35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 210800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 1899 |
| 3 | 20241114 | 210700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20241114 | 210600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20241114 | 210500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20241114 | 210400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20241114 | 210300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20241114 | 210200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20241114 | 210100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20241114 | 210000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20241114 | 205900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20241114 | 205800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20241114 | 205700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20241114 | 205600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20241114 | 205500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20241114 | 205400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20241114 | 205300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20241114 | 205200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20241114 | 205100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20241114 | 205000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20241114 | 204900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20241114 | 204800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20241114 | 204700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20241114 | 204600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20241114 | 204500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20241114 | 204400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20241114 | 204300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20241114 | 204200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20241114 | 204100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20241114 | 204000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20241114 | 203900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20241114 | 203800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 1899 |
| 33 | 20241114 | 203700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20241114 | 203600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20241114 | 203500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20241114 | 203400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20241114 | 203300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20241114 | 203200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20241114 | 203100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20241114 | 203000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20241114 | 202900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20241114 | 202800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20241114 | 202700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20241114 | 202600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20241114 | 202500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20241114 | 202400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20241114 | 202300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20241114 | 202200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20241114 | 202100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20241114 | 202000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20241114 | 201900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20241114 | 201800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20241114 | 201700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20241114 | 201600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20241114 | 201500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20241114 | 201400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20241114 | 201300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20241114 | 201200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20241114 | 201100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20241114 | 201000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20241114 | 200900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20241114 | 200800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 1899 |
| 63 | 20241114 | 200700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20241114 | 200600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20241114 | 200500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20241114 | 200400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20241114 | 200300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20241114 | 200200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20241114 | 200100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20241114 | 200000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20241114 | 195900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20241114 | 195800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20241114 | 195700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20241114 | 195600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20241114 | 195500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20241114 | 195400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20241114 | 195300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20241114 | 195200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20241114 | 195100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20241114 | 195000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20241114 | 194900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20241114 | 194800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20241114 | 194700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20241114 | 194600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20241114 | 194500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20241114 | 194400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20241114 | 194300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20241114 | 194200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20241114 | 194100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20241114 | 194000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20241114 | 193900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20241114 | 193800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 1899 |
| 93 | 20241114 | 193700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20241114 | 193600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20241114 | 193500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20241114 | 193400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20241114 | 193300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20241114 | 193200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20241114 | 193100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20241114 | 193000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20241114 | 192900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20241114 | 192800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20241114 | 192700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20241114 | 192600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20241114 | 192500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20241114 | 192400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20241114 | 192300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20241114 | 192200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20241114 | 192100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20241114 | 192000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20241114 | 191900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20241114 | 191800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20241114 | 191700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20241114 | 191600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20241114 | 191500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20241114 | 191400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20241114 | 191300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20241114 | 191200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20241114 | 191100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20241114 | 191000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20241114 | 190900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20241114 | 190800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 1899 |
| 123 | 20241114 | 190700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20241114 | 190600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20241114 | 190500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20241114 | 190400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20241114 | 190300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20241114 | 190200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20241114 | 190100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20241114 | 190000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20241114 | 185900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20241114 | 185800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20241114 | 185700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20241114 | 185600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20241114 | 185500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20241114 | 185400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20241114 | 185300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20241114 | 185200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20241114 | 185100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20241114 | 185000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20241114 | 184900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20241114 | 184800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20241114 | 184700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20241114 | 184600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20241114 | 184500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20241114 | 184400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20241114 | 184300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20241114 | 184200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20241114 | 184100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20241114 | 184000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20241114 | 183900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20241114 | 183800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 1899 |
| 153 | 20241114 | 183700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20241114 | 183600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20241114 | 183500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20241114 | 183400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20241114 | 183300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20241114 | 183200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20241114 | 183100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20241114 | 183000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20241114 | 182900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20241114 | 182800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20241114 | 182700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20241114 | 182600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20241114 | 182500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20241114 | 182400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20241114 | 182300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20241114 | 182200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20241114 | 182100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20241114 | 182000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20241114 | 181900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20241114 | 181800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20241114 | 181700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20241114 | 181600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20241114 | 181500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20241114 | 181400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20241114 | 181300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20241114 | 181200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20241114 | 181100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20241114 | 181000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20241114 | 180900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20241114 | 180800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 1899 |
| 183 | 20241114 | 180700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20241114 | 180600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20241114 | 180500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20241114 | 180400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20241114 | 180300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20241114 | 180200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20241114 | 180100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20241114 | 180000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20241114 | 175900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20241114 | 175800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20241114 | 175700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20241114 | 175600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20241114 | 175500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20241114 | 175400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20241114 | 175300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20241114 | 175200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20241114 | 175100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20241114 | 175000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20241114 | 174900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20241114 | 174800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20241114 | 174700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20241114 | 174600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20241114 | 174500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20241114 | 174400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20241114 | 174300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20241114 | 174200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20241114 | 174100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20241114 | 174000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20241114 | 173900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20241114 | 173800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 1899 |
| 213 | 20241114 | 173700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 214 | 20241114 | 173600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 215 | 20241114 | 173500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 216 | 20241114 | 173400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 217 | 20241114 | 173300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 218 | 20241114 | 173200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 219 | 20241114 | 173100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 220 | 20241114 | 173000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 221 | 20241114 | 172900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 222 | 20241114 | 172800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 223 | 20241114 | 172700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 224 | 20241114 | 172600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 225 | 20241114 | 172500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 226 | 20241114 | 172400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 227 | 20241114 | 172300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 228 | 20241114 | 172200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 229 | 20241114 | 172100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 230 | 20241114 | 172000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 231 | 20241114 | 171900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 232 | 20241114 | 171800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 233 | 20241114 | 171700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 234 | 20241114 | 171600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 235 | 20241114 | 171500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 236 | 20241114 | 171400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 237 | 20241114 | 171300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 238 | 20241114 | 171200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 239 | 20241114 | 171100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 240 | 20241114 | 171000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 241 | 20241114 | 170900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 242 | 20241114 | 170800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 1899 |
| 243 | 20241114 | 170700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 244 | 20241114 | 170600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 245 | 20241114 | 170500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 246 | 20241114 | 170400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 247 | 20241114 | 170300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 248 | 20241114 | 170200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 249 | 20241114 | 170100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 250 | 20241114 | 170000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 251 | 20241114 | 165900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 252 | 20241114 | 165800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 253 | 20241114 | 165700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 254 | 20241114 | 165600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 255 | 20241114 | 165500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 256 | 20241114 | 165400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 257 | 20241114 | 165300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 258 | 20241114 | 165200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 259 | 20241114 | 165100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 260 | 20241114 | 165000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 261 | 20241114 | 164900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 262 | 20241114 | 164800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 263 | 20241114 | 164700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 264 | 20241114 | 164600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 265 | 20241114 | 164500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 266 | 20241114 | 164400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 267 | 20241114 | 164300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 268 | 20241114 | 164200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 269 | 20241114 | 164100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 270 | 20241114 | 164000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 271 | 20241114 | 163900 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 272 | 20241114 | 163800 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 1899 |
| 273 | 20241114 | 163700 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 274 | 20241114 | 163600 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 275 | 20241114 | 163500 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 276 | 20241114 | 163400 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 277 | 20241114 | 163300 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 278 | 20241114 | 163200 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 279 | 20241114 | 163100 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 280 | 20241114 | 163000 | 1358962300 | 22500 | 22500 | 22500 | 22500 | 1899 |
| 281 | 20241114 | 162900 | 1316234800 | 22450 | 22450 | 22450 | 22450 | 0 |
| 282 | 20241114 | 162800 | 1316234800 | 22450 | 22450 | 22450 | 22450 | 0 |
| 283 | 20241114 | 162700 | 1316234800 | 22450 | 22450 | 22450 | 22450 | 0 |
| 284 | 20241114 | 162600 | 1316234800 | 22450 | 22450 | 22450 | 22450 | 0 |
| 285 | 20241114 | 162500 | 1316234800 | 22450 | 22450 | 22450 | 22450 | 0 |
| 286 | 20241114 | 162400 | 1316234800 | 22450 | 22450 | 22450 | 22450 | 0 |
| 287 | 20241114 | 162300 | 1316234800 | 22450 | 22450 | 22450 | 22450 | 0 |
| 288 | 20241114 | 162200 | 1316234800 | 22450 | 22450 | 22450 | 22450 | 0 |
| 289 | 20241114 | 162100 | 1316234800 | 22450 | 22450 | 22450 | 22450 | 0 |
| 290 | 20241114 | 162000 | 1316234800 | 22450 | 22450 | 22450 | 22450 | 0 |
| 291 | 20241114 | 161900 | 1316234800 | 22450 | 22600 | 22600 | 22450 | 594 |
| 292 | 20241114 | 161800 | 1302876400 | 22550 | 22650 | 22650 | 22550 | 160 |
| 293 | 20241114 | 161700 | 1299268200 | 22650 | 22550 | 22650 | 22550 | 127 |
| 294 | 20241114 | 161600 | 1296404250 | 22650 | 22550 | 22650 | 22550 | 190 |
| 295 | 20241114 | 161500 | 1292119650 | 22650 | 22600 | 22650 | 22500 | 900 |
| 296 | 20241114 | 161400 | 1271863600 | 22650 | 22650 | 22650 | 22650 | 5 |
| 297 | 20241114 | 161300 | 1271750350 | 22650 | 22600 | 22650 | 22500 | 238 |
| 298 | 20241114 | 161200 | 1266378950 | 22500 | 22600 | 22650 | 22500 | 1363 |
| 299 | 20241114 | 161100 | 1235682450 | 22650 | 22850 | 22850 | 22650 | 1803 |
| 300 | 20241114 | 161000 | 1194741350 | 22850 | 22750 | 22850 | 22750 | 122 |
| 301 | 20241114 | 160900 | 1191958750 | 22850 | 22800 | 22850 | 22750 | 7 |
| 302 | 20241114 | 160800 | 1191799000 | 22900 | 22900 | 22900 | 22900 | 5 |
| 303 | 20241114 | 160700 | 1191684500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 304 | 20241114 | 160600 | 1191684500 | 22900 | 22750 | 22900 | 22750 | 369 |
| 305 | 20241114 | 160500 | 1183289600 | 22750 | 22800 | 22850 | 22750 | 135 |
| 306 | 20241114 | 160400 | 1180213250 | 22800 | 22850 | 22850 | 22800 | 175 |
| 307 | 20241114 | 160300 | 1176223150 | 22850 | 22850 | 22850 | 22850 | 217 |
| 308 | 20241114 | 160200 | 1171264700 | 22900 | 22900 | 22900 | 22850 | 92 |
| 309 | 20241114 | 160100 | 1169161400 | 22900 | 22950 | 22950 | 22900 | 105 |
| 310 | 20241114 | 160000 | 1166756650 | 22950 | 23000 | 23000 | 22950 | 4 |
| 311 | 20241114 | 155900 | 1166664700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 312 | 20241114 | 155800 | 1166664700 | 23000 | 23000 | 23000 | 23000 | 1 |
| 313 | 20241114 | 155700 | 1166641700 | 22900 | 22850 | 22900 | 22850 | 44 |
| 314 | 20241114 | 155600 | 1165634550 | 22900 | 22900 | 22900 | 22900 | 5 |
| 315 | 20241114 | 155500 | 1165520050 | 22900 | 22950 | 22950 | 22900 | 17 |
| 316 | 20241114 | 155400 | 1165130700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 317 | 20241114 | 155300 | 1165130700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 318 | 20241114 | 155200 | 1165130700 | 23050 | 23050 | 23050 | 23050 | 1 |
| 319 | 20241114 | 155100 | 1165107650 | 23100 | 23100 | 23100 | 23100 | 0 |
| 320 | 20241114 | 155000 | 1165107650 | 23100 | 23100 | 23100 | 23100 | 0 |
| 321 | 20241114 | 154900 | 1165107650 | 23100 | 23100 | 23100 | 23100 | 0 |
| 322 | 20241114 | 154800 | 1165107650 | 23100 | 23100 | 23100 | 22900 | 12 |
| 323 | 20241114 | 154700 | 1164831500 | 23100 | 23100 | 23100 | 23100 | 621 |
| 324 | 20241114 | 154600 | 1150486400 | 23100 | 23050 | 23100 | 23050 | 6 |
| 325 | 20241114 | 154500 | 1150348050 | 23050 | 23050 | 23100 | 23050 | 302 |
| 326 | 20241114 | 154400 | 1143386700 | 23050 | 22950 | 23050 | 22950 | 277 |
| 327 | 20241114 | 154300 | 1137020650 | 22900 | 22850 | 22900 | 22850 | 107 |
| 328 | 20241114 | 154200 | 1134575350 | 22900 | 22900 | 22900 | 22900 | 37 |
| 329 | 20241114 | 154100 | 1133728050 | 22900 | 22900 | 22900 | 22900 | 108 |
| 330 | 20241114 | 154000 | 1131254850 | 22950 | 22900 | 22950 | 22900 | 7 |
| 331 | 20241114 | 153900 | 1131094500 | 22950 | 22950 | 22950 | 22950 | 1 |
| 332 | 20241114 | 153800 | 1131071550 | 22950 | 22950 | 23000 | 22950 | 165 |
| 333 | 20241114 | 153700 | 1127282400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 334 | 20241114 | 153600 | 1127282400 | 23000 | 22850 | 23000 | 22850 | 227 |
| 335 | 20241114 | 153500 | 1122095200 | 22900 | 22950 | 23000 | 22900 | 4 |
| 336 | 20241114 | 153400 | 1122003450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 337 | 20241114 | 153300 | 1122003450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 338 | 20241114 | 153200 | 1122003450 | 23000 | 23000 | 23000 | 23000 | 46 |
| 339 | 20241114 | 153100 | 1120945450 | 23000 | 23000 | 23000 | 23000 | 11 |
| 340 | 20241114 | 153000 | 1120692450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 341 | 20241114 | 152900 | 1120692450 | 23000 | 22850 | 23000 | 22800 | 250 |
| 342 | 20241114 | 152800 | 1114969500 | 22750 | 22800 | 22800 | 22750 | 24 |
| 343 | 20241114 | 152700 | 1114423200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 344 | 20241114 | 152600 | 1114423200 | 22850 | 22850 | 22850 | 22850 | 10 |
| 345 | 20241114 | 152500 | 1114194700 | 22850 | 22850 | 22850 | 22850 | 10 |
| 346 | 20241114 | 152400 | 1113966200 | 22850 | 22800 | 22850 | 22750 | 22 |
| 347 | 20241114 | 152300 | 1113463950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 348 | 20241114 | 152200 | 1113463950 | 22850 | 22750 | 22850 | 22700 | 213 |
| 349 | 20241114 | 152100 | 1108620950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 350 | 20241114 | 152000 | 1108620950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 351 | 20241114 | 151900 | 1108620950 | 22850 | 22800 | 22850 | 22700 | 578 |
| 352 | 20241114 | 151800 | 1095457100 | 22900 | 22850 | 22900 | 22850 | 4 |
| 353 | 20241114 | 151700 | 1095365650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 354 | 20241114 | 151600 | 1095365650 | 22750 | 22750 | 22750 | 22750 | 22 |
| 355 | 20241114 | 151500 | 1094865150 | 22750 | 22900 | 22900 | 22750 | 159 |
| 356 | 20241114 | 151400 | 1091242150 | 22800 | 22850 | 22900 | 22800 | 222 |
| 357 | 20241114 | 151300 | 1086167850 | 22900 | 22850 | 22900 | 22850 | 18 |
| 358 | 20241114 | 151200 | 1085755700 | 22850 | 22800 | 22900 | 22800 | 157 |
| 359 | 20241114 | 151100 | 1082175950 | 22800 | 22800 | 22900 | 22650 | 545 |
| 360 | 20241114 | 151000 | 1069781750 | 22800 | 22800 | 22850 | 22800 | 14 |
| 361 | 20241114 | 150900 | 1069462450 | 22800 | 22750 | 22800 | 22650 | 1869 |
| 362 | 20241114 | 150800 | 1027006600 | 22750 | 22850 | 22850 | 22700 | 453 |
| 363 | 20241114 | 150700 | 1016689850 | 22850 | 22850 | 22900 | 22800 | 89 |
| 364 | 20241114 | 150600 | 1014658050 | 22850 | 22850 | 22900 | 22800 | 993 |
| 365 | 20241114 | 150500 | 991997400 | 22850 | 22850 | 22850 | 22850 | 2 |
| 366 | 20241114 | 150400 | 991951700 | 22850 | 22900 | 22950 | 22850 | 227 |
| 367 | 20241114 | 150300 | 986753000 | 22950 | 23000 | 23000 | 22950 | 575 |
| 368 | 20241114 | 150200 | 973551600 | 23000 | 23000 | 23000 | 23000 | 30 |
| 369 | 20241114 | 150100 | 972861600 | 23000 | 23050 | 23050 | 23000 | 4 |
| 370 | 20241114 | 150000 | 972769500 | 23000 | 23050 | 23050 | 23000 | 19 |
| 371 | 20241114 | 145900 | 972331750 | 23000 | 23000 | 23000 | 23000 | 1 |
| 372 | 20241114 | 145800 | 972308750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 373 | 20241114 | 145700 | 972308750 | 23000 | 23000 | 23000 | 23000 | 100 |
| 374 | 20241114 | 145600 | 970008750 | 23050 | 22950 | 23050 | 22950 | 290 |
| 375 | 20241114 | 145500 | 963353150 | 22950 | 23000 | 23000 | 22950 | 221 |
| 376 | 20241114 | 145400 | 958280650 | 23000 | 23000 | 23000 | 23000 | 15 |
| 377 | 20241114 | 145300 | 957935650 | 23000 | 23050 | 23050 | 23000 | 118 |
| 378 | 20241114 | 145200 | 955221600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 379 | 20241114 | 145100 | 955221600 | 23000 | 23000 | 23000 | 23000 | 1 |
| 380 | 20241114 | 145000 | 955198600 | 23050 | 23050 | 23050 | 23050 | 10 |
| 381 | 20241114 | 144900 | 954968100 | 23050 | 23050 | 23050 | 23050 | 2 |
| 382 | 20241114 | 144800 | 954922000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 383 | 20241114 | 144700 | 954922000 | 23050 | 23100 | 23100 | 23050 | 20 |
| 384 | 20241114 | 144600 | 954460950 | 23000 | 23000 | 23000 | 23000 | 49 |
| 385 | 20241114 | 144500 | 953333950 | 23000 | 23000 | 23000 | 23000 | 45 |
| 386 | 20241114 | 144400 | 952298950 | 23100 | 23000 | 23100 | 22950 | 2338 |
| 387 | 20241114 | 144300 | 898577000 | 23000 | 23000 | 23000 | 23000 | 100 |
| 388 | 20241114 | 144200 | 896277000 | 23050 | 23050 | 23050 | 23050 | 193 |
| 389 | 20241114 | 144100 | 891828350 | 23050 | 23050 | 23050 | 23050 | 11 |
| 390 | 20241114 | 144000 | 891574800 | 23050 | 23000 | 23050 | 23000 | 160 |
| 391 | 20241114 | 143900 | 887894550 | 23000 | 23050 | 23050 | 23000 | 200 |
| 392 | 20241114 | 143800 | 883294100 | 23050 | 23050 | 23050 | 23050 | 134 |
| 393 | 20241114 | 143700 | 880205400 | 23000 | 23050 | 23050 | 23000 | 496 |
| 394 | 20241114 | 143600 | 868782700 | 23050 | 23050 | 23050 | 23050 | 1 |
| 395 | 20241114 | 143500 | 868759650 | 23050 | 23050 | 23150 | 23050 | 23 |
| 396 | 20241114 | 143400 | 868229300 | 23000 | 23050 | 23050 | 23000 | 277 |
| 397 | 20241114 | 143300 | 861852250 | 23050 | 23050 | 23050 | 23050 | 65 |
| 398 | 20241114 | 143200 | 860354000 | 23050 | 23200 | 23200 | 23050 | 304 |
| 399 | 20241114 | 143100 | 853344650 | 23100 | 23150 | 23200 | 23050 | 104 |
| 400 | 20241114 | 143000 | 850941450 | 23150 | 23100 | 23150 | 23100 | 12 |
| 401 | 20241114 | 142900 | 850663950 | 23050 | 23100 | 23100 | 23050 | 223 |
| 402 | 20241114 | 142800 | 845523750 | 23100 | 23100 | 23100 | 23100 | 20 |
| 403 | 20241114 | 142700 | 845061750 | 23200 | 23100 | 23200 | 23100 | 3 |
| 404 | 20241114 | 142600 | 844992300 | 23100 | 23100 | 23100 | 23100 | 124 |
| 405 | 20241114 | 142500 | 842127900 | 23100 | 23100 | 23200 | 23100 | 16 |
| 406 | 20241114 | 142400 | 841758200 | 23050 | 23100 | 23100 | 23050 | 311 |
| 407 | 20241114 | 142300 | 834587800 | 23100 | 23100 | 23100 | 23100 | 136 |
| 408 | 20241114 | 142200 | 831446200 | 23100 | 23100 | 23100 | 23050 | 1602 |
| 409 | 20241114 | 142100 | 794508900 | 23150 | 23150 | 23150 | 23150 | 758 |
| 410 | 20241114 | 142000 | 776961200 | 23150 | 23200 | 23200 | 23150 | 638 |
| 411 | 20241114 | 141900 | 762172000 | 23200 | 23200 | 23200 | 23200 | 11 |
| 412 | 20241114 | 141800 | 761916800 | 23200 | 23200 | 23200 | 23200 | 41 |
| 413 | 20241114 | 141700 | 760965600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 414 | 20241114 | 141600 | 760965600 | 23250 | 23250 | 23250 | 23250 | 10 |
| 415 | 20241114 | 141500 | 760733100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 416 | 20241114 | 141400 | 760733100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 417 | 20241114 | 141300 | 760733100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 418 | 20241114 | 141200 | 760733100 | 23300 | 23300 | 23300 | 23300 | 1 |
| 419 | 20241114 | 141100 | 760709800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 420 | 20241114 | 141000 | 760709800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 421 | 20241114 | 140900 | 760709800 | 23200 | 23250 | 23250 | 23200 | 4 |
| 422 | 20241114 | 140800 | 760616950 | 23250 | 23200 | 23250 | 23200 | 160 |
| 423 | 20241114 | 140700 | 756904850 | 23250 | 23250 | 23250 | 23250 | 10 |
| 424 | 20241114 | 140600 | 756672350 | 23300 | 23300 | 23300 | 23300 | 1 |
| 425 | 20241114 | 140500 | 756649050 | 23250 | 23300 | 23300 | 23250 | 59 |
| 426 | 20241114 | 140400 | 755274900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 427 | 20241114 | 140300 | 755274900 | 23300 | 23300 | 23300 | 23300 | 1 |
| 428 | 20241114 | 140200 | 755251600 | 23250 | 23250 | 23250 | 23250 | 19 |
| 429 | 20241114 | 140100 | 754809850 | 23300 | 23250 | 23350 | 23250 | 97 |
| 430 | 20241114 | 140000 | 752553400 | 23250 | 23250 | 23250 | 23250 | 1326 |
| 431 | 20241114 | 135900 | 721723900 | 23250 | 23250 | 23250 | 23250 | 133 |
| 432 | 20241114 | 135800 | 718631650 | 23250 | 23250 | 23250 | 23250 | 1 |
| 433 | 20241114 | 135700 | 718608400 | 23250 | 23150 | 23250 | 23100 | 500 |
| 434 | 20241114 | 135600 | 707048550 | 23200 | 23200 | 23200 | 23200 | 23 |
| 435 | 20241114 | 135500 | 706514950 | 23250 | 23250 | 23250 | 23250 | 0 |
| 436 | 20241114 | 135400 | 706514950 | 23250 | 23250 | 23250 | 23250 | 1 |
| 437 | 20241114 | 135300 | 706491700 | 23300 | 23300 | 23300 | 23300 | 1 |
| 438 | 20241114 | 135200 | 706468400 | 23250 | 23200 | 23300 | 23200 | 20 |
| 439 | 20241114 | 135100 | 706004100 | 23200 | 23200 | 23200 | 23200 | 480 |
| 440 | 20241114 | 135000 | 694868100 | 23200 | 23250 | 23250 | 23200 | 342 |
| 441 | 20241114 | 134900 | 686916800 | 23250 | 23250 | 23250 | 23250 | 40 |
| 442 | 20241114 | 134800 | 685986800 | 23250 | 23250 | 23250 | 23250 | 54 |
| 443 | 20241114 | 134700 | 684731300 | 23400 | 23400 | 23400 | 23400 | 14 |
| 444 | 20241114 | 134600 | 684403700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 445 | 20241114 | 134500 | 684403700 | 23250 | 23250 | 23250 | 23250 | 16 |
| 446 | 20241114 | 134400 | 684031700 | 23250 | 23250 | 23250 | 23250 | 64 |
| 447 | 20241114 | 134300 | 682543700 | 23250 | 23300 | 23300 | 23250 | 573 |
| 448 | 20241114 | 134200 | 669212000 | 23400 | 23400 | 23400 | 23400 | 76 |
| 449 | 20241114 | 134100 | 667433600 | 23350 | 23350 | 23400 | 23350 | 21 |
| 450 | 20241114 | 134000 | 666943200 | 23300 | 23300 | 23300 | 23300 | 1 |
| 451 | 20241114 | 133900 | 666919900 | 23300 | 23300 | 23300 | 23300 | 16 |
| 452 | 20241114 | 133800 | 666547100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 453 | 20241114 | 133700 | 666547100 | 23300 | 23350 | 23350 | 23300 | 543 |
| 454 | 20241114 | 133600 | 653895100 | 23350 | 23350 | 23350 | 23350 | 20 |
| 455 | 20241114 | 133500 | 653428100 | 23350 | 23350 | 23350 | 23350 | 111 |
| 456 | 20241114 | 133400 | 650836250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 457 | 20241114 | 133300 | 650836250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 458 | 20241114 | 133200 | 650836250 | 23450 | 23400 | 23450 | 23400 | 4 |
| 459 | 20241114 | 133100 | 650742600 | 23400 | 23400 | 23400 | 23400 | 28 |
| 460 | 20241114 | 133000 | 650087400 | 23300 | 23350 | 23350 | 23300 | 629 |
| 461 | 20241114 | 132900 | 635416350 | 23350 | 23350 | 23350 | 23350 | 11 |
| 462 | 20241114 | 132800 | 635159500 | 23450 | 23450 | 23450 | 23450 | 92 |
| 463 | 20241114 | 132700 | 633002100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 464 | 20241114 | 132600 | 633002100 | 23400 | 23400 | 23400 | 23400 | 467 |
| 465 | 20241114 | 132500 | 622074300 | 23450 | 23450 | 23450 | 23450 | 2 |
| 466 | 20241114 | 132400 | 622027400 | 23450 | 23450 | 23450 | 23450 | 101 |
| 467 | 20241114 | 132300 | 619658950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 468 | 20241114 | 132200 | 619658950 | 23500 | 23500 | 23500 | 23500 | 7 |
| 469 | 20241114 | 132100 | 619494450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 470 | 20241114 | 132000 | 619494450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 471 | 20241114 | 131900 | 619494450 | 23400 | 23400 | 23400 | 23400 | 1 |
| 472 | 20241114 | 131800 | 619471050 | 23400 | 23400 | 23500 | 23400 | 24 |
| 473 | 20241114 | 131700 | 618909350 | 23400 | 23400 | 23400 | 23400 | 505 |
| 474 | 20241114 | 131600 | 607092350 | 23450 | 23500 | 23500 | 23450 | 118 |
| 475 | 20241114 | 131500 | 604325100 | 23500 | 23500 | 23500 | 23500 | 5 |
| 476 | 20241114 | 131400 | 604207600 | 23500 | 23550 | 23550 | 23500 | 53 |
| 477 | 20241114 | 131300 | 602961800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 478 | 20241114 | 131200 | 602961800 | 23500 | 23500 | 23500 | 23500 | 1 |
| 479 | 20241114 | 131100 | 602938300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 480 | 20241114 | 131000 | 602938300 | 23450 | 23450 | 23450 | 23450 | 640 |
| 481 | 20241114 | 130900 | 587930300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 482 | 20241114 | 130800 | 587930300 | 23450 | 23450 | 23450 | 23450 | 99 |
| 483 | 20241114 | 130700 | 585608750 | 23450 | 23400 | 23450 | 23350 | 127 |
| 484 | 20241114 | 130600 | 582636950 | 23450 | 23500 | 23500 | 23450 | 553 |
| 485 | 20241114 | 130500 | 569662750 | 23450 | 23500 | 23500 | 23450 | 2 |
| 486 | 20241114 | 130400 | 569615800 | 23450 | 23500 | 23500 | 23450 | 374 |
| 487 | 20241114 | 130300 | 560840700 | 23600 | 23600 | 23600 | 23600 | 1 |
| 488 | 20241114 | 130200 | 560817100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 489 | 20241114 | 130100 | 560817100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 490 | 20241114 | 130000 | 560817100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 491 | 20241114 | 125900 | 560817100 | 23600 | 23500 | 23600 | 23500 | 81 |
| 492 | 20241114 | 125800 | 558911400 | 23500 | 23500 | 23500 | 23500 | 86 |
| 493 | 20241114 | 125700 | 556890400 | 23600 | 23600 | 23600 | 23600 | 21 |
| 494 | 20241114 | 125600 | 556394800 | 23600 | 23600 | 23600 | 23600 | 22 |
| 495 | 20241114 | 125500 | 555875600 | 23550 | 23650 | 23650 | 23550 | 261 |
| 496 | 20241114 | 125400 | 549726800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 497 | 20241114 | 125300 | 549726800 | 23650 | 23650 | 23650 | 23650 | 36 |
| 498 | 20241114 | 125200 | 548875400 | 23650 | 23650 | 23650 | 23650 | 25 |
| 499 | 20241114 | 125100 | 548284150 | 23600 | 23600 | 23650 | 23600 | 30 |
| 500 | 20241114 | 125000 | 547575000 | 23600 | 23650 | 23650 | 23600 | 24 |
| 501 | 20241114 | 124900 | 547007600 | 23600 | 23700 | 23700 | 23600 | 32 |
| 502 | 20241114 | 124800 | 546249800 | 23700 | 23650 | 23700 | 23650 | 3 |
| 503 | 20241114 | 124700 | 546178800 | 23700 | 23700 | 23700 | 23700 | 22 |
| 504 | 20241114 | 124600 | 545657400 | 23600 | 23600 | 23600 | 23600 | 732 |
| 505 | 20241114 | 124500 | 528382200 | 23600 | 23600 | 23600 | 23600 | 20 |
| 506 | 20241114 | 124400 | 527910200 | 23600 | 23600 | 23600 | 23600 | 23 |
| 507 | 20241114 | 124300 | 527367400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 508 | 20241114 | 124200 | 527367400 | 23600 | 23600 | 23600 | 23600 | 21 |
| 509 | 20241114 | 124100 | 526871800 | 23550 | 23500 | 23550 | 23500 | 100 |
| 510 | 20241114 | 124000 | 524518400 | 23550 | 23550 | 23550 | 23550 | 21 |
| 511 | 20241114 | 123900 | 524023850 | 23550 | 23550 | 23550 | 23550 | 32 |
| 512 | 20241114 | 123800 | 523270250 | 23600 | 23600 | 23600 | 23600 | 22 |
| 513 | 20241114 | 123700 | 522751050 | 23550 | 23550 | 23600 | 23550 | 6 |
| 514 | 20241114 | 123600 | 522609600 | 23600 | 23600 | 23600 | 23600 | 25 |
| 515 | 20241114 | 123500 | 522019600 | 23600 | 23550 | 23600 | 23500 | 34 |
| 516 | 20241114 | 123400 | 521217900 | 23550 | 23500 | 23550 | 23500 | 12 |
| 517 | 20241114 | 123300 | 520935350 | 23550 | 23600 | 23600 | 23550 | 21 |
| 518 | 20241114 | 123200 | 520439800 | 23550 | 23550 | 23550 | 23550 | 10 |
| 519 | 20241114 | 123100 | 520204300 | 23600 | 23600 | 23600 | 23600 | 25 |
| 520 | 20241114 | 123000 | 519614300 | 23600 | 23600 | 23600 | 23600 | 21 |
| 521 | 20241114 | 122900 | 519118700 | 23550 | 23600 | 23600 | 23550 | 25 |
| 522 | 20241114 | 122800 | 518528850 | 23600 | 23600 | 23600 | 23600 | 30 |
| 523 | 20241114 | 122700 | 517820850 | 23600 | 23600 | 23600 | 23600 | 24 |
| 524 | 20241114 | 122600 | 517254450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 525 | 20241114 | 122500 | 517254450 | 23600 | 23550 | 23600 | 23550 | 123 |
| 526 | 20241114 | 122400 | 514351700 | 23600 | 23600 | 23600 | 23600 | 22 |
| 527 | 20241114 | 122300 | 513832500 | 23550 | 23500 | 23550 | 23500 | 44 |
| 528 | 20241114 | 122200 | 512797800 | 23550 | 23550 | 23550 | 23550 | 94 |
| 529 | 20241114 | 122100 | 510584100 | 23550 | 23550 | 23550 | 23550 | 20 |
| 530 | 20241114 | 122000 | 510113100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 531 | 20241114 | 121900 | 510113100 | 23500 | 23450 | 23500 | 23450 | 224 |
| 532 | 20241114 | 121800 | 504849600 | 23500 | 23500 | 23500 | 23500 | 21 |
| 533 | 20241114 | 121700 | 504356100 | 23550 | 23550 | 23550 | 23550 | 224 |
| 534 | 20241114 | 121600 | 499080900 | 23400 | 23600 | 23600 | 23400 | 120 |
| 535 | 20241114 | 121500 | 496266700 | 23600 | 23550 | 23600 | 23550 | 4 |
| 536 | 20241114 | 121400 | 496172400 | 23500 | 23400 | 23500 | 23400 | 4 |
| 537 | 20241114 | 121300 | 496078650 | 23600 | 23550 | 23600 | 23400 | 120 |
| 538 | 20241114 | 121200 | 493261800 | 23550 | 23550 | 23550 | 23550 | 6 |
| 539 | 20241114 | 121100 | 493120500 | 23550 | 23600 | 23600 | 23550 | 25 |
| 540 | 20241114 | 121000 | 492530700 | 23600 | 23600 | 23600 | 23600 | 22 |
| 541 | 20241114 | 120900 | 492011500 | 23600 | 23600 | 23600 | 23600 | 50 |
| 542 | 20241114 | 120800 | 490831500 | 23600 | 23600 | 23600 | 23600 | 21 |
| 543 | 20241114 | 120700 | 490335900 | 23550 | 23500 | 23550 | 23450 | 369 |
| 544 | 20241114 | 120600 | 481657250 | 23550 | 23500 | 23550 | 23500 | 40 |
| 545 | 20241114 | 120500 | 480716200 | 23500 | 23500 | 23500 | 23500 | 82 |
| 546 | 20241114 | 120400 | 478789200 | 23500 | 23500 | 23500 | 23500 | 47 |
| 547 | 20241114 | 120300 | 477684700 | 23500 | 23500 | 23500 | 23500 | 60 |
| 548 | 20241114 | 120200 | 476274700 | 23500 | 23500 | 23500 | 23500 | 178 |
| 549 | 20241114 | 120100 | 472091700 | 23500 | 23500 | 23500 | 23500 | 23 |
| 550 | 20241114 | 120000 | 471551200 | 23400 | 23550 | 23550 | 23400 | 34 |
| 551 | 20241114 | 115900 | 470752150 | 23350 | 23500 | 23550 | 23350 | 171 |
| 552 | 20241114 | 115800 | 466743700 | 23450 | 23600 | 23600 | 23450 | 6 |
| 553 | 20241114 | 115700 | 466602800 | 23600 | 23600 | 23600 | 23600 | 22 |
| 554 | 20241114 | 115600 | 466083600 | 23600 | 23600 | 23600 | 23600 | 21 |
| 555 | 20241114 | 115500 | 465588000 | 23600 | 23500 | 23600 | 23500 | 365 |
| 556 | 20241114 | 115400 | 457008300 | 23500 | 23500 | 23500 | 23500 | 36 |
| 557 | 20241114 | 115300 | 456162300 | 23450 | 23450 | 23450 | 23450 | 190 |
| 558 | 20241114 | 115200 | 451706800 | 23300 | 23450 | 23450 | 23300 | 11 |
| 559 | 20241114 | 115100 | 451449750 | 23450 | 23450 | 23450 | 23250 | 72 |
| 560 | 20241114 | 115000 | 449761550 | 23450 | 23400 | 23450 | 23400 | 25 |
| 561 | 20241114 | 114900 | 449175350 | 23500 | 23400 | 23500 | 23200 | 617 |
| 562 | 20241114 | 114800 | 434816750 | 23400 | 23400 | 23550 | 23400 | 76 |
| 563 | 20241114 | 114700 | 433035050 | 23400 | 23550 | 23550 | 23400 | 8 |
| 564 | 20241114 | 114600 | 432847700 | 23550 | 23450 | 23550 | 23400 | 228 |
| 565 | 20241114 | 114500 | 427506800 | 23550 | 23450 | 23550 | 23450 | 53 |
| 566 | 20241114 | 114400 | 426261650 | 23450 | 23550 | 23550 | 23450 | 46 |
| 567 | 20241114 | 114300 | 425180450 | 23500 | 23500 | 23500 | 23500 | 45 |
| 568 | 20241114 | 114200 | 424122950 | 23450 | 23500 | 23500 | 23450 | 27 |
| 569 | 20241114 | 114100 | 423488600 | 23400 | 23500 | 23500 | 23400 | 6 |
| 570 | 20241114 | 114000 | 423348100 | 23550 | 23400 | 23550 | 23400 | 147 |
| 571 | 20241114 | 113900 | 419891050 | 23600 | 23600 | 23600 | 23600 | 20 |
| 572 | 20241114 | 113800 | 419419050 | 23650 | 23650 | 23650 | 23650 | 22 |
| 573 | 20241114 | 113700 | 418898750 | 23700 | 23650 | 23700 | 23650 | 75 |
| 574 | 20241114 | 113600 | 417124950 | 23450 | 23650 | 23650 | 23450 | 1026 |
| 575 | 20241114 | 113500 | 393060000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 576 | 20241114 | 113400 | 393060000 | 23650 | 23650 | 23650 | 23650 | 20 |
| 577 | 20241114 | 113300 | 392587000 | 23650 | 23600 | 23650 | 23600 | 32 |
| 578 | 20241114 | 113200 | 391830600 | 23600 | 23600 | 23600 | 23600 | 22 |
| 579 | 20241114 | 113100 | 391311400 | 23600 | 23600 | 23600 | 23600 | 23 |
| 580 | 20241114 | 113000 | 390768600 | 23600 | 23600 | 23600 | 23600 | 75 |
| 581 | 20241114 | 112900 | 388998600 | 23600 | 23500 | 23600 | 23500 | 484 |
| 582 | 20241114 | 112800 | 377622500 | 23650 | 23550 | 23650 | 23550 | 322 |
| 583 | 20241114 | 112700 | 370037200 | 23700 | 23650 | 23700 | 23550 | 367 |
| 584 | 20241114 | 112600 | 361392000 | 23700 | 23700 | 23700 | 23700 | 23 |
| 585 | 20241114 | 112500 | 360846900 | 23600 | 23700 | 23700 | 23600 | 101 |
| 586 | 20241114 | 112400 | 358461300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 587 | 20241114 | 112300 | 358461300 | 23750 | 23750 | 23750 | 23750 | 24 |
| 588 | 20241114 | 112200 | 357891300 | 23550 | 23750 | 23750 | 23550 | 158 |
| 589 | 20241114 | 112100 | 354154500 | 23750 | 23750 | 23750 | 23700 | 192 |
| 590 | 20241114 | 112000 | 349595500 | 23700 | 23700 | 23700 | 23700 | 22 |
| 591 | 20241114 | 111900 | 349074100 | 23750 | 23750 | 23750 | 23750 | 24 |
| 592 | 20241114 | 111800 | 348504100 | 23500 | 23550 | 23550 | 23500 | 78 |
| 593 | 20241114 | 111700 | 346668100 | 23750 | 23750 | 23750 | 23750 | 20 |
| 594 | 20241114 | 111600 | 346193100 | 23750 | 23750 | 23750 | 23750 | 41 |
| 595 | 20241114 | 111500 | 345219350 | 23750 | 23750 | 23750 | 23750 | 20 |
| 596 | 20241114 | 111400 | 344744350 | 23750 | 23750 | 23750 | 23750 | 24 |
| 597 | 20241114 | 111300 | 344174350 | 23750 | 23750 | 23750 | 23750 | 3 |
| 598 | 20241114 | 111200 | 344103100 | 23750 | 23750 | 23750 | 23750 | 21 |
| 599 | 20241114 | 111100 | 343604350 | 23750 | 23700 | 23750 | 23700 | 23 |
| 600 | 20241114 | 111000 | 343059200 | 23700 | 23700 | 23700 | 23500 | 922 |
| 601 | 20241114 | 110900 | 321307450 | 23750 | 23850 | 23850 | 23750 | 29 |
| 602 | 20241114 | 110800 | 320616300 | 23850 | 23800 | 23850 | 23800 | 127 |
| 603 | 20241114 | 110700 | 317593600 | 23800 | 23700 | 23800 | 23700 | 150 |
| 604 | 20241114 | 110600 | 314023700 | 23800 | 23800 | 23800 | 23800 | 25 |
| 605 | 20241114 | 110500 | 313428700 | 23800 | 23800 | 23800 | 23800 | 22 |
| 606 | 20241114 | 110400 | 312905100 | 23750 | 23700 | 23750 | 23700 | 140 |
| 607 | 20241114 | 110300 | 309580250 | 23700 | 23650 | 23700 | 23650 | 588 |
| 608 | 20241114 | 110200 | 295650850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 609 | 20241114 | 110100 | 295650850 | 23650 | 23700 | 23700 | 23650 | 166 |
| 610 | 20241114 | 110000 | 291724900 | 23650 | 23550 | 23650 | 23550 | 31 |
| 611 | 20241114 | 105900 | 290991850 | 23700 | 23650 | 23700 | 23550 | 732 |
| 612 | 20241114 | 105800 | 273746150 | 23600 | 23650 | 23650 | 23550 | 16 |
| 613 | 20241114 | 105700 | 273368400 | 23650 | 23600 | 23650 | 23450 | 544 |
| 614 | 20241114 | 105600 | 260578000 | 23650 | 23650 | 23650 | 23650 | 1 |
| 615 | 20241114 | 105500 | 260554350 | 23650 | 23650 | 23650 | 23650 | 22 |
| 616 | 20241114 | 105400 | 260034050 | 23550 | 23650 | 23650 | 23550 | 123 |
| 617 | 20241114 | 105300 | 257135100 | 23650 | 23600 | 23650 | 23550 | 129 |
| 618 | 20241114 | 105200 | 254093600 | 23650 | 23650 | 23650 | 23650 | 22 |
| 619 | 20241114 | 105100 | 253573300 | 23650 | 23700 | 23700 | 23650 | 26 |
| 620 | 20241114 | 105000 | 252957300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 621 | 20241114 | 104900 | 252957300 | 23700 | 23550 | 23700 | 23550 | 53 |
| 622 | 20241114 | 104800 | 251705700 | 23550 | 23700 | 23700 | 23550 | 71 |
| 623 | 20241114 | 104700 | 250030500 | 23550 | 23700 | 23700 | 23550 | 167 |
| 624 | 20241114 | 104600 | 246088550 | 23650 | 23650 | 23650 | 23650 | 250 |
| 625 | 20241114 | 104500 | 240176050 | 23650 | 23600 | 23650 | 23600 | 86 |
| 626 | 20241114 | 104400 | 238146200 | 23600 | 23600 | 23600 | 23500 | 33 |
| 627 | 20241114 | 104300 | 237367500 | 23500 | 23600 | 23600 | 23500 | 234 |
| 628 | 20241114 | 104200 | 231858600 | 23600 | 23650 | 23650 | 23600 | 234 |
| 629 | 20241114 | 104100 | 226334000 | 23650 | 23600 | 23650 | 23600 | 22 |
| 630 | 20241114 | 104000 | 225813750 | 23500 | 23650 | 23650 | 23500 | 38 |
| 631 | 20241114 | 103900 | 224917450 | 23500 | 23550 | 23550 | 23500 | 1092 |
| 632 | 20241114 | 103800 | 199237650 | 23700 | 23700 | 23700 | 23700 | 21 |
| 633 | 20241114 | 103700 | 198739950 | 23700 | 23700 | 23700 | 23700 | 22 |
| 634 | 20241114 | 103600 | 198218550 | 23750 | 23750 | 23750 | 23500 | 498 |
| 635 | 20241114 | 103500 | 186480200 | 23750 | 23750 | 23750 | 23750 | 22 |
| 636 | 20241114 | 103400 | 185957700 | 23600 | 23600 | 23600 | 23600 | 6 |
| 637 | 20241114 | 103300 | 185816100 | 23600 | 23600 | 23600 | 23600 | 65 |
| 638 | 20241114 | 103200 | 184282100 | 23750 | 23700 | 23750 | 23700 | 5 |
| 639 | 20241114 | 103100 | 184163550 | 23700 | 23650 | 23700 | 23600 | 128 |
| 640 | 20241114 | 103000 | 181140100 | 23600 | 23600 | 23600 | 23600 | 39 |
| 641 | 20241114 | 102900 | 180219700 | 23600 | 23600 | 23600 | 23550 | 45 |
| 642 | 20241114 | 102800 | 179159850 | 23550 | 23600 | 23600 | 23550 | 16 |
| 643 | 20241114 | 102700 | 178782850 | 23600 | 23600 | 23600 | 23550 | 304 |
| 644 | 20241114 | 102600 | 171608500 | 23650 | 23700 | 23700 | 23600 | 923 |
| 645 | 20241114 | 102500 | 149760300 | 23700 | 23750 | 23750 | 23700 | 311 |
| 646 | 20241114 | 102400 | 142375400 | 23700 | 23650 | 23750 | 23650 | 164 |
| 647 | 20241114 | 102300 | 138490050 | 23650 | 23650 | 23650 | 23650 | 100 |
| 648 | 20241114 | 102200 | 136125050 | 23750 | 23750 | 23750 | 23750 | 89 |
| 649 | 20241114 | 102100 | 134011300 | 23650 | 23800 | 23900 | 23650 | 400 |
| 650 | 20241114 | 102000 | 124486250 | 23800 | 23700 | 23850 | 23700 | 388 |
| 651 | 20241114 | 101900 | 115248550 | 23700 | 23700 | 23700 | 23700 | 145 |
| 652 | 20241114 | 101800 | 111812050 | 23650 | 23650 | 23650 | 23650 | 202 |
| 653 | 20241114 | 101700 | 107034750 | 23650 | 23650 | 23650 | 23650 | 152 |
| 654 | 20241114 | 101600 | 103439950 | 23650 | 23650 | 23750 | 23650 | 331 |
| 655 | 20241114 | 101500 | 95599200 | 23650 | 23650 | 23700 | 23650 | 89 |
| 656 | 20241114 | 101400 | 93494300 | 23650 | 23650 | 23650 | 23650 | 124 |
| 657 | 20241114 | 101300 | 90561700 | 23650 | 23650 | 23650 | 23600 | 21 |
| 658 | 20241114 | 101200 | 90065100 | 23650 | 23650 | 23650 | 23650 | 2 |
| 659 | 20241114 | 101100 | 90017800 | 23650 | 23550 | 23650 | 23550 | 501 |
| 660 | 20241114 | 101000 | 78195300 | 23550 | 23400 | 23550 | 23400 | 91 |
| 661 | 20241114 | 100900 | 76054100 | 23400 | 23300 | 23400 | 23300 | 45 |
| 662 | 20241114 | 100800 | 75004250 | 23350 | 23350 | 23350 | 23200 | 371 |
| 663 | 20241114 | 100700 | 66361400 | 23350 | 23350 | 23350 | 23250 | 481 |
| 664 | 20241114 | 100600 | 55170400 | 23350 | 23500 | 23600 | 23350 | 655 |
| 665 | 20241114 | 100500 | 39858350 | 23400 | 23550 | 23550 | 23400 | 394 |
| 666 | 20241114 | 100400 | 30629750 | 23550 | 23450 | 23600 | 23450 | 78 |
| 667 | 20241114 | 100300 | 28799950 | 23400 | 23600 | 23600 | 23400 | 334 |
| 668 | 20241114 | 100200 | 20976100 | 23650 | 23650 | 23650 | 23650 | 65 |
| 669 | 20241114 | 100100 | 19438850 | 23650 | 23600 | 23650 | 23600 | 165 |
| 670 | 20241114 | 100000 | 15538300 | 23400 | 23500 | 23550 | 23400 | 486 |