21053289950 | 42950 | 42950 | 43000 | 42800 | 2680 |
| 511 | 20241114 | 122700 | 20938361050 | 42950 | 43000 | 43050 | 42950 | 4144 |
| 512 | 20241114 | 122600 | 20760170800 | 43000 | 42950 | 43050 | 42950 | 430 |
| 513 | 20241114 | 122500 | 20741679900 | 43000 | 43000 | 43050 | 43000 | 827 |
| 514 | 20241114 | 122400 | 20706106850 | 43000 | 43000 | 43050 | 42950 | 479 |
| 515 | 20241114 | 122300 | 20685508200 | 43000 | 43000 | 43050 | 43000 | 1021 |
| 516 | 20241114 | 122200 | 20641566200 | 43000 | 42900 | 43050 | 42900 | 2441 |
| 517 | 20241114 | 122100 | 20536642100 | 42900 | 42850 | 42950 | 42850 | 637 |
| 518 | 20241114 | 122000 | 20509312400 | 42850 | 42950 | 43000 | 42850 | 1404 |
| 519 | 20241114 | 121900 | 20449032750 | 43000 | 43150 | 43200 | 42950 | 3788 |
| 520 | 20241114 | 121800 | 20285754850 | 43200 | 43200 | 43200 | 43150 | 638 |
| 521 | 20241114 | 121700 | 20258205850 | 43200 | 43150 | 43250 | 43100 | 6165 |
| 522 | 20241114 | 121600 | 19991874700 | 43200 | 43200 | 43200 | 43150 | 1624 |
| 523 | 20241114 | 121500 | 19921743200 | 43150 | 43150 | 43250 | 43150 | 2220 |
| 524 | 20241114 | 121400 | 19825802150 | 43200 | 43100 | 43200 | 43050 | 4810 |
| 525 | 20241114 | 121300 | 19618145300 | 43100 | 43100 | 43250 | 43050 | 21030 |
| 526 | 20241114 | 121200 | 18710318250 | 43100 | 42850 | 43100 | 42850 | 18027 |
| 527 | 20241114 | 121100 | 17935111100 | 42850 | 42850 | 42900 | 42850 | 536 |
| 528 | 20241114 | 121000 | 17912135700 | 42850 | 42900 | 42950 | 42850 | 738 |
| 529 | 20241114 | 120900 | 17880482250 | 42900 | 42850 | 42950 | 42850 | 2404 |
| 530 | 20241114 | 120800 | 17777300500 | 42800 | 42750 | 42850 | 42750 | 2158 |
| 531 | 20241114 | 120700 | 17684892250 | 42750 | 42700 | 42750 | 42700 | 625 |
| 532 | 20241114 | 120600 | 17658185850 | 42750 | 42700 | 42750 | 42600 | 969 |
| 533 | 20241114 | 120500 | 17616831450 | 42750 | 42750 | 42750 | 42700 | 142 |
| 534 | 20241114 | 120400 | 17610761200 | 42750 | 42700 | 42750 | 42700 | 714 |
| 535 | 20241114 | 120300 | 17580249700 | 42700 | 42650 | 42700 | 42600 | 988 |
| 536 | 20241114 | 120200 | 17538075150 | 42650 | 42650 | 42650 | 42650 | 162 |
| 537 | 20241114 | 120100 | 17531165850 | 42600 | 42600 | 42700 | 42600 | 470 |
| 538 | 20241114 | 120000 | 17511110950 | 42650 | 42550 | 42650 | 42500 | 1236 |
| 539 | 20241114 | 115900 | 17458456500 | 42650 | 42550 | 42650 | 42500 | 151 |
| 540 | 20241114 | 115800 | 17452027550 | 42550 | 42650 | 42700 | 42500 | 2185 |
| 541 | 20241114 | 115700 | 17359067900 | 42650 | 42650 | 42650 | 42550 | 2062 |
| 542 | 20241114 | 115600 | 17271165750 | 42650 | 42450 | 42650 | 42450 | 5369 |
| 543 | 20241114 | 115500 | 17042698900 | 42500 | 42350 | 42500 | 42350 | 4512 |
| 544 | 20241114 | 115400 | 16851288100 | 42350 | 42450 | 42450 | 42350 | 1989 |
| 545 | 20241114 | 115300 | 16766940550 | 42450 | 42550 | 42550 | 42450 | 279 |
| 546 | 20241114 | 115200 | 16755088700 | 42550 | 42400 | 42550 | 42400 | 2451 |
| 547 | 20241114 | 115100 | 16650992500 | 42500 | 42350 | 42500 | 42350 | 1358 |
| 548 | 20241114 | 115000 | 16593334550 | 42350 | 42400 | 42500 | 42300 | 4784 |
| 549 | 20241114 | 114900 | 16390667400 | 42400 | 42500 | 42500 | 42350 | 1991 |
| 550 | 20241114 | 114800 | 16306199850 | 42500 | 42550 | 42550 | 42450 | 1293 |
| 551 | 20241114 | 114700 | 16251247050 | 42550 | 42450 | 42650 | 42400 | 1589 |
| 552 | 20241114 | 114600 | 16183723550 | 42450 | 42500 | 42500 | 42400 | 2258 |
| 553 | 20241114 | 114500 | 16087806750 | 42500 | 42650 | 42700 | 42500 | 4130 |
| 554 | 20241114 | 114400 | 15912054900 | 42650 | 42800 | 42800 | 42650 | 1096 |
| 555 | 20241114 | 114300 | 15865281450 | 42700 | 42800 | 42800 | 42700 | 672 |
| 556 | 20241114 | 114200 | 15836578800 | 42800 | 42800 | 42850 | 42700 | 349 |
| 557 | 20241114 | 114100 | 15821650400 | 42700 | 42850 | 42950 | 42700 | 3694 |
| 558 | 20241114 | 114000 | 15663266450 | 42850 | 42900 | 42950 | 42800 | 1815 |
| 559 | 20241114 | 113900 | 15585462150 | 42900 | 42900 | 42950 | 42900 | 742 |
| 560 | 20241114 | 113800 | 15553630050 | 42950 | 42900 | 42950 | 42900 | 1351 |
| 561 | 20241114 | 113700 | 15495627500 | 42900 | 42900 | 42950 | 42900 | 762 |
| 562 | 20241114 | 113600 | 15462927600 | 42900 | 42900 | 42900 | 42850 | 1185 |
| 563 | 20241114 | 113500 | 15412100950 | 42950 | 42950 | 43000 | 42900 | 1511 |
| 564 | 20241114 | 113400 | 15347172300 | 43000 | 43000 | 43000 | 42950 | 697 |
| 565 | 20241114 | 113300 | 15317220150 | 42950 | 42950 | 43000 | 42950 | 3430 |
| 566 | 20241114 | 113200 | 15169872600 | 42950 | 42900 | 42950 | 42850 | 823 |
| 567 | 20241114 | 113100 | 15134556800 | 42950 | 42900 | 42950 | 42900 | 2052 |
| 568 | 20241114 | 113000 | 15046509200 | 42850 | 42700 | 42900 | 42700 | 2509 |
| 569 | 20241114 | 112900 | 14939012200 | 42700 | 42550 | 42750 | 42550 | 984 |
| 570 | 20241114 | 112800 | 14897039950 | 42550 | 42700 | 42750 | 42550 | 3355 |
| 571 | 20241114 | 112700 | 14754015450 | 42750 | 42750 | 42800 | 42700 | 1569 |
| 572 | 20241114 | 112600 | 14686950100 | 42800 | 42950 | 42950 | 42750 | 3735 |
| 573 | 20241114 | 112500 | 14526912000 | 42950 | 42850 | 42950 | 42850 | 1113 |
| 574 | 20241114 | 112400 | 14479132050 | 42850 | 42950 | 43000 | 42850 | 3538 |
| 575 | 20241114 | 112300 | 14327217950 | 42950 | 43000 | 43000 | 42950 | 2248 |
| 576 | 20241114 | 112200 | 14230642250 | 42950 | 42950 | 43000 | 42900 | 3317 |
| 577 | 20241114 | 112100 | 14088121900 | 42950 | 42950 | 42950 | 42800 | 4933 |
| 578 | 20241114 | 112000 | 13876479900 | 43000 | 42900 | 43050 | 42900 | 4079 |
| 579 | 20241114 | 111900 | 13701092750 | 43050 | 43100 | 43100 | 42800 | 11213 |
| 580 | 20241114 | 111800 | 13218963900 | 43100 | 42900 | 43100 | 42850 | 26872 |
| 581 | 20241114 | 111700 | 12063581150 | 42950 | 42850 | 42950 | 42850 | 5808 |
| 582 | 20241114 | 111600 | 11814379350 | 42900 | 42750 | 42900 | 42750 | 3411 |
| 583 | 20241114 | 111500 | 11668304200 | 42800 | 42650 | 42900 | 42650 | 8295 |
| 584 | 20241114 | 111400 | 11313459850 | 42650 | 42650 | 42700 | 42600 | 1011 |
| 585 | 20241114 | 111300 | 11270379250 | 42600 | 42700 | 42700 | 42550 | 1778 |
| 586 | 20241114 | 111200 | 11194581000 | 42650 | 42600 | 42750 | 42600 | 1049 |
| 587 | 20241114 | 111100 | 11149843650 | 42750 | 42750 | 42750 | 42600 | 1136 |
| 588 | 20241114 | 111000 | 11101345600 | 42700 | 42550 | 42750 | 42400 | 2942 |
| 589 | 20241114 | 110900 | 10976237500 | 42550 | 42800 | 42800 | 42550 | 7571 |
| 590 | 20241114 | 110800 | 10652765650 | 42800 | 42850 | 42850 | 42800 | 1709 |
| 591 | 20241114 | 110700 | 10579556000 | 42800 | 42850 | 42850 | 42750 | 6570 |
| 592 | 20241114 | 110600 | 10298235650 | 42800 | 42850 | 42900 | 42750 | 2473 |
| 593 | 20241114 | 110500 | 10192419300 | 42900 | 42800 | 42950 | 42750 | 8088 |
| 594 | 20241114 | 110400 | 9845580900 | 42800 | 42750 | 42800 | 42700 | 4838 |
| 595 | 20241114 | 110300 | 9638658600 | 42700 | 42500 | 42750 | 42500 | 7709 |
| 596 | 20241114 | 110200 | 9309824450 | 42550 | 42400 | 42550 | 42400 | 1109 |
| 597 | 20241114 | 110100 | 9262734050 | 42400 | 42500 | 42550 | 42400 | 3489 |
| 598 | 20241114 | 110000 | 9114657750 | 42550 | 42500 | 42550 | 42500 | 1946 |
| 599 | 20241114 | 105900 | 9031890450 | 42500 | 42350 | 42600 | 42350 | 7641 |
| 600 | 20241114 | 105800 | 8706971400 | 42350 | 42150 | 42400 | 42150 | 1900 |
| 601 | 20241114 | 105700 | 8626553500 | 42150 | 42350 | 42400 | 42100 | 2389 |
| 602 | 20241114 | 105600 | 8525557500 | 42400 | 42200 | 42400 | 42150 | 2906 |
| 603 | 20241114 | 105500 | 8402717100 | 42200 | 42150 | 42200 | 42100 | 227 |
| 604 | 20241114 | 105400 | 8393146550 | 42200 | 42250 | 42300 | 42200 | 3240 |
| 605 | 20241114 | 105300 | 8256280200 | 42250 | 42150 | 42250 | 42150 | 2253 |
| 606 | 20241114 | 105200 | 8161150100 | 42150 | 42150 | 42200 | 42150 | 891 |
| 607 | 20241114 | 105100 | 8123555850 | 42100 | 42100 | 42150 | 42050 | 2667 |
| 608 | 20241114 | 105000 | 8011265050 | 42050 | 42000 | 42050 | 42000 | 2052 |
| 609 | 20241114 | 104900 | 7924983300 | 42000 | 42100 | 42100 | 42000 | 1289 |
| 610 | 20241114 | 104800 | 7870799800 | 42100 | 42050 | 42100 | 42000 | 1243 |
| 611 | 20241114 | 104700 | 7818483750 | 41950 | 41900 | 42150 | 41900 | 2259 |
| 612 | 20241114 | 104600 | 7723657000 | 41850 | 42200 | 42200 | 41850 | 2627 |
| 613 | 20241114 | 104500 | 7613513150 | 42050 | 42200 | 42200 | 42050 | 1296 |
| 614 | 20241114 | 104400 | 7558903700 | 42200 | 42050 | 42200 | 42000 | 2532 |
| 615 | 20241114 | 104300 | 7452181000 | 42050 | 41850 | 42100 | 41800 | 3580 |
| 616 | 20241114 | 104200 | 7301910950 | 41850 | 41950 | 41950 | 41750 | 794 |
| 617 | 20241114 | 104100 | 7268707450 | 41950 | 41800 | 41950 | 41750 | 725 |
| 618 | 20241114 | 104000 | 7238342550 | 41750 | 41800 | 41950 | 41750 | 2471 |
| 619 | 20241114 | 103900 | 7135054250 | 41800 | 42000 | 42200 | 41800 | 3176 |
| 620 | 20241114 | 103800 | 7001786450 | 42000 | 41950 | 42200 | 41950 | 997 |
| 621 | 20241114 | 103700 | 6959834050 | 41950 | 42000 | 42200 | 41950 | 1925 |
| 622 | 20241114 | 103600 | 6878982450 | 42050 | 42300 | 42300 | 42050 | 2908 |
| 623 | 20241114 | 103500 | 6756507700 | 42250 | 42400 | 42600 | 42250 | 3748 |
| 624 | 20241114 | 103400 | 6597422000 | 42400 | 42400 | 42650 | 42350 | 14173 |
| 625 | 20241114 | 103300 | 5994594150 | 42400 | 42400 | 42500 | 42200 | 8632 |
| 626 | 20241114 | 103200 | 5628313450 | 42400 | 41900 | 42400 | 41900 | 13559 |
| 627 | 20241114 | 103100 | 5056365100 | 41900 | 42000 | 42050 | 41900 | 2159 |
| 628 | 20241114 | 103000 | 4965638400 | 41950 | 41800 | 42000 | 41700 | 4604 |
| 629 | 20241114 | 102900 | 4772766550 | 41750 | 41700 | 41800 | 41700 | 774 |
| 630 | 20241114 | 102800 | 4740431950 | 41700 | 41750 | 41800 | 41700 | 1720 |
| 631 | 20241114 | 102700 | 4668692750 | 41750 | 41850 | 41850 | 41750 | 1829 |
| 632 | 20241114 | 102600 | 4592176750 | 41850 | 41750 | 41850 | 41600 | 3677 |
| 633 | 20241114 | 102500 | 4438673700 | 41800 | 41850 | 41900 | 41700 | 1267 |
| 634 | 20241114 | 102400 | 4385713350 | 41900 | 41900 | 42000 | 41900 | 3258 |
| 635 | 20241114 | 102300 | 4249037500 | 41950 | 41850 | 41950 | 41800 | 1335 |
| 636 | 20241114 | 102200 | 4193138950 | 41850 | 42000 | 42000 | 41850 | 2526 |
| 637 | 20241114 | 102100 | 4087283450 | 42050 | 42200 | 42200 | 41950 | 4213 |
| 638 | 20241114 | 102000 | 3910271250 | 42250 | 42250 | 42250 | 42150 | 2317 |
| 639 | 20241114 | 101900 | 3812474650 | 42250 | 42050 | 42250 | 41950 | 5368 |
| 640 | 20241114 | 101800 | 3586225300 | 42100 | 41700 | 42150 | 41650 | 16251 |
| 641 | 20241114 | 101700 | 2905135850 | 41700 | 41600 | 41750 | 41600 | 2273 |
| 642 | 20241114 | 101600 | 2810433250 | 41600 | 41700 | 41800 | 41600 | 2654 |
| 643 | 20241114 | 101500 | 2699798400 | 41600 | 41600 | 41650 | 41500 | 1588 |
| 644 | 20241114 | 101400 | 2633786650 | 41600 | 41650 | 41700 | 41450 | 2855 |
| 645 | 20241114 | 101300 | 2515135300 | 41650 | 41800 | 41850 | 41650 | 2522 |
| 646 | 20241114 | 101200 | 2409824200 | 41800 | 41950 | 41950 | 41750 | 2271 |
| 647 | 20241114 | 101100 | 2314678900 | 41950 | 41700 | 41950 | 41650 | 5535 |
| 648 | 20241114 | 101000 | 2083134400 | 41700 | 41500 | 41750 | 41500 | 5454 |
| 649 | 20241114 | 100900 | 1855812600 | 41500 | 41400 | 41550 | 41300 | 2908 |
| 650 | 20241114 | 100800 | 1735239250 | 41300 | 41150 | 41450 | 41050 | 2110 |
| 651 | 20241114 | 100700 | 1648257050 | 41100 | 40850 | 41100 | 40750 | 1791 |
| 652 | 20241114 | 100600 | 1574974300 | 40900 | 41200 | 41200 | 40850 | 6575 |
| 653 | 20241114 | 100500 | 1305377400 | 41200 | 41450 | 41500 | 41050 | 4622 |
| 654 | 20241114 | 100400 | 1114836500 | 41550 | 41500 | 41650 | 41300 | 6468 |
| 655 | 20241114 | 100300 | 846545250 | 41550 | 41000 | 41550 | 41000 | 3929 |
| 656 | 20241114 | 100200 | 684505450 | 40950 | 41100 | 41150 | 40900 | 2823 |
| 657 | 20241114 | 100100 | 568766800 | 41100 | 41100 | 41150 | 40950 | 3019 |
| 658 | 20241114 | 100000 | 444915650 | 41100 | 41200 | 41500 | 40950 | 10474 |