36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 210500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 13847 |
| 3 | 20241114 | 210400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20241114 | 210300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20241114 | 210200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20241114 | 210100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20241114 | 210000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20241114 | 205900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20241114 | 205800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20241114 | 205700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20241114 | 205600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20241114 | 205500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20241114 | 205400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20241114 | 205300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20241114 | 205200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20241114 | 205100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20241114 | 205000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20241114 | 204900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20241114 | 204800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20241114 | 204700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20241114 | 204600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20241114 | 204500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20241114 | 204400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20241114 | 204300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20241114 | 204200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20241114 | 204100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20241114 | 204000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20241114 | 203900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20241114 | 203800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20241114 | 203700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20241114 | 203600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20241114 | 203500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 13847 |
| 33 | 20241114 | 203400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20241114 | 203300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20241114 | 203200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20241114 | 203100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20241114 | 203000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20241114 | 202900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20241114 | 202800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20241114 | 202700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20241114 | 202600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20241114 | 202500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20241114 | 202400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20241114 | 202300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20241114 | 202200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20241114 | 202100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20241114 | 202000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20241114 | 201900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20241114 | 201800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20241114 | 201700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20241114 | 201600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20241114 | 201500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20241114 | 201400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20241114 | 201300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20241114 | 201200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20241114 | 201100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20241114 | 201000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20241114 | 200900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20241114 | 200800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20241114 | 200700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20241114 | 200600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20241114 | 200500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 13847 |
| 63 | 20241114 | 200400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20241114 | 200300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20241114 | 200200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20241114 | 200100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20241114 | 200000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20241114 | 195900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20241114 | 195800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20241114 | 195700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20241114 | 195600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20241114 | 195500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20241114 | 195400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20241114 | 195300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20241114 | 195200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20241114 | 195100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20241114 | 195000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20241114 | 194900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20241114 | 194800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20241114 | 194700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20241114 | 194600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20241114 | 194500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20241114 | 194400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20241114 | 194300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20241114 | 194200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20241114 | 194100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20241114 | 194000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20241114 | 193900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20241114 | 193800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20241114 | 193700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20241114 | 193600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20241114 | 193500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 13847 |
| 93 | 20241114 | 193400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20241114 | 193300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20241114 | 193200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20241114 | 193100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20241114 | 193000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20241114 | 192900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20241114 | 192800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20241114 | 192700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20241114 | 192600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20241114 | 192500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20241114 | 192400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20241114 | 192300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20241114 | 192200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20241114 | 192100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20241114 | 192000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20241114 | 191900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20241114 | 191800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20241114 | 191700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20241114 | 191600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20241114 | 191500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20241114 | 191400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20241114 | 191300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20241114 | 191200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20241114 | 191100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20241114 | 191000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20241114 | 190900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20241114 | 190800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20241114 | 190700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20241114 | 190600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20241114 | 190500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 13847 |
| 123 | 20241114 | 190400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20241114 | 190300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20241114 | 190200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20241114 | 190100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20241114 | 190000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20241114 | 185900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20241114 | 185800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20241114 | 185700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20241114 | 185600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20241114 | 185500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20241114 | 185400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20241114 | 185300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20241114 | 185200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20241114 | 185100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20241114 | 185000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20241114 | 184900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20241114 | 184800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20241114 | 184700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20241114 | 184600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20241114 | 184500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20241114 | 184400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20241114 | 184300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20241114 | 184200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20241114 | 184100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20241114 | 184000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20241114 | 183900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20241114 | 183800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20241114 | 183700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20241114 | 183600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20241114 | 183500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 13847 |
| 153 | 20241114 | 183400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20241114 | 183300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20241114 | 183200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20241114 | 183100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20241114 | 183000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20241114 | 182900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20241114 | 182800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20241114 | 182700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20241114 | 182600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20241114 | 182500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20241114 | 182400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20241114 | 182300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20241114 | 182200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20241114 | 182100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20241114 | 182000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20241114 | 181900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20241114 | 181800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20241114 | 181700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20241114 | 181600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20241114 | 181500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20241114 | 181400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20241114 | 181300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20241114 | 181200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20241114 | 181100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20241114 | 181000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20241114 | 180900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20241114 | 180800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20241114 | 180700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20241114 | 180600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20241114 | 180500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 13847 |
| 183 | 20241114 | 180400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20241114 | 180300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20241114 | 180200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20241114 | 180100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20241114 | 180000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20241114 | 175900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20241114 | 175800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20241114 | 175700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20241114 | 175600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20241114 | 175500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20241114 | 175400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20241114 | 175300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20241114 | 175200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20241114 | 175100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20241114 | 175000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20241114 | 174900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20241114 | 174800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20241114 | 174700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20241114 | 174600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20241114 | 174500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20241114 | 174400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20241114 | 174300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20241114 | 174200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20241114 | 174100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20241114 | 174000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20241114 | 173900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20241114 | 173800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20241114 | 173700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20241114 | 173600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 212 | 20241114 | 173500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 13847 |
| 213 | 20241114 | 173400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 214 | 20241114 | 173300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20241114 | 173200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20241114 | 173100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20241114 | 173000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20241114 | 172900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 219 | 20241114 | 172800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 220 | 20241114 | 172700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 221 | 20241114 | 172600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 222 | 20241114 | 172500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 223 | 20241114 | 172400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 224 | 20241114 | 172300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 225 | 20241114 | 172200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 226 | 20241114 | 172100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 227 | 20241114 | 172000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 228 | 20241114 | 171900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 229 | 20241114 | 171800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 230 | 20241114 | 171700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 231 | 20241114 | 171600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 232 | 20241114 | 171500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 233 | 20241114 | 171400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 234 | 20241114 | 171300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 235 | 20241114 | 171200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 236 | 20241114 | 171100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 237 | 20241114 | 171000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 238 | 20241114 | 170900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 239 | 20241114 | 170800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 240 | 20241114 | 170700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 241 | 20241114 | 170600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 242 | 20241114 | 170500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 13847 |
| 243 | 20241114 | 170400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 244 | 20241114 | 170300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 245 | 20241114 | 170200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 246 | 20241114 | 170100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 247 | 20241114 | 170000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 248 | 20241114 | 165900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 249 | 20241114 | 165800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 250 | 20241114 | 165700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 251 | 20241114 | 165600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 252 | 20241114 | 165500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 253 | 20241114 | 165400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 254 | 20241114 | 165300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 255 | 20241114 | 165200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 256 | 20241114 | 165100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 257 | 20241114 | 165000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 258 | 20241114 | 164900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 259 | 20241114 | 164800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 260 | 20241114 | 164700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 261 | 20241114 | 164600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 262 | 20241114 | 164500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 263 | 20241114 | 164400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 264 | 20241114 | 164300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 265 | 20241114 | 164200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 266 | 20241114 | 164100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 267 | 20241114 | 164000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 268 | 20241114 | 163900 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 269 | 20241114 | 163800 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 270 | 20241114 | 163700 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 271 | 20241114 | 163600 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 272 | 20241114 | 163500 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 13847 |
| 273 | 20241114 | 163400 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 274 | 20241114 | 163300 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 275 | 20241114 | 163200 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 276 | 20241114 | 163100 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 277 | 20241114 | 163000 | 8137484900 | 21100 | 21100 | 21100 | 21100 | 13847 |
| 278 | 20241114 | 162900 | 7845313200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 279 | 20241114 | 162800 | 7845313200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 280 | 20241114 | 162700 | 7845313200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 281 | 20241114 | 162600 | 7845313200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 282 | 20241114 | 162500 | 7845313200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 283 | 20241114 | 162400 | 7845313200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 284 | 20241114 | 162300 | 7845313200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 285 | 20241114 | 162200 | 7845313200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 286 | 20241114 | 162100 | 7845313200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 287 | 20241114 | 162000 | 7845313200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 288 | 20241114 | 161900 | 7845313200 | 21350 | 21450 | 21450 | 21350 | 1513 |
| 289 | 20241114 | 161800 | 7812937400 | 21450 | 21450 | 21500 | 21400 | 690 |
| 290 | 20241114 | 161700 | 7798162300 | 21450 | 21450 | 21500 | 21450 | 624 |
| 291 | 20241114 | 161600 | 7784770800 | 21500 | 21600 | 21600 | 21450 | 1948 |
| 292 | 20241114 | 161500 | 7742928300 | 21600 | 21650 | 21650 | 21500 | 518 |
| 293 | 20241114 | 161400 | 7731775950 | 21650 | 21500 | 21700 | 21450 | 1125 |
| 294 | 20241114 | 161300 | 7707508150 | 21450 | 21450 | 21550 | 21450 | 144 |
| 295 | 20241114 | 161200 | 7704414850 | 21500 | 21550 | 21550 | 21450 | 1993 |
| 296 | 20241114 | 161100 | 7661584450 | 21600 | 21650 | 21650 | 21550 | 2173 |
| 297 | 20241114 | 161000 | 7614754150 | 21600 | 21650 | 21650 | 21600 | 426 |
| 298 | 20241114 | 160900 | 7605551300 | 21600 | 21650 | 21650 | 21600 | 544 |
| 299 | 20241114 | 160800 | 7593799100 | 21600 | 21650 | 21700 | 21600 | 1331 |
| 300 | 20241114 | 160700 | 7565028300 | 21650 | 21650 | 21700 | 21650 | 299 |
| 301 | 20241114 | 160600 | 7558549800 | 21650 | 21650 | 21700 | 21600 | 271 |
| 302 | 20241114 | 160500 | 7552694350 | 21600 | 21650 | 21700 | 21600 | 255 |
| 303 | 20241114 | 160400 | 7547177250 | 21700 | 21650 | 21700 | 21600 | 441 |
| 304 | 20241114 | 160300 | 7537629550 | 21650 | 21700 | 21700 | 21600 | 696 |
| 305 | 20241114 | 160200 | 7522560900 | 21700 | 21700 | 21700 | 21650 | 279 |
| 306 | 20241114 | 160100 | 7516510600 | 21650 | 21700 | 21700 | 21650 | 202 |
| 307 | 20241114 | 160000 | 7512130550 | 21700 | 21750 | 21750 | 21700 | 73 |
| 308 | 20241114 | 155900 | 7510542900 | 21700 | 21700 | 21700 | 21700 | 88 |
| 309 | 20241114 | 155800 | 7508633300 | 21650 | 21650 | 21700 | 21650 | 59 |
| 310 | 20241114 | 155700 | 7507353350 | 21650 | 21600 | 21700 | 21600 | 313 |
| 311 | 20241114 | 155600 | 7500584050 | 21600 | 21700 | 21700 | 21600 | 1445 |
| 312 | 20241114 | 155500 | 7469248450 | 21750 | 21750 | 21750 | 21750 | 842 |
| 313 | 20241114 | 155400 | 7450934950 | 21800 | 21800 | 21850 | 21750 | 4315 |
| 314 | 20241114 | 155300 | 7356869950 | 21850 | 21850 | 21850 | 21800 | 808 |
| 315 | 20241114 | 155200 | 7339251200 | 21850 | 21850 | 21950 | 21800 | 866 |
| 316 | 20241114 | 155100 | 7320354250 | 21850 | 21950 | 21950 | 21850 | 1299 |
| 317 | 20241114 | 155000 | 7291970900 | 21900 | 21900 | 22000 | 21900 | 1200 |
| 318 | 20241114 | 154900 | 7265653200 | 21950 | 21950 | 21950 | 21900 | 97 |
| 319 | 20241114 | 154800 | 7263525550 | 21900 | 21900 | 21950 | 21900 | 213 |
| 320 | 20241114 | 154700 | 7258859750 | 21900 | 21900 | 21900 | 21800 | 1210 |
| 321 | 20241114 | 154600 | 7232413500 | 21900 | 21850 | 21900 | 21850 | 1126 |
| 322 | 20241114 | 154500 | 7207810150 | 21850 | 21900 | 21950 | 21850 | 624 |
| 323 | 20241114 | 154400 | 7194153450 | 21900 | 21950 | 21950 | 21900 | 864 |
| 324 | 20241114 | 154300 | 7175212500 | 21950 | 21950 | 22000 | 21950 | 504 |
| 325 | 20241114 | 154200 | 7164146000 | 21950 | 21950 | 22000 | 21950 | 940 |
| 326 | 20241114 | 154100 | 7143511700 | 21950 | 21900 | 22000 | 21900 | 77 |
| 327 | 20241114 | 154000 | 7141823550 | 21900 | 21850 | 21950 | 21850 | 1593 |
| 328 | 20241114 | 153900 | 7106924050 | 21850 | 21950 | 21950 | 21850 | 534 |
| 329 | 20241114 | 153800 | 7095230950 | 21950 | 21950 | 22000 | 21900 | 2846 |
| 330 | 20241114 | 153700 | 7032806350 | 21950 | 21900 | 21950 | 21900 | 321 |
| 331 | 20241114 | 153600 | 7025765650 | 21900 | 22000 | 22000 | 21900 | 1210 |
| 332 | 20241114 | 153500 | 6999219750 | 22000 | 21950 | 22000 | 21900 | 926 |
| 333 | 20241114 | 153400 | 6978917850 | 21950 | 21950 | 22000 | 21900 | 130 |
| 334 | 20241114 | 153300 | 6976063850 | 21950 | 22050 | 22100 | 21950 | 1958 |
| 335 | 20241114 | 153200 | 6932988150 | 22050 | 21900 | 22100 | 21900 | 6575 |
| 336 | 20241114 | 153100 | 6788403300 | 21900 | 21750 | 21900 | 21750 | 3198 |
| 337 | 20241114 | 153000 | 6718609150 | 21750 | 21800 | 21800 | 21750 | 413 |
| 338 | 20241114 | 152900 | 6709622400 | 21750 | 21750 | 21800 | 21700 | 482 |
| 339 | 20241114 | 152800 | 6699140100 | 21700 | 21700 | 21750 | 21700 | 55 |
| 340 | 20241114 | 152700 | 6697945750 | 21750 | 21750 | 21750 | 21700 | 1371 |
| 341 | 20241114 | 152600 | 6668194150 | 21750 | 21750 | 21800 | 21750 | 901 |
| 342 | 20241114 | 152500 | 6648597150 | 21750 | 21800 | 21800 | 21750 | 756 |
| 343 | 20241114 | 152400 | 6632147100 | 21800 | 21800 | 21800 | 21750 | 1336 |
| 344 | 20241114 | 152300 | 6603072650 | 21750 | 21750 | 21800 | 21750 | 1640 |
| 345 | 20241114 | 152200 | 6567400550 | 21750 | 21700 | 21750 | 21650 | 1066 |
| 346 | 20241114 | 152100 | 6544268300 | 21700 | 21700 | 21700 | 21650 | 165 |
| 347 | 20241114 | 152000 | 6540692100 | 21650 | 21650 | 21650 | 21600 | 242 |
| 348 | 20241114 | 151900 | 6535453250 | 21650 | 21650 | 21650 | 21600 | 1576 |
| 349 | 20241114 | 151800 | 6501345500 | 21650 | 21600 | 21650 | 21600 | 149 |
| 350 | 20241114 | 151700 | 6498125250 | 21600 | 21550 | 21650 | 21500 | 1472 |
| 351 | 20241114 | 151600 | 6466371250 | 21500 | 21600 | 21600 | 21500 | 478 |
| 352 | 20241114 | 151500 | 6456068800 | 21600 | 21550 | 21600 | 21550 | 290 |
| 353 | 20241114 | 151400 | 6449818950 | 21550 | 21550 | 21600 | 21550 | 102 |
| 354 | 20241114 | 151300 | 6447620700 | 21600 | 21550 | 21650 | 21550 | 279 |
| 355 | 20241114 | 151200 | 6441598950 | 21550 | 21500 | 21550 | 21500 | 140 |
| 356 | 20241114 | 151100 | 6438587000 | 21500 | 21650 | 21650 | 21400 | 8270 |
| 357 | 20241114 | 151000 | 6260897350 | 21650 | 21650 | 21650 | 21600 | 561 |
| 358 | 20241114 | 150900 | 6248773850 | 21600 | 21600 | 21650 | 21550 | 1033 |
| 359 | 20241114 | 150800 | 6226463250 | 21600 | 21650 | 21650 | 21550 | 1545 |
| 360 | 20241114 | 150700 | 6193084650 | 21650 | 21650 | 21650 | 21600 | 889 |
| 361 | 20241114 | 150600 | 6173837850 | 21650 | 21600 | 21650 | 21600 | 341 |
| 362 | 20241114 | 150500 | 6166471800 | 21550 | 21600 | 21600 | 21550 | 59 |
| 363 | 20241114 | 150400 | 6165197600 | 21600 | 21650 | 21700 | 21600 | 379 |
| 364 | 20241114 | 150300 | 6156995000 | 21650 | 21550 | 21650 | 21550 | 1114 |
| 365 | 20241114 | 150200 | 6132890500 | 21550 | 21600 | 21600 | 21550 | 931 |
| 366 | 20241114 | 150100 | 6112807600 | 21650 | 21650 | 21650 | 21600 | 74 |
| 367 | 20241114 | 150000 | 6111206800 | 21650 | 21600 | 21650 | 21600 | 194 |
| 368 | 20241114 | 145900 | 6107013700 | 21650 | 21600 | 21650 | 21550 | 1113 |
| 369 | 20241114 | 145800 | 6083017650 | 21600 | 21550 | 21600 | 21550 | 180 |
| 370 | 20241114 | 145700 | 6079134600 | 21550 | 21550 | 21600 | 21550 | 425 |
| 371 | 20241114 | 145600 | 6069965100 | 21500 | 21550 | 21550 | 21500 | 453 |
| 372 | 20241114 | 145500 | 6060206400 | 21550 | 21500 | 21550 | 21500 | 805 |
| 373 | 20241114 | 145400 | 6042898750 | 21550 | 21550 | 21550 | 21500 | 404 |
| 374 | 20241114 | 145300 | 6034195900 | 21600 | 21550 | 21600 | 21550 | 208 |
| 375 | 20241114 | 145200 | 6029711100 | 21600 | 21600 | 21650 | 21600 | 155 |
| 376 | 20241114 | 145100 | 6026362950 | 21600 | 21700 | 21700 | 21600 | 1110 |
| 377 | 20241114 | 145000 | 6002326700 | 21700 | 21700 | 21700 | 21650 | 496 |
| 378 | 20241114 | 144900 | 5991566450 | 21700 | 21700 | 21750 | 21700 | 1048 |
| 379 | 20241114 | 144800 | 5968824800 | 21700 | 21650 | 21700 | 21650 | 190 |
| 380 | 20241114 | 144700 | 5964702800 | 21650 | 21650 | 21650 | 21550 | 452 |
| 381 | 20241114 | 144600 | 5954918400 | 21600 | 21550 | 21600 | 21550 | 413 |
| 382 | 20241114 | 144500 | 5946008600 | 21550 | 21600 | 21600 | 21550 | 18 |
| 383 | 20241114 | 144400 | 5945619850 | 21500 | 21600 | 21600 | 21500 | 534 |
| 384 | 20241114 | 144300 | 5934097350 | 21600 | 21450 | 21700 | 21450 | 2157 |
| 385 | 20241114 | 144200 | 5887537800 | 21450 | 21350 | 21500 | 21350 | 1281 |
| 386 | 20241114 | 144100 | 5860106450 | 21350 | 21400 | 21400 | 21300 | 582 |
| 387 | 20241114 | 144000 | 5847684750 | 21350 | 21400 | 21400 | 21350 | 24 |
| 388 | 20241114 | 143900 | 5847172150 | 21400 | 21300 | 21400 | 21300 | 586 |
| 389 | 20241114 | 143800 | 5834681050 | 21300 | 21300 | 21300 | 21250 | 259 |
| 390 | 20241114 | 143700 | 5829172100 | 21300 | 21250 | 21400 | 21250 | 203 |
| 391 | 20241114 | 143600 | 5824854550 | 21250 | 21250 | 21350 | 21200 | 662 |
| 392 | 20241114 | 143500 | 5810760250 | 21250 | 21300 | 21300 | 21250 | 37 |
| 393 | 20241114 | 143400 | 5809973750 | 21300 | 21350 | 21350 | 21250 | 687 |
| 394 | 20241114 | 143300 | 5795356350 | 21300 | 21300 | 21300 | 21250 | 446 |
| 395 | 20241114 | 143200 | 5785857200 | 21250 | 21250 | 21250 | 21250 | 15 |
| 396 | 20241114 | 143100 | 5785538450 | 21250 | 21200 | 21250 | 21200 | 544 |
| 397 | 20241114 | 143000 | 5773992400 | 21200 | 21200 | 21250 | 21200 | 26 |
| 398 | 20241114 | 142900 | 5773440850 | 21200 | 21200 | 21250 | 21150 | 199 |
| 399 | 20241114 | 142800 | 5769222100 | 21250 | 21250 | 21300 | 21200 | 447 |
| 400 | 20241114 | 142700 | 5759725850 | 21250 | 21300 | 21300 | 21150 | 2565 |
| 401 | 20241114 | 142600 | 5705322000 | 21300 | 21300 | 21350 | 21250 | 1356 |
| 402 | 20241114 | 142500 | 5676460450 | 21300 | 21350 | 21400 | 21300 | 475 |
| 403 | 20241114 | 142400 | 5666322350 | 21350 | 21450 | 21450 | 21350 | 1210 |
| 404 | 20241114 | 142300 | 5640456250 | 21400 | 21450 | 21450 | 21400 | 224 |
| 405 | 20241114 | 142200 | 5635653350 | 21450 | 21450 | 21450 | 21400 | 504 |
| 406 | 20241114 | 142100 | 5624850000 | 21450 | 21400 | 21450 | 21400 | 68 |
| 407 | 20241114 | 142000 | 5623394600 | 21450 | 21450 | 21450 | 21450 | 3 |
| 408 | 20241114 | 141900 | 5623330250 | 21400 | 21400 | 21400 | 21400 | 233 |
| 409 | 20241114 | 141800 | 5618344050 | 21450 | 21350 | 21450 | 21350 | 790 |
| 410 | 20241114 | 141700 | 5601429000 | 21350 | 21450 | 21500 | 21350 | 2218 |
| 411 | 20241114 | 141600 | 5553879350 | 21450 | 21500 | 21500 | 21450 | 2225 |
| 412 | 20241114 | 141500 | 5506042850 | 21500 | 21650 | 21650 | 21500 | 1118 |
| 413 | 20241114 | 141400 | 5481949300 | 21650 | 21650 | 21650 | 21650 | 143 |
| 414 | 20241114 | 141300 | 5478853350 | 21650 | 21650 | 21650 | 21650 | 24 |
| 415 | 20241114 | 141200 | 5478333750 | 21650 | 21700 | 21700 | 21600 | 117 |
| 416 | 20241114 | 141100 | 5475801700 | 21700 | 21650 | 21700 | 21650 | 299 |
| 417 | 20241114 | 141000 | 5469316400 | 21650 | 21650 | 21700 | 21650 | 100 |
| 418 | 20241114 | 140900 | 5467148800 | 21700 | 21650 | 21700 | 21650 | 35 |
| 419 | 20241114 | 140800 | 5466389750 | 21700 | 21700 | 21700 | 21650 | 10 |
| 420 | 20241114 | 140700 | 5466173000 | 21700 | 21650 | 21700 | 21650 | 6 |
| 421 | 20241114 | 140600 | 5466043050 | 21700 | 21700 | 21700 | 21600 | 52 |
| 422 | 20241114 | 140500 | 5464919150 | 21550 | 21700 | 21700 | 21550 | 601 |
| 423 | 20241114 | 140400 | 5451928650 | 21700 | 21750 | 21750 | 21700 | 729 |
| 424 | 20241114 | 140300 | 5436108100 | 21750 | 21800 | 21800 | 21700 | 629 |
| 425 | 20241114 | 140200 | 5422448950 | 21800 | 21850 | 21850 | 21800 | 1338 |
| 426 | 20241114 | 140100 | 5393245450 | 21850 | 21850 | 21850 | 21850 | 489 |
| 427 | 20241114 | 140000 | 5382560800 | 21850 | 21850 | 21850 | 21850 | 301 |
| 428 | 20241114 | 135900 | 5375983950 | 21850 | 21900 | 21950 | 21850 | 833 |
| 429 | 20241114 | 135800 | 5357741450 | 21900 | 21700 | 21950 | 21650 | 8435 |
| 430 | 20241114 | 135700 | 5173562300 | 21700 | 21650 | 21700 | 21650 | 66 |
| 431 | 20241114 | 135600 | 5172132600 | 21650 | 21550 | 21700 | 21550 | 430 |
| 432 | 20241114 | 135500 | 5162824800 | 21650 | 21600 | 21650 | 21600 | 617 |
| 433 | 20241114 | 135400 | 5149497050 | 21600 | 21600 | 21600 | 21600 | 3 |
| 434 | 20241114 | 135300 | 5149432250 | 21600 | 21600 | 21650 | 21450 | 2073 |
| 435 | 20241114 | 135200 | 5104864050 | 21550 | 21550 | 21650 | 21550 | 196 |
| 436 | 20241114 | 135100 | 5100636700 | 21650 | 21500 | 21650 | 21500 | 641 |
| 437 | 20241114 | 135000 | 5086812500 | 21550 | 21550 | 21550 | 21550 | 652 |
| 438 | 20241114 | 134900 | 5072761900 | 21550 | 21500 | 21550 | 21500 | 466 |
| 439 | 20241114 | 134800 | 5062742750 | 21500 | 21550 | 21550 | 21500 | 223 |
| 440 | 20241114 | 134700 | 5057948100 | 21550 | 21500 | 21550 | 21500 | 1431 |
| 441 | 20241114 | 134600 | 5027181150 | 21500 | 21550 | 21550 | 21500 | 680 |
| 442 | 20241114 | 134500 | 5012529450 | 21500 | 21550 | 21550 | 21500 | 72 |
| 443 | 20241114 | 134400 | 5010981400 | 21500 | 21550 | 21600 | 21500 | 224 |
| 444 | 20241114 | 134300 | 5006154250 | 21550 | 21500 | 21550 | 21500 | 103 |
| 445 | 20241114 | 134200 | 5003935500 | 21550 | 21550 | 21600 | 21500 | 119 |
| 446 | 20241114 | 134100 | 5001373450 | 21550 | 21550 | 21600 | 21550 | 258 |
| 447 | 20241114 | 134000 | 4995812550 | 21550 | 21500 | 21550 | 21500 | 552 |
| 448 | 20241114 | 133900 | 4983929500 | 21550 | 21550 | 21550 | 21500 | 53 |
| 449 | 20241114 | 133800 | 4982787500 | 21550 | 21550 | 21550 | 21550 | 50 |
| 450 | 20241114 | 133700 | 4981710000 | 21550 | 21550 | 21550 | 21500 | 48 |
| 451 | 20241114 | 133600 | 4980675850 | 21550 | 21550 | 21550 | 21550 | 2 |
| 452 | 20241114 | 133500 | 4980632750 | 21600 | 21600 | 21600 | 21500 | 68 |
| 453 | 20241114 | 133400 | 4979164450 | 21550 | 21500 | 21550 | 21500 | 70 |
| 454 | 20241114 | 133300 | 4977656000 | 21500 | 21500 | 21550 | 21500 | 543 |
| 455 | 20241114 | 133200 | 4965958950 | 21550 | 21550 | 21550 | 21500 | 202 |
| 456 | 20241114 | 133100 | 4961614100 | 21550 | 21600 | 21600 | 21500 | 731 |
| 457 | 20241114 | 133000 | 4945865700 | 21600 | 21600 | 21600 | 21600 | 124 |
| 458 | 20241114 | 132900 | 4943187300 | 21600 | 21650 | 21650 | 21500 | 469 |
| 459 | 20241114 | 132800 | 4933076750 | 21650 | 21600 | 21650 | 21600 | 6 |
| 460 | 20241114 | 132700 | 4932946900 | 21650 | 21650 | 21700 | 21550 | 630 |
| 461 | 20241114 | 132600 | 4919366250 | 21700 | 21650 | 21700 | 21650 | 1003 |
| 462 | 20241114 | 132500 | 4897649800 | 21650 | 21600 | 21700 | 21550 | 423 |
| 463 | 20241114 | 132400 | 4888514550 | 21650 | 21700 | 21700 | 21650 | 120 |
| 464 | 20241114 | 132300 | 4885911050 | 21700 | 21650 | 21700 | 21650 | 205 |
| 465 | 20241114 | 132200 | 4881472600 | 21750 | 21800 | 21800 | 21700 | 1153 |
| 466 | 20241114 | 132100 | 4856406450 | 21800 | 21800 | 21800 | 21750 | 168 |
| 467 | 20241114 | 132000 | 4852749750 | 21800 | 21750 | 21800 | 21700 | 1370 |
| 468 | 20241114 | 131900 | 4822909750 | 21750 | 21750 | 21800 | 21700 | 1557 |
| 469 | 20241114 | 131800 | 4789051950 | 21750 | 21600 | 21750 | 21600 | 2989 |
| 470 | 20241114 | 131700 | 4724287700 | 21550 | 21550 | 21550 | 21500 | 217 |
| 471 | 20241114 | 131600 | 4719620350 | 21550 | 21600 | 21600 | 21550 | 134 |
| 472 | 20241114 | 131500 | 4716731500 | 21600 | 21600 | 21600 | 21600 | 529 |
| 473 | 20241114 | 131400 | 4705305100 | 21600 | 21650 | 21650 | 21600 | 245 |
| 474 | 20241114 | 131300 | 4700012600 | 21650 | 21600 | 21650 | 21600 | 54 |
| 475 | 20241114 | 131200 | 4698845950 | 21600 | 21600 | 21600 | 21600 | 304 |
| 476 | 20241114 | 131100 | 4692279550 | 21600 | 21550 | 21600 | 21550 | 385 |
| 477 | 20241114 | 131000 | 4683967950 | 21600 | 21550 | 21600 | 21550 | 776 |
| 478 | 20241114 | 130900 | 4667230150 | 21550 | 21500 | 21550 | 21500 | 322 |
| 479 | 20241114 | 130800 | 4660304850 | 21450 | 21500 | 21500 | 21450 | 84 |
| 480 | 20241114 | 130700 | 4658501350 | 21500 | 21500 | 21500 | 21500 | 520 |
| 481 | 20241114 | 130600 | 4647321350 | 21500 | 21450 | 21500 | 21450 | 310 |
| 482 | 20241114 | 130500 | 4640671600 | 21450 | 21550 | 21550 | 21450 | 526 |
| 483 | 20241114 | 130400 | 4629358750 | 21550 | 21550 | 21550 | 21550 | 13 |
| 484 | 20241114 | 130300 | 4629078600 | 21500 | 21550 | 21550 | 21500 | 1258 |
| 485 | 20241114 | 130200 | 4602007900 | 21600 | 21600 | 21650 | 21600 | 207 |
| 486 | 20241114 | 130100 | 4597536600 | 21600 | 21650 | 21700 | 21600 | 900 |
| 487 | 20241114 | 130000 | 4578047100 | 21600 | 21600 | 21650 | 21550 | 954 |
| 488 | 20241114 | 125900 | 4557438500 | 21600 | 21650 | 21650 | 21600 | 299 |
| 489 | 20241114 | 125800 | 4550971000 | 21650 | 21500 | 21650 | 21450 | 1555 |
| 490 | 20241114 | 125700 | 4517518900 | 21500 | 21500 | 21500 | 21450 | 277 |
| 491 | 20241114 | 125600 | 4511575250 | 21450 | 21500 | 21500 | 21450 | 412 |
| 492 | 20241114 | 125500 | 4502724500 | 21500 | 21500 | 21550 | 21500 | 44 |
| 493 | 20241114 | 125400 | 4501777150 | 21550 | 21550 | 21550 | 21500 | 34 |
| 494 | 20241114 | 125300 | 4501044700 | 21550 | 21550 | 21550 | 21500 | 37 |
| 495 | 20241114 | 125200 | 4500248350 | 21550 | 21550 | 21550 | 21550 | 132 |
| 496 | 20241114 | 125100 | 4497403750 | 21500 | 21500 | 21550 | 21500 | 333 |
| 497 | 20241114 | 125000 | 4490239300 | 21550 | 21500 | 21550 | 21450 | 380 |
| 498 | 20241114 | 124900 | 4482072000 | 21500 | 21550 | 21550 | 21500 | 492 |
| 499 | 20241114 | 124800 | 4471493100 | 21550 | 21600 | 21600 | 21450 | 2677 |
| 500 | 20241114 | 124700 | 4413904850 | 21600 | 21600 | 21600 | 21550 | 253 |
| 501 | 20241114 | 124600 | 4408442900 | 21600 | 21700 | 21700 | 21600 | 634 |
| 502 | 20241114 | 124500 | 4394728950 | 21700 | 21650 | 21700 | 21650 | 566 |
| 503 | 20241114 | 124400 | 4382467500 | 21650 | 21550 | 21650 | 21550 | 704 |
| 504 | 20241114 | 124300 | 4367268250 | 21600 | 21650 | 21750 | 21550 | 3205 |
| 505 | 20241114 | 124200 | 4298078350 | 21600 | 21750 | 21750 | 21600 | 2872 |
| 506 | 20241114 | 124100 | 4235825550 | 21750 | 21750 | 21750 | 21700 | 1625 |
| 507 | 20241114 | 124000 | 4200534250 | 21700 | 21650 | 21700 | 21650 | 1546 |
| 508 | 20241114 | 123900 | 4166997950 | 21700 | 21700 | 21750 | 21650 | 3107 |
| 509 | 20241114 | 123800 | 4099676950 | 21700 | 21550 | 21700 | 21550 | 2204 |
| 510 | 20241114 | 123700 | 4051937900 | 21550 | 21550 | 21600 | 21550 | 1108 |
| 511 | 20241114 | 123600 | 4028039000 | 21600 | 21550 | 21600 | 21550 | 378 |
| 512 | 20241114 | 123500 | 4019882800 | 21550 | 21550 | 21600 | 21550 | 895 |
| 513 | 20241114 | 123400 | 4000590550 | 21550 | 21500 | 21550 | 21500 | 644 |
| 514 | 20241114 | 123300 | 3986742950 | 21500 | 21500 | 21550 | 21450 | 416 |
| 515 | 20241114 | 123200 | 3977802900 | 21500 | 21500 | 21550 | 21450 | 874 |
| 516 | 20241114 | 123100 | 3959011850 | 21550 | 21550 | 21600 | 21500 | 1015 |
| 517 | 20241114 | 123000 | 3937133800 | 21550 | 21600 | 21700 | 21500 | 4659 |
| 518 | 20241114 | 122900 | 3836450450 | 21650 | 21500 | 21650 | 21500 | 4768 |
| 519 | 20241114 | 122800 | 3733703150 | 21500 | 21400 | 21500 | 21400 | 1249 |
| 520 | 20241114 | 122700 | 3706926150 | 21400 | 21400 | 21400 | 21350 | 1155 |
| 521 | 20241114 | 122600 | 3682209300 | 21400 | 21350 | 21450 | 21300 | 2233 |
| 522 | 20241114 | 122500 | 3634465800 | 21350 | 21250 | 21350 | 21250 | 1941 |
| 523 | 20241114 | 122400 | 3593152650 | 21250 | 21200 | 21300 | 21200 | 121 |
| 524 | 20241114 | 122300 | 3590586350 | 21250 | 21250 | 21250 | 21250 | 44 |
| 525 | 20241114 | 122200 | 3589651350 | 21250 | 21250 | 21300 | 21250 | 1147 |
| 526 | 20241114 | 122100 | 3565238750 | 21300 | 21300 | 21350 | 21250 | 731 |
| 527 | 20241114 | 122000 | 3549669350 | 21250 | 21100 | 21250 | 21100 | 717 |
| 528 | 20241114 | 121900 | 3534450200 | 21100 | 21100 | 21100 | 21100 | 311 |
| 529 | 20241114 | 121800 | 3527888100 | 21100 | 21050 | 21100 | 21050 | 356 |
| 530 | 20241114 | 121700 | 3520378650 | 21050 | 21050 | 21100 | 21050 | 111 |
| 531 | 20241114 | 121600 | 3518041850 | 21050 | 21050 | 21050 | 21050 | 170 |
| 532 | 20241114 | 121500 | 3514463350 | 21050 | 21050 | 21050 | 21050 | 99 |
| 533 | 20241114 | 121400 | 3512379400 | 21050 | 21050 | 21050 | 21050 | 77 |
| 534 | 20241114 | 121300 | 3510758550 | 21050 | 21100 | 21100 | 21050 | 62 |
| 535 | 20241114 | 121200 | 3509450400 | 21100 | 21100 | 21100 | 21100 | 21 |
| 536 | 20241114 | 121100 | 3509007300 | 21100 | 21050 | 21100 | 21050 | 34 |
| 537 | 20241114 | 121000 | 3508290400 | 21050 | 21100 | 21100 | 21050 | 104 |
| 538 | 20241114 | 120900 | 3506100900 | 21100 | 21100 | 21100 | 21050 | 276 |
| 539 | 20241114 | 120800 | 3500289300 | 21100 | 21100 | 21100 | 21100 | 739 |
| 540 | 20241114 | 120700 | 3484696400 | 21100 | 21150 | 21150 | 21100 | 32 |
| 541 | 20241114 | 120600 | 3484021150 | 21100 | 21100 | 21150 | 21100 | 439 |
| 542 | 20241114 | 120500 | 3474746900 | 21150 | 21200 | 21200 | 21100 | 166 |
| 543 | 20241114 | 120400 | 3471237850 | 21200 | 21200 | 21200 | 21150 | 179 |
| 544 | 20241114 | 120300 | 3467445550 | 21200 | 21100 | 21200 | 21100 | 1070 |
| 545 | 20241114 | 120200 | 3444817050 | 21150 | 21100 | 21150 | 21100 | 127 |
| 546 | 20241114 | 120100 | 3442137000 | 21050 | 21050 | 21100 | 21050 | 41 |
| 547 | 20241114 | 120000 | 3441273700 | 21050 | 21100 | 21100 | 21050 | 22 |
| 548 | 20241114 | 115900 | 3440810500 | 21100 | 21050 | 21100 | 21050 | 60 |
| 549 | 20241114 | 115800 | 3439545050 | 21050 | 21000 | 21050 | 21000 | 201 |
| 550 | 20241114 | 115700 | 3435317700 | 21000 | 20950 | 21000 | 20950 | 613 |
| 551 | 20241114 | 115600 | 3422445350 | 20900 | 20950 | 21000 | 20900 | 139 |
| 552 | 20241114 | 115500 | 3419533250 | 20950 | 21000 | 21000 | 20900 | 2356 |
| 553 | 20241114 | 115400 | 3370092500 | 21050 | 21050 | 21100 | 21000 | 1487 |
| 554 | 20241114 | 115300 | 3338810450 | 21100 | 21100 | 21100 | 21050 | 187 |
| 555 | 20241114 | 115200 | 3334872750 | 21050 | 21100 | 21100 | 21050 | 118 |
| 556 | 20241114 | 115100 | 3332383350 | 21100 | 21200 | 21200 | 21100 | 2187 |
| 557 | 20241114 | 115000 | 3286122200 | 21200 | 21150 | 21250 | 21150 | 1280 |
| 558 | 20241114 | 114900 | 3258993150 | 21150 | 21100 | 21150 | 21050 | 821 |
| 559 | 20241114 | 114800 | 3241659150 | 21050 | 21050 | 21050 | 21050 | 591 |
| 560 | 20241114 | 114700 | 3229218600 | 21000 | 21100 | 21100 | 21000 | 680 |
| 561 | 20241114 | 114600 | 3214912250 | 21100 | 21100 | 21100 | 21000 | 939 |
| 562 | 20241114 | 114500 | 3195101000 | 20950 | 21000 | 21150 | 20950 | 112 |
| 563 | 20241114 | 114400 | 3192739350 | 21000 | 21050 | 21100 | 21000 | 127 |
| 564 | 20241114 | 114300 | 3190072200 | 21100 | 21100 | 21100 | 21050 | 1139 |
| 565 | 20241114 | 114200 | 3166087850 | 21100 | 21000 | 21100 | 21000 | 196 |
| 566 | 20241114 | 114100 | 3161965050 | 21000 | 21000 | 21000 | 20950 | 479 |
| 567 | 20241114 | 114000 | 3151910450 | 21000 | 20900 | 21000 | 20900 | 2435 |
| 568 | 20241114 | 113900 | 3100918900 | 20950 | 20900 | 20950 | 20900 | 32 |
| 569 | 20241114 | 113800 | 3100248650 | 20850 | 20800 | 20850 | 20800 | 583 |
| 570 | 20241114 | 113700 | 3088121650 | 20900 | 20950 | 20950 | 20800 | 873 |
| 571 | 20241114 | 113600 | 3069930150 | 21000 | 20850 | 21000 | 20850 | 179 |
| 572 | 20241114 | 113500 | 3066197450 | 20900 | 20900 | 20900 | 20900 | 116 |
| 573 | 20241114 | 113400 | 3063773050 | 20850 | 20900 | 21000 | 20850 | 574 |
| 574 | 20241114 | 113300 | 3051753350 | 20900 | 20900 | 20950 | 20850 | 24 |
| 575 | 20241114 | 113200 | 3051252250 | 20950 | 20800 | 20950 | 20800 | 102 |
| 576 | 20241114 | 113100 | 3049123000 | 20800 | 20850 | 20850 | 20800 | 29 |
| 577 | 20241114 | 113000 | 3048518850 | 20850 | 20850 | 20850 | 20850 | 223 |
| 578 | 20241114 | 112900 | 3043869300 | 20900 | 20900 | 20900 | 20900 | 8 |
| 579 | 20241114 | 112800 | 3043702100 | 20900 | 20900 | 20900 | 20850 | 54 |
| 580 | 20241114 | 112700 | 3042575550 | 20850 | 20850 | 20850 | 20850 | 40 |
| 581 | 20241114 | 112600 | 3041741550 | 20850 | 20950 | 20950 | 20850 | 313 |
| 582 | 20241114 | 112500 | 3035210500 | 20900 | 20800 | 20950 | 20800 | 267 |
| 583 | 20241114 | 112400 | 3029639750 | 20850 | 20800 | 20850 | 20800 | 152 |
| 584 | 20241114 | 112300 | 3026474600 | 20950 | 20800 | 20950 | 20750 | 294 |
| 585 | 20241114 | 112200 | 3020358950 | 20800 | 20750 | 20800 | 20750 | 247 |
| 586 | 20241114 | 112100 | 3015230000 | 20800 | 20750 | 20800 | 20750 | 193 |
| 587 | 20241114 | 112000 | 3011224050 | 20750 | 20800 | 20800 | 20750 | 683 |
| 588 | 20241114 | 111900 | 2997018350 | 20800 | 20900 | 20900 | 20800 | 853 |
| 589 | 20241114 | 111800 | 2979239800 | 20900 | 21000 | 21000 | 20900 | 343 |
| 590 | 20241114 | 111700 | 2972068050 | 21000 | 20900 | 21000 | 20900 | 458 |
| 591 | 20241114 | 111600 | 2962495500 | 20900 | 20950 | 20950 | 20900 | 2782 |
| 592 | 20241114 | 111500 | 2904326650 | 20950 | 20900 | 20950 | 20850 | 852 |
| 593 | 20241114 | 111400 | 2886519850 | 20900 | 21150 | 21150 | 20850 | 2156 |
| 594 | 20241114 | 111300 | 2841365500 | 21000 | 21000 | 21150 | 20950 | 1293 |
| 595 | 20241114 | 111200 | 2814182050 | 20950 | 20950 | 21000 | 20950 | 842 |
| 596 | 20241114 | 111100 | 2796514300 | 20950 | 21000 | 21000 | 20950 | 1063 |
| 597 | 20241114 | 111000 | 2774192300 | 21000 | 21100 | 21100 | 20950 | 5156 |
| 598 | 20241114 | 110900 | 2665946550 | 21100 | 21150 | 21250 | 21100 | 978 |
| 599 | 20241114 | 110800 | 2645284000 | 21150 | 21150 | 21150 | 21150 | 33 |
| 600 | 20241114 | 110700 | 2644586050 | 21100 | 21200 | 21200 | 21100 | 792 |
| 601 | 20241114 | 110600 | 2627836000 | 21250 | 21050 | 21250 | 21050 | 1581 |
| 602 | 20241114 | 110500 | 2594416800 | 21100 | 21150 | 21150 | 21000 | 591 |
| 603 | 20241114 | 110400 | 2581986100 | 21100 | 20950 | 21100 | 20950 | 634 |
| 604 | 20241114 | 110300 | 2568638650 | 20950 | 21000 | 21050 | 20950 | 410 |
| 605 | 20241114 | 110200 | 2560038850 | 20950 | 20950 | 21000 | 20950 | 559 |
| 606 | 20241114 | 110100 | 2548325100 | 20950 | 21000 | 21000 | 20950 | 977 |
| 607 | 20241114 | 110000 | 2527854400 | 21000 | 21150 | 21150 | 21000 | 2021 |
| 608 | 20241114 | 105900 | 2485298800 | 21150 | 21100 | 21150 | 21100 | 169 |
| 609 | 20241114 | 105800 | 2481732350 | 21150 | 21100 | 21150 | 21100 | 191 |
| 610 | 20241114 | 105700 | 2477700650 | 21100 | 21150 | 21150 | 21050 | 1180 |
| 611 | 20241114 | 105600 | 2452838050 | 21150 | 21200 | 21200 | 21100 | 1528 |
| 612 | 20241114 | 105500 | 2420538250 | 21150 | 21200 | 21200 | 21150 | 406 |
| 613 | 20241114 | 105400 | 2411943050 | 21200 | 21050 | 21200 | 21050 | 1873 |
| 614 | 20241114 | 105300 | 2372263400 | 21050 | 21100 | 21100 | 21050 | 387 |
| 615 | 20241114 | 105200 | 2364105750 | 21150 | 21150 | 21200 | 21100 | 935 |
| 616 | 20241114 | 105100 | 2344330750 | 21100 | 21000 | 21150 | 21000 | 2024 |
| 617 | 20241114 | 105000 | 2301660000 | 21050 | 21000 | 21050 | 20950 | 1518 |
| 618 | 20241114 | 104900 | 2269831750 | 21000 | 21000 | 21050 | 21000 | 556 |
| 619 | 20241114 | 104800 | 2258155700 | 21000 | 20950 | 21050 | 20950 | 580 |
| 620 | 20241114 | 104700 | 2245982450 | 20900 | 20850 | 20950 | 20800 | 1165 |
| 621 | 20241114 | 104600 | 2221696000 | 20850 | 20850 | 20850 | 20800 | 412 |
| 622 | 20241114 | 104500 | 2213122950 | 20850 | 20900 | 20900 | 20800 | 888 |
| 623 | 20241114 | 104400 | 2194615900 | 20900 | 20800 | 20950 | 20800 | 585 |
| 624 | 20241114 | 104300 | 2182423850 | 20900 | 20900 | 20950 | 20800 | 199 |
| 625 | 20241114 | 104200 | 2178267500 | 20950 | 20850 | 20950 | 20750 | 500 |
| 626 | 20241114 | 104100 | 2167857350 | 20850 | 20800 | 20850 | 20750 | 811 |
| 627 | 20241114 | 104000 | 2151003600 | 20750 | 20700 | 20850 | 20700 | 1057 |
| 628 | 20241114 | 103900 | 2129084100 | 20700 | 20700 | 20700 | 20600 | 1630 |
| 629 | 20241114 | 103800 | 2095438700 | 20650 | 20850 | 20850 | 20650 | 2354 |
| 630 | 20241114 | 103700 | 2046714800 | 20850 | 20900 | 20900 | 20850 | 346 |
| 631 | 20241114 | 103600 | 2039497950 | 20850 | 20900 | 20900 | 20850 | 491 |
| 632 | 20241114 | 103500 | 2029255150 | 20850 | 20950 | 20950 | 20850 | 1211 |
| 633 | 20241114 | 103400 | 2003953000 | 20950 | 20950 | 21000 | 20900 | 66 |
| 634 | 20241114 | 103300 | 2002571350 | 20950 | 21050 | 21050 | 20950 | 698 |
| 635 | 20241114 | 103200 | 1987919350 | 21050 | 21050 | 21050 | 20950 | 584 |
| 636 | 20241114 | 103100 | 1975648000 | 21050 | 21000 | 21050 | 21000 | 773 |
| 637 | 20241114 | 103000 | 1959409950 | 21000 | 20800 | 21000 | 20800 | 1823 |
| 638 | 20241114 | 102900 | 1921310450 | 20800 | 20900 | 20900 | 20800 | 1061 |
| 639 | 20241114 | 102800 | 1899190700 | 20900 | 20850 | 20900 | 20850 | 309 |
| 640 | 20241114 | 102700 | 1892740300 | 20950 | 20800 | 20950 | 20750 | 1148 |
| 641 | 20241114 | 102600 | 1868812900 | 20700 | 20700 | 20800 | 20650 | 605 |
| 642 | 20241114 | 102500 | 1856263650 | 20600 | 20900 | 20900 | 20550 | 11128 |
| 643 | 20241114 | 102400 | 1625755300 | 20950 | 21000 | 21050 | 20950 | 2082 |
| 644 | 20241114 | 102300 | 1582068300 | 21000 | 21100 | 21150 | 21000 | 1472 |
| 645 | 20241114 | 102200 | 1551076850 | 21150 | 21100 | 21150 | 21100 | 800 |
| 646 | 20241114 | 102100 | 1534165200 | 21050 | 21000 | 21100 | 21000 | 538 |
| 647 | 20241114 | 102000 | 1522827200 | 21000 | 21100 | 21150 | 21000 | 1207 |
| 648 | 20241114 | 101900 | 1497432700 | 21150 | 21200 | 21300 | 21150 | 1166 |
| 649 | 20241114 | 101800 | 1472731400 | 21250 | 21300 | 21350 | 21250 | 942 |
| 650 | 20241114 | 101700 | 1452697450 | 21300 | 21300 | 21300 | 21150 | 423 |
| 651 | 20241114 | 101600 | 1443731200 | 21150 | 21400 | 21450 | 21150 | 2051 |
| 652 | 20241114 | 101500 | 1400063550 | 21500 | 21500 | 21550 | 21350 | 3583 |
| 653 | 20241114 | 101400 | 1323282250 | 21500 | 21500 | 21750 | 21450 | 4493 |
| 654 | 20241114 | 101300 | 1226297500 | 21500 | 21200 | 21500 | 21150 | 3470 |
| 655 | 20241114 | 101200 | 1152145250 | 21200 | 21200 | 21250 | 21100 | 3136 |
| 656 | 20241114 | 101100 | 1085767450 | 21200 | 21150 | 21250 | 21150 | 1310 |
| 657 | 20241114 | 101000 | 1057973600 | 21200 | 21000 | 21200 | 21000 | 1467 |
| 658 | 20241114 | 100900 | 1027067050 | 20850 | 20650 | 20950 | 20650 | 4785 |
| 659 | 20241114 | 100800 | 927438900 | 20600 | 20550 | 20850 | 20550 | 3593 |
| 660 | 20241114 | 100700 | 853074500 | 20550 | 20550 | 20650 | 20500 | 3806 |
| 661 | 20241114 | 100600 | 774900850 | 20650 | 20600 | 20750 | 20600 | 3718 |
| 662 | 20241114 | 100500 | 698165550 | 20600 | 20900 | 20900 | 20600 | 4411 |
| 663 | 20241114 | 100400 | 606735000 | 20900 | 20900 | 21000 | 20850 | 2599 |
| 664 | 20241114 | 100300 | 552409550 | 20900 | 20950 | 21200 | 20800 | 4037 |
| 665 | 20241114 | 100200 | 468025850 | 20950 | 21300 | 21300 | 20850 | 8236 |
| 666 | 20241114 | 100100 | 294815000 | 21300 | 21250 | 21350 | 21200 | 2052 |
| 667 | 20241114 | 100000 | 251133900 | 21300 | 21500 | 21500 | 21200 | 11214 |