35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 211000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 2057 |
| 3 | 20241114 | 210900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 4 | 20241114 | 210800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 5 | 20241114 | 210700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 6 | 20241114 | 210600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 7 | 20241114 | 210500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 8 | 20241114 | 210400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 9 | 20241114 | 210300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 10 | 20241114 | 210200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 11 | 20241114 | 210100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 12 | 20241114 | 210000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 13 | 20241114 | 205900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 14 | 20241114 | 205800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 15 | 20241114 | 205700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 16 | 20241114 | 205600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 17 | 20241114 | 205500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 18 | 20241114 | 205400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 19 | 20241114 | 205300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 20 | 20241114 | 205200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 21 | 20241114 | 205100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 22 | 20241114 | 205000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 23 | 20241114 | 204900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 24 | 20241114 | 204800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 25 | 20241114 | 204700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 26 | 20241114 | 204600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 27 | 20241114 | 204500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 28 | 20241114 | 204400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 29 | 20241114 | 204300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 30 | 20241114 | 204200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 31 | 20241114 | 204100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 32 | 20241114 | 204000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 2057 |
| 33 | 20241114 | 203900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 34 | 20241114 | 203800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 35 | 20241114 | 203700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 36 | 20241114 | 203600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 37 | 20241114 | 203500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 38 | 20241114 | 203400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 39 | 20241114 | 203300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 40 | 20241114 | 203200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 41 | 20241114 | 203100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 42 | 20241114 | 203000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 43 | 20241114 | 202900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 44 | 20241114 | 202800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 45 | 20241114 | 202700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 46 | 20241114 | 202600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 47 | 20241114 | 202500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 48 | 20241114 | 202400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 49 | 20241114 | 202300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 50 | 20241114 | 202200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 51 | 20241114 | 202100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 52 | 20241114 | 202000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 53 | 20241114 | 201900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 54 | 20241114 | 201800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 55 | 20241114 | 201700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 56 | 20241114 | 201600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 57 | 20241114 | 201500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 58 | 20241114 | 201400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 59 | 20241114 | 201300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 60 | 20241114 | 201200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 61 | 20241114 | 201100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 62 | 20241114 | 201000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 2057 |
| 63 | 20241114 | 200900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 64 | 20241114 | 200800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 65 | 20241114 | 200700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 66 | 20241114 | 200600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 67 | 20241114 | 200500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 68 | 20241114 | 200400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 69 | 20241114 | 200300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 70 | 20241114 | 200200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 71 | 20241114 | 200100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 72 | 20241114 | 200000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 73 | 20241114 | 195900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 74 | 20241114 | 195800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 75 | 20241114 | 195700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 76 | 20241114 | 195600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 77 | 20241114 | 195500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 78 | 20241114 | 195400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 79 | 20241114 | 195300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 80 | 20241114 | 195200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 81 | 20241114 | 195100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 82 | 20241114 | 195000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 83 | 20241114 | 194900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 84 | 20241114 | 194800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 85 | 20241114 | 194700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 86 | 20241114 | 194600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 87 | 20241114 | 194500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 88 | 20241114 | 194400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 89 | 20241114 | 194300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 90 | 20241114 | 194200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 91 | 20241114 | 194100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 92 | 20241114 | 194000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 2057 |
| 93 | 20241114 | 193900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 94 | 20241114 | 193800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 95 | 20241114 | 193700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 96 | 20241114 | 193600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 97 | 20241114 | 193500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 98 | 20241114 | 193400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 99 | 20241114 | 193300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 100 | 20241114 | 193200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 101 | 20241114 | 193100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 102 | 20241114 | 193000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 103 | 20241114 | 192900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 104 | 20241114 | 192800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 105 | 20241114 | 192700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 106 | 20241114 | 192600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 107 | 20241114 | 192500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 108 | 20241114 | 192400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 109 | 20241114 | 192300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 110 | 20241114 | 192200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 111 | 20241114 | 192100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 112 | 20241114 | 192000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 113 | 20241114 | 191900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 114 | 20241114 | 191800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 115 | 20241114 | 191700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 116 | 20241114 | 191600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 117 | 20241114 | 191500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 118 | 20241114 | 191400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 119 | 20241114 | 191300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 120 | 20241114 | 191200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 121 | 20241114 | 191100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 122 | 20241114 | 191000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 2057 |
| 123 | 20241114 | 190900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 124 | 20241114 | 190800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 125 | 20241114 | 190700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 126 | 20241114 | 190600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 127 | 20241114 | 190500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 128 | 20241114 | 190400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 129 | 20241114 | 190300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 130 | 20241114 | 190200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 131 | 20241114 | 190100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 132 | 20241114 | 190000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 133 | 20241114 | 185900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 134 | 20241114 | 185800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 135 | 20241114 | 185700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 136 | 20241114 | 185600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 137 | 20241114 | 185500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 138 | 20241114 | 185400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 139 | 20241114 | 185300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 140 | 20241114 | 185200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 141 | 20241114 | 185100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 142 | 20241114 | 185000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 143 | 20241114 | 184900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 144 | 20241114 | 184800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 145 | 20241114 | 184700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 146 | 20241114 | 184600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 147 | 20241114 | 184500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 148 | 20241114 | 184400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 149 | 20241114 | 184300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 150 | 20241114 | 184200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 151 | 20241114 | 184100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 152 | 20241114 | 184000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 2057 |
| 153 | 20241114 | 183900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 154 | 20241114 | 183800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 155 | 20241114 | 183700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 156 | 20241114 | 183600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 157 | 20241114 | 183500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 158 | 20241114 | 183400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 159 | 20241114 | 183300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 160 | 20241114 | 183200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 161 | 20241114 | 183100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 162 | 20241114 | 183000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 163 | 20241114 | 182900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 164 | 20241114 | 182800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 165 | 20241114 | 182700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 166 | 20241114 | 182600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 167 | 20241114 | 182500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 168 | 20241114 | 182400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 169 | 20241114 | 182300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 170 | 20241114 | 182200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 171 | 20241114 | 182100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 172 | 20241114 | 182000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 173 | 20241114 | 181900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 174 | 20241114 | 181800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 175 | 20241114 | 181700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 176 | 20241114 | 181600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 177 | 20241114 | 181500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 178 | 20241114 | 181400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 179 | 20241114 | 181300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 180 | 20241114 | 181200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 181 | 20241114 | 181100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 182 | 20241114 | 181000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 2057 |
| 183 | 20241114 | 180900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 184 | 20241114 | 180800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 185 | 20241114 | 180700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 186 | 20241114 | 180600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 187 | 20241114 | 180500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 188 | 20241114 | 180400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 189 | 20241114 | 180300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 190 | 20241114 | 180200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 191 | 20241114 | 180100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 192 | 20241114 | 180000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 193 | 20241114 | 175900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 194 | 20241114 | 175800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 195 | 20241114 | 175700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 196 | 20241114 | 175600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 197 | 20241114 | 175500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 198 | 20241114 | 175400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 199 | 20241114 | 175300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 200 | 20241114 | 175200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 201 | 20241114 | 175100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 202 | 20241114 | 175000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 203 | 20241114 | 174900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 204 | 20241114 | 174800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 205 | 20241114 | 174700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 206 | 20241114 | 174600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 207 | 20241114 | 174500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 208 | 20241114 | 174400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 209 | 20241114 | 174300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 210 | 20241114 | 174200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 211 | 20241114 | 174100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 212 | 20241114 | 174000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 2057 |
| 213 | 20241114 | 173900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 214 | 20241114 | 173800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 215 | 20241114 | 173700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 216 | 20241114 | 173600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 217 | 20241114 | 173500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 218 | 20241114 | 173400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 219 | 20241114 | 173300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 220 | 20241114 | 173200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 221 | 20241114 | 173100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 222 | 20241114 | 173000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 223 | 20241114 | 172900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 224 | 20241114 | 172800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 225 | 20241114 | 172700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 226 | 20241114 | 172600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 227 | 20241114 | 172500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 228 | 20241114 | 172400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 229 | 20241114 | 172300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 230 | 20241114 | 172200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 231 | 20241114 | 172100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 232 | 20241114 | 172000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 233 | 20241114 | 171900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 234 | 20241114 | 171800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 235 | 20241114 | 171700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 236 | 20241114 | 171600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 237 | 20241114 | 171500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 238 | 20241114 | 171400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 239 | 20241114 | 171300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 240 | 20241114 | 171200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 241 | 20241114 | 171100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 242 | 20241114 | 171000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 2057 |
| 243 | 20241114 | 170900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 244 | 20241114 | 170800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 245 | 20241114 | 170700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 246 | 20241114 | 170600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 247 | 20241114 | 170500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 248 | 20241114 | 170400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 249 | 20241114 | 170300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 250 | 20241114 | 170200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 251 | 20241114 | 170100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 252 | 20241114 | 170000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 253 | 20241114 | 165900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 254 | 20241114 | 165800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 255 | 20241114 | 165700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 256 | 20241114 | 165600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 257 | 20241114 | 165500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 258 | 20241114 | 165400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 259 | 20241114 | 165300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 260 | 20241114 | 165200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 261 | 20241114 | 165100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 262 | 20241114 | 165000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 263 | 20241114 | 164900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 264 | 20241114 | 164800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 265 | 20241114 | 164700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 266 | 20241114 | 164600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 267 | 20241114 | 164500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 268 | 20241114 | 164400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 269 | 20241114 | 164300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 270 | 20241114 | 164200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 271 | 20241114 | 164100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 272 | 20241114 | 164000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 2057 |
| 273 | 20241114 | 163900 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 274 | 20241114 | 163800 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 275 | 20241114 | 163700 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 276 | 20241114 | 163600 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 277 | 20241114 | 163500 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 278 | 20241114 | 163400 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 279 | 20241114 | 163300 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 280 | 20241114 | 163200 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 281 | 20241114 | 163100 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 282 | 20241114 | 163000 | 3515340650 | 33150 | 33150 | 33150 | 33150 | 2057 |
| 283 | 20241114 | 162900 | 3447151100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 284 | 20241114 | 162800 | 3447151100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 285 | 20241114 | 162700 | 3447151100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 286 | 20241114 | 162600 | 3447151100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 287 | 20241114 | 162500 | 3447151100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 288 | 20241114 | 162400 | 3447151100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 289 | 20241114 | 162300 | 3447151100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 290 | 20241114 | 162200 | 3447151100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 291 | 20241114 | 162100 | 3447151100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 292 | 20241114 | 162000 | 3447151100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 293 | 20241114 | 161900 | 3447151100 | 33200 | 33200 | 33250 | 33200 | 213 |
| 294 | 20241114 | 161800 | 3440079250 | 33200 | 33200 | 33250 | 33150 | 406 |
| 295 | 20241114 | 161700 | 3426605800 | 33250 | 33200 | 33300 | 33200 | 179 |
| 296 | 20241114 | 161600 | 3420654100 | 33350 | 33350 | 33450 | 33200 | 260 |
| 297 | 20241114 | 161500 | 3411990200 | 33350 | 33350 | 33400 | 33350 | 204 |
| 298 | 20241114 | 161400 | 3405186300 | 33350 | 33200 | 33500 | 33200 | 120 |
| 299 | 20241114 | 161300 | 3401178200 | 33200 | 33200 | 33500 | 33200 | 89 |
| 300 | 20241114 | 161200 | 3398209250 | 33200 | 33350 | 33500 | 33200 | 1632 |
| 301 | 20241114 | 161100 | 3343856750 | 33350 | 33350 | 33400 | 33350 | 40 |
| 302 | 20241114 | 161000 | 3342522250 | 33400 | 33350 | 33400 | 33350 | 75 |
| 303 | 20241114 | 160900 | 3340018800 | 33350 | 33350 | 33350 | 33300 | 924 |
| 304 | 20241114 | 160800 | 3309217300 | 33350 | 33400 | 33400 | 33350 | 339 |
| 305 | 20241114 | 160700 | 3297910350 | 33400 | 33400 | 33500 | 33400 | 99 |
| 306 | 20241114 | 160600 | 3294602750 | 33400 | 33400 | 33400 | 33400 | 111 |
| 307 | 20241114 | 160500 | 3290895350 | 33400 | 33400 | 33400 | 33350 | 126 |
| 308 | 20241114 | 160400 | 3286687500 | 33400 | 33550 | 33550 | 33400 | 261 |
| 309 | 20241114 | 160300 | 3277967200 | 33550 | 33550 | 33550 | 33550 | 21 |
| 310 | 20241114 | 160200 | 3277262650 | 33550 | 33400 | 33550 | 33400 | 27 |
| 311 | 20241114 | 160100 | 3276357550 | 33550 | 33550 | 33550 | 33500 | 21 |
| 312 | 20241114 | 160000 | 3275653050 | 33550 | 33500 | 33550 | 33500 | 23 |
| 313 | 20241114 | 155900 | 3274882000 | 33550 | 33550 | 33550 | 33550 | 11 |
| 314 | 20241114 | 155800 | 3274512950 | 33600 | 33600 | 33600 | 33600 | 45 |
| 315 | 20241114 | 155700 | 3273000950 | 33600 | 33500 | 33600 | 33450 | 211 |
| 316 | 20241114 | 155600 | 3265934150 | 33600 | 33650 | 33650 | 33550 | 59 |
| 317 | 20241114 | 155500 | 3263953150 | 33650 | 33650 | 33650 | 33600 | 97 |
| 318 | 20241114 | 155400 | 3260689400 | 33700 | 33650 | 33700 | 33600 | 106 |
| 319 | 20241114 | 155300 | 3257122200 | 33650 | 33650 | 33650 | 33650 | 13 |
| 320 | 20241114 | 155200 | 3256684750 | 33550 | 33550 | 33550 | 33550 | 55 |
| 321 | 20241114 | 155100 | 3254839500 | 33550 | 33550 | 33550 | 33550 | 11 |
| 322 | 20241114 | 155000 | 3254470450 | 33550 | 33550 | 33550 | 33550 | 13 |
| 323 | 20241114 | 154900 | 3254034300 | 33550 | 33500 | 33600 | 33500 | 134 |
| 324 | 20241114 | 154800 | 3249542200 | 33500 | 33500 | 33500 | 33500 | 16 |
| 325 | 20241114 | 154700 | 3249006200 | 33500 | 33650 | 33650 | 33500 | 259 |
| 326 | 20241114 | 154600 | 3240308950 | 33600 | 33650 | 33650 | 33600 | 76 |
| 327 | 20241114 | 154500 | 3237753650 | 33600 | 33600 | 33650 | 33600 | 136 |
| 328 | 20241114 | 154400 | 3233182850 | 33600 | 33600 | 33600 | 33600 | 85 |
| 329 | 20241114 | 154300 | 3230326850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 330 | 20241114 | 154200 | 3230326850 | 33600 | 33600 | 33600 | 33600 | 18 |
| 331 | 20241114 | 154100 | 3229722050 | 33600 | 33650 | 33650 | 33600 | 120 |
| 332 | 20241114 | 154000 | 3225685300 | 33650 | 33650 | 33650 | 33650 | 20 |
| 333 | 20241114 | 153900 | 3225012300 | 33650 | 33650 | 33650 | 33650 | 27 |
| 334 | 20241114 | 153800 | 3224103750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 335 | 20241114 | 153700 | 3224103750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 336 | 20241114 | 153600 | 3224103750 | 33700 | 33700 | 33700 | 33650 | 4 |
| 337 | 20241114 | 153500 | 3223969050 | 33700 | 33700 | 33700 | 33700 | 72 |
| 338 | 20241114 | 153400 | 3221542650 | 33700 | 33700 | 33700 | 33700 | 1 |
| 339 | 20241114 | 153300 | 3221508950 | 33700 | 33750 | 33750 | 33700 | 51 |
| 340 | 20241114 | 153200 | 3219788900 | 33800 | 33800 | 33800 | 33800 | 36 |
| 341 | 20241114 | 153100 | 3218572100 | 33800 | 33800 | 33800 | 33600 | 99 |
| 342 | 20241114 | 153000 | 3215228600 | 33850 | 33850 | 33850 | 33550 | 20 |
| 343 | 20241114 | 152900 | 3214552150 | 33800 | 33600 | 33800 | 33550 | 121 |
| 344 | 20241114 | 152800 | 3210467400 | 33550 | 33750 | 33800 | 33550 | 224 |
| 345 | 20241114 | 152700 | 3202899950 | 33550 | 33600 | 33800 | 33500 | 531 |
| 346 | 20241114 | 152600 | 3185011300 | 33600 | 33500 | 33600 | 33500 | 243 |
| 347 | 20241114 | 152500 | 3176848500 | 33500 | 33400 | 33550 | 33400 | 126 |
| 348 | 20241114 | 152400 | 3172623850 | 33400 | 33350 | 33500 | 33350 | 34 |
| 349 | 20241114 | 152300 | 3171485900 | 33400 | 33450 | 33500 | 33350 | 467 |
| 350 | 20241114 | 152200 | 3155865800 | 33450 | 33300 | 33500 | 33300 | 86 |
| 351 | 20241114 | 152100 | 3152990650 | 33300 | 33400 | 33400 | 33300 | 1025 |
| 352 | 20241114 | 152000 | 3118842250 | 33400 | 33350 | 33400 | 33350 | 23 |
| 353 | 20241114 | 151900 | 3118074350 | 33500 | 33500 | 33500 | 33350 | 237 |
| 354 | 20241114 | 151800 | 3110153250 | 33500 | 33500 | 33500 | 33500 | 72 |
| 355 | 20241114 | 151700 | 3107741250 | 33500 | 33500 | 33550 | 33500 | 194 |
| 356 | 20241114 | 151600 | 3101239550 | 33500 | 33500 | 33550 | 33300 | 345 |
| 357 | 20241114 | 151500 | 3089697450 | 33300 | 33400 | 33500 | 33300 | 1082 |
| 358 | 20241114 | 151400 | 3053609600 | 33400 | 33400 | 33400 | 33350 | 109 |
| 359 | 20241114 | 151300 | 3049973600 | 33600 | 33300 | 33600 | 33300 | 422 |
| 360 | 20241114 | 151200 | 3035833000 | 33300 | 33350 | 33350 | 33300 | 384 |
| 361 | 20241114 | 151100 | 3023033150 | 33400 | 33450 | 33450 | 33350 | 217 |
| 362 | 20241114 | 151000 | 3015784750 | 33450 | 33550 | 33550 | 33450 | 643 |
| 363 | 20241114 | 150900 | 2994256950 | 33500 | 33550 | 33600 | 33500 | 540 |
| 364 | 20241114 | 150800 | 2976139100 | 33550 | 33600 | 33600 | 33550 | 372 |
| 365 | 20241114 | 150700 | 2963648750 | 33600 | 33650 | 33650 | 33600 | 690 |
| 366 | 20241114 | 150600 | 2940431250 | 33700 | 33700 | 33700 | 33700 | 250 |
| 367 | 20241114 | 150500 | 2932006250 | 33800 | 33750 | 33800 | 33750 | 77 |
| 368 | 20241114 | 150400 | 2929406150 | 33750 | 33750 | 33750 | 33750 | 21 |
| 369 | 20241114 | 150300 | 2928697400 | 33700 | 33700 | 33700 | 33700 | 14 |
| 370 | 20241114 | 150200 | 2928225600 | 33750 | 33750 | 33850 | 33750 | 373 |
| 371 | 20241114 | 150100 | 2915624850 | 33700 | 33650 | 33700 | 33650 | 36 |
| 372 | 20241114 | 150000 | 2914412100 | 33650 | 33650 | 33650 | 33650 | 25 |
| 373 | 20241114 | 145900 | 2913570850 | 33650 | 33650 | 33650 | 33650 | 27 |
| 374 | 20241114 | 145800 | 2912662300 | 33650 | 33700 | 33700 | 33650 | 43 |
| 375 | 20241114 | 145700 | 2911214950 | 33700 | 33750 | 33750 | 33650 | 58 |
| 376 | 20241114 | 145600 | 2909258100 | 33750 | 33650 | 33750 | 33650 | 179 |
| 377 | 20241114 | 145500 | 2903217150 | 33650 | 33600 | 33800 | 33600 | 703 |
| 378 | 20241114 | 145400 | 2879547900 | 33600 | 33650 | 33650 | 33600 | 163 |
| 379 | 20241114 | 145300 | 2874067650 | 33650 | 33650 | 33650 | 33650 | 15 |
| 380 | 20241114 | 145200 | 2873562900 | 33650 | 33650 | 33650 | 33650 | 173 |
| 381 | 20241114 | 145100 | 2867741450 | 33700 | 33650 | 33700 | 33650 | 135 |
| 382 | 20241114 | 145000 | 2863192300 | 33600 | 33750 | 33750 | 33600 | 1744 |
| 383 | 20241114 | 144900 | 2804426650 | 33750 | 33700 | 33750 | 33700 | 186 |
| 384 | 20241114 | 144800 | 2798149450 | 33700 | 33750 | 33750 | 33700 | 1230 |
| 385 | 20241114 | 144700 | 2756639350 | 33750 | 33800 | 33800 | 33750 | 100 |
| 386 | 20241114 | 144600 | 2753260300 | 33800 | 33800 | 33800 | 33750 | 52 |
| 387 | 20241114 | 144500 | 2751502800 | 33800 | 33800 | 33800 | 33800 | 32 |
| 388 | 20241114 | 144400 | 2750421200 | 33800 | 33750 | 33800 | 33750 | 101 |
| 389 | 20241114 | 144300 | 2747008800 | 33750 | 33750 | 33800 | 33750 | 428 |
| 390 | 20241114 | 144200 | 2732558100 | 33750 | 33800 | 33800 | 33750 | 260 |
| 391 | 20241114 | 144100 | 2723781550 | 33800 | 33750 | 33800 | 33750 | 268 |
| 392 | 20241114 | 144000 | 2714723200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 393 | 20241114 | 143900 | 2714723200 | 33800 | 33800 | 33800 | 33750 | 124 |
| 394 | 20241114 | 143800 | 2710532300 | 33750 | 33750 | 33800 | 33750 | 281 |
| 395 | 20241114 | 143700 | 2701046550 | 33750 | 33750 | 33750 | 33750 | 119 |
| 396 | 20241114 | 143600 | 2697030300 | 33750 | 33850 | 33850 | 33750 | 194 |
| 397 | 20241114 | 143500 | 2690477650 | 33850 | 33800 | 33850 | 33800 | 61 |
| 398 | 20241114 | 143400 | 2688415050 | 33800 | 33800 | 33800 | 33750 | 141 |
| 399 | 20241114 | 143300 | 2683649300 | 33750 | 33800 | 33800 | 33750 | 69 |
| 400 | 20241114 | 143200 | 2681317250 | 33800 | 33850 | 33850 | 33800 | 69 |
| 401 | 20241114 | 143100 | 2678985000 | 33800 | 33800 | 33800 | 33800 | 63 |
| 402 | 20241114 | 143000 | 2676855600 | 33750 | 33800 | 33800 | 33750 | 14 |
| 403 | 20241114 | 142900 | 2676382650 | 33750 | 33800 | 33800 | 33750 | 857 |
| 404 | 20241114 | 142800 | 2647418350 | 33800 | 33800 | 33850 | 33800 | 348 |
| 405 | 20241114 | 142700 | 2635655150 | 33800 | 33900 | 33900 | 33800 | 577 |
| 406 | 20241114 | 142600 | 2616126900 | 33900 | 33850 | 33900 | 33850 | 200 |
| 407 | 20241114 | 142500 | 2609356350 | 33800 | 33850 | 33850 | 33800 | 211 |
| 408 | 20241114 | 142400 | 2602219750 | 33800 | 33800 | 33850 | 33800 | 109 |
| 409 | 20241114 | 142300 | 2598533450 | 33800 | 33850 | 33850 | 33800 | 123 |
| 410 | 20241114 | 142200 | 2594374200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 411 | 20241114 | 142100 | 2594374200 | 33800 | 33850 | 33850 | 33800 | 617 |
| 412 | 20241114 | 142000 | 2573494450 | 33850 | 33850 | 33900 | 33850 | 20 |
| 413 | 20241114 | 141900 | 2572817400 | 33900 | 33850 | 33900 | 33850 | 672 |
| 414 | 20241114 | 141800 | 2550055500 | 33850 | 33850 | 33900 | 33850 | 1131 |
| 415 | 20241114 | 141700 | 2511770900 | 33950 | 33900 | 33950 | 33900 | 475 |
| 416 | 20241114 | 141600 | 2495668350 | 33900 | 33900 | 33900 | 33850 | 151 |
| 417 | 20241114 | 141500 | 2490549550 | 33850 | 33950 | 33950 | 33850 | 767 |
| 418 | 20241114 | 141400 | 2464549800 | 33950 | 33950 | 33950 | 33900 | 114 |
| 419 | 20241114 | 141300 | 2460680000 | 33950 | 33950 | 33950 | 33950 | 7 |
| 420 | 20241114 | 141200 | 2460442350 | 33950 | 33900 | 33950 | 33900 | 22 |
| 421 | 20241114 | 141100 | 2459695950 | 33950 | 33950 | 33950 | 33950 | 4 |
| 422 | 20241114 | 141000 | 2459560150 | 33950 | 33950 | 33950 | 33950 | 74 |
| 423 | 20241114 | 140900 | 2457047850 | 34000 | 34000 | 34000 | 34000 | 3 |
| 424 | 20241114 | 140800 | 2456945850 | 34000 | 34050 | 34050 | 34000 | 52 |
| 425 | 20241114 | 140700 | 2455177800 | 34000 | 34050 | 34050 | 34000 | 11 |
| 426 | 20241114 | 140600 | 2454803750 | 34050 | 34050 | 34050 | 34050 | 2 |
| 427 | 20241114 | 140500 | 2454735650 | 34050 | 34050 | 34050 | 34050 | 16 |
| 428 | 20241114 | 140400 | 2454190850 | 34100 | 34100 | 34100 | 34100 | 10 |
| 429 | 20241114 | 140300 | 2453849850 | 34100 | 34000 | 34100 | 34000 | 22 |
| 430 | 20241114 | 140200 | 2453099850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 431 | 20241114 | 140100 | 2453099850 | 34000 | 34000 | 34000 | 34000 | 30 |
| 432 | 20241114 | 140000 | 2452079850 | 34000 | 34000 | 34000 | 34000 | 35 |
| 433 | 20241114 | 135900 | 2450889850 | 34000 | 34000 | 34000 | 33950 | 281 |
| 434 | 20241114 | 135800 | 2441335900 | 33950 | 34000 | 34000 | 33950 | 101 |
| 435 | 20241114 | 135700 | 2437901950 | 33950 | 33950 | 33950 | 33950 | 232 |
| 436 | 20241114 | 135600 | 2430025550 | 33850 | 34000 | 34000 | 33850 | 1654 |
| 437 | 20241114 | 135500 | 2373812700 | 33900 | 33950 | 33950 | 33900 | 50 |
| 438 | 20241114 | 135400 | 2372117200 | 33950 | 33950 | 33950 | 33950 | 271 |
| 439 | 20241114 | 135300 | 2362916750 | 33950 | 34000 | 34000 | 33950 | 284 |
| 440 | 20241114 | 135200 | 2353261250 | 34000 | 34000 | 34000 | 33900 | 753 |
| 441 | 20241114 | 135100 | 2327663950 | 34000 | 34000 | 34000 | 34000 | 21 |
| 442 | 20241114 | 135000 | 2326949950 | 33850 | 33950 | 33950 | 33850 | 160 |
| 443 | 20241114 | 134900 | 2321522550 | 33950 | 33900 | 33950 | 33900 | 259 |
| 444 | 20241114 | 134800 | 2312741950 | 33900 | 33900 | 33900 | 33900 | 157 |
| 445 | 20241114 | 134700 | 2307419650 | 33900 | 33950 | 33950 | 33900 | 292 |
| 446 | 20241114 | 134600 | 2297520800 | 33900 | 34000 | 34000 | 33900 | 1639 |
| 447 | 20241114 | 134500 | 2241823250 | 34000 | 34050 | 34050 | 34000 | 42 |
| 448 | 20241114 | 134400 | 2240393250 | 34100 | 34000 | 34100 | 34000 | 189 |
| 449 | 20241114 | 134300 | 2233954150 | 34000 | 34000 | 34000 | 34000 | 86 |
| 450 | 20241114 | 134200 | 2231030150 | 34000 | 34000 | 34000 | 34000 | 10 |
| 451 | 20241114 | 134100 | 2230690150 | 34000 | 34000 | 34050 | 34000 | 111 |
| 452 | 20241114 | 134000 | 2226916100 | 34000 | 34050 | 34050 | 34000 | 508 |
| 453 | 20241114 | 133900 | 2209635450 | 34050 | 34050 | 34050 | 34050 | 1099 |
| 454 | 20241114 | 133800 | 2172214500 | 34100 | 34100 | 34100 | 34100 | 1 |
| 455 | 20241114 | 133700 | 2172180400 | 34050 | 34100 | 34100 | 34050 | 16 |
| 456 | 20241114 | 133600 | 2171635550 | 34050 | 34100 | 34100 | 34050 | 309 |
| 457 | 20241114 | 133500 | 2161114050 | 34050 | 34050 | 34050 | 34050 | 10 |
| 458 | 20241114 | 133400 | 2160773550 | 34100 | 34100 | 34100 | 34100 | 3 |
| 459 | 20241114 | 133300 | 2160671250 | 34050 | 34100 | 34100 | 34050 | 51 |
| 460 | 20241114 | 133200 | 2158932200 | 34150 | 34100 | 34150 | 34100 | 48 |
| 461 | 20241114 | 133100 | 2157293400 | 34050 | 34050 | 34050 | 34000 | 90 |
| 462 | 20241114 | 133000 | 2154230550 | 34050 | 34000 | 34050 | 34000 | 53 |
| 463 | 20241114 | 132900 | 2152425950 | 34000 | 34000 | 34050 | 34000 | 360 |
| 464 | 20241114 | 132800 | 2140181300 | 34050 | 34050 | 34150 | 34000 | 210 |
| 465 | 20241114 | 132700 | 2133030500 | 34050 | 34000 | 34100 | 34000 | 139 |
| 466 | 20241114 | 132600 | 2128303850 | 34000 | 34000 | 34100 | 34000 | 90 |
| 467 | 20241114 | 132500 | 2125238800 | 34000 | 34000 | 34150 | 34000 | 138 |
| 468 | 20241114 | 132400 | 2120539850 | 34000 | 34150 | 34150 | 34000 | 13 |
| 469 | 20241114 | 132300 | 2120096950 | 34000 | 34050 | 34050 | 34000 | 78 |
| 470 | 20241114 | 132200 | 2117444900 | 34050 | 34050 | 34050 | 34000 | 14 |
| 471 | 20241114 | 132100 | 2116968350 | 34050 | 34100 | 34100 | 34000 | 53 |
| 472 | 20241114 | 132000 | 2115162350 | 34100 | 34050 | 34200 | 34000 | 129 |
| 473 | 20241114 | 131900 | 2110761600 | 34100 | 34050 | 34100 | 34050 | 97 |
| 474 | 20241114 | 131800 | 2107457550 | 34000 | 34000 | 34100 | 34000 | 174 |
| 475 | 20241114 | 131700 | 2101534300 | 34050 | 34050 | 34050 | 34000 | 99 |
| 476 | 20241114 | 131600 | 2098163750 | 34000 | 34000 | 34050 | 34000 | 21 |
| 477 | 20241114 | 131500 | 2097449100 | 34000 | 34000 | 34050 | 34000 | 27 |
| 478 | 20241114 | 131400 | 2096530150 | 34000 | 34100 | 34100 | 34000 | 164 |
| 479 | 20241114 | 131300 | 2090938050 | 34100 | 34100 | 34100 | 34000 | 152 |
| 480 | 20241114 | 131200 | 2085755050 | 34100 | 34000 | 34150 | 34000 | 90 |
| 481 | 20241114 | 131100 | 2082687350 | 34000 | 34050 | 34150 | 34000 | 41 |
| 482 | 20241114 | 131000 | 2081288250 | 34150 | 34000 | 34150 | 34000 | 19 |
| 483 | 20241114 | 130900 | 2080640550 | 34000 | 34050 | 34150 | 34000 | 644 |
| 484 | 20241114 | 130800 | 2058711350 | 34150 | 34050 | 34150 | 34050 | 30 |
| 485 | 20241114 | 130700 | 2057688250 | 34050 | 34050 | 34150 | 34050 | 55 |
| 486 | 20241114 | 130600 | 2055812200 | 34050 | 34000 | 34050 | 34000 | 74 |
| 487 | 20241114 | 130500 | 2053292850 | 34050 | 34050 | 34050 | 34050 | 55 |
| 488 | 20241114 | 130400 | 2051420100 | 34150 | 34000 | 34150 | 34000 | 49 |
| 489 | 20241114 | 130300 | 2049750850 | 34000 | 34000 | 34050 | 34000 | 28 |
| 490 | 20241114 | 130200 | 2048797700 | 34000 | 34050 | 34050 | 34000 | 510 |
| 491 | 20241114 | 130100 | 2031437700 | 34050 | 34150 | 34150 | 34050 | 442 |
| 492 | 20241114 | 130000 | 2016378000 | 34150 | 34200 | 34200 | 34150 | 96 |
| 493 | 20241114 | 125900 | 2013096150 | 34200 | 34200 | 34200 | 34200 | 13 |
| 494 | 20241114 | 125800 | 2012651550 | 34200 | 34250 | 34250 | 34200 | 17 |
| 495 | 20241114 | 125700 | 2012069650 | 34200 | 34200 | 34200 | 34150 | 119 |
| 496 | 20241114 | 125600 | 2008000150 | 34150 | 34150 | 34150 | 34150 | 8 |
| 497 | 20241114 | 125500 | 2007726950 | 34200 | 34150 | 34200 | 34050 | 58 |
| 498 | 20241114 | 125400 | 2005746650 | 34150 | 34100 | 34200 | 34050 | 29 |
| 499 | 20241114 | 125300 | 2004757050 | 34100 | 34100 | 34100 | 34100 | 26 |
| 500 | 20241114 | 125200 | 2003870450 | 34100 | 34100 | 34100 | 34100 | 43 |
| 501 | 20241114 | 125100 | 2002404150 | 34100 | 34100 | 34100 | 34100 | 53 |
| 502 | 20241114 | 125000 | 2000596850 | 34100 | 34100 | 34100 | 34100 | 39 |
| 503 | 20241114 | 124900 | 1999266950 | 34100 | 34100 | 34250 | 34100 | 126 |
| 504 | 20241114 | 124800 | 1994958200 | 34100 | 34100 | 34100 | 34100 | 42 |
| 505 | 20241114 | 124700 | 1993526000 | 34100 | 34150 | 34250 | 34100 | 1395 |
| 506 | 20241114 | 124600 | 1945789750 | 34150 | 34100 | 34150 | 34100 | 8 |
| 507 | 20241114 | 124500 | 1945516650 | 34200 | 34150 | 34200 | 34100 | 72 |
| 508 | 20241114 | 124400 | 1943057700 | 34100 | 34050 | 34100 | 34050 | 48 |
| 509 | 20241114 | 124300 | 1941423200 | 34050 | 34050 | 34200 | 34050 | 75 |
| 510 | 20241114 | 124200 | 1938864500 | 34050 | 34050 | 34100 | 34050 | 121 |
| 511 | 20241114 | 124100 | 1934743150 | 34050 | 34050 | 34050 | 34050 | 107 |
| 512 | 20241114 | 124000 | 1931099800 | 34050 | 34050 | 34100 | 34050 | 101 |
| 513 | 20241114 | 123900 | 1927659550 | 34050 | 34100 | 34100 | 34050 | 70 |
| 514 | 20241114 | 123800 | 1925274750 | 34050 | 34000 | 34100 | 34000 | 27 |
| 515 | 20241114 | 123700 | 1924355450 | 34000 | 34000 | 34100 | 34000 | 8 |
| 516 | 20241114 | 123600 | 1924083350 | 34100 | 34100 | 34150 | 34000 | 33 |
| 517 | 20241114 | 123500 | 1922957350 | 34100 | 34050 | 34100 | 34000 | 102 |
| 518 | 20241114 | 123400 | 1919483950 | 34050 | 34100 | 34100 | 34050 | 77 |
| 519 | 20241114 | 123300 | 1916858350 | 34100 | 34150 | 34200 | 34100 | 303 |
| 520 | 20241114 | 123200 | 1906512800 | 34150 | 34200 | 34200 | 34150 | 120 |
| 521 | 20241114 | 123100 | 1902409150 | 34200 | 34150 | 34250 | 34150 | 38 |
| 522 | 20241114 | 123000 | 1901109550 | 34150 | 34150 | 34200 | 34150 | 119 |
| 523 | 20241114 | 122900 | 1897040650 | 34200 | 34150 | 34200 | 34150 | 137 |
| 524 | 20241114 | 122800 | 1892360850 | 34150 | 34200 | 34250 | 34150 | 79 |
| 525 | 20241114 | 122700 | 1889660100 | 34250 | 34200 | 34250 | 34150 | 242 |
| 526 | 20241114 | 122600 | 1881388450 | 34200 | 34200 | 34250 | 34150 | 213 |
| 527 | 20241114 | 122500 | 1874109500 | 34200 | 34200 | 34200 | 34200 | 50 |
| 528 | 20241114 | 122400 | 1872399500 | 34300 | 34350 | 34350 | 34300 | 48 |
| 529 | 20241114 | 122300 | 1870752600 | 34350 | 34350 | 34350 | 34350 | 81 |
| 530 | 20241114 | 122200 | 1867970250 | 34350 | 34250 | 34350 | 34250 | 319 |
| 531 | 20241114 | 122100 | 1857037200 | 34200 | 34200 | 34250 | 34200 | 43 |
| 532 | 20241114 | 122000 | 1855566100 | 34250 | 34200 | 34250 | 34200 | 71 |
| 533 | 20241114 | 121900 | 1853134450 | 34300 | 34300 | 34300 | 34300 | 0 |
| 534 | 20241114 | 121800 | 1853134450 | 34300 | 34150 | 34300 | 34150 | 37 |
| 535 | 20241114 | 121700 | 1851870750 | 34150 | 34300 | 34300 | 34150 | 177 |
| 536 | 20241114 | 121600 | 1845818250 | 34200 | 34250 | 34300 | 34200 | 103 |
| 537 | 20241114 | 121500 | 1842293000 | 34300 | 34300 | 34300 | 34200 | 310 |
| 538 | 20241114 | 121400 | 1831670700 | 34250 | 34250 | 34250 | 34250 | 18 |
| 539 | 20241114 | 121300 | 1831054200 | 34250 | 34300 | 34400 | 34250 | 1966 |
| 540 | 20241114 | 121200 | 1763457250 | 34300 | 34250 | 34300 | 34250 | 25 |
| 541 | 20241114 | 121100 | 1762600000 | 34250 | 34250 | 34250 | 34200 | 282 |
| 542 | 20241114 | 121000 | 1752941900 | 34250 | 34300 | 34300 | 34250 | 37 |
| 543 | 20241114 | 120900 | 1751673050 | 34150 | 34250 | 34250 | 34150 | 32 |
| 544 | 20241114 | 120800 | 1750577350 | 34150 | 34200 | 34300 | 34150 | 87 |
| 545 | 20241114 | 120700 | 1747603050 | 34200 | 34200 | 34200 | 34200 | 2 |
| 546 | 20241114 | 120600 | 1747534650 | 34200 | 34200 | 34200 | 34200 | 23 |
| 547 | 20241114 | 120500 | 1746748050 | 34150 | 34150 | 34150 | 34150 | 17 |
| 548 | 20241114 | 120400 | 1746167500 | 34150 | 34200 | 34200 | 34150 | 57 |
| 549 | 20241114 | 120300 | 1744218500 | 34200 | 34250 | 34350 | 34150 | 247 |
| 550 | 20241114 | 120200 | 1735755000 | 34150 | 34200 | 34200 | 34150 | 289 |
| 551 | 20241114 | 120100 | 1725872750 | 34200 | 34150 | 34200 | 34150 | 11 |
| 552 | 20241114 | 120000 | 1725496900 | 34100 | 34150 | 34150 | 34100 | 281 |
| 553 | 20241114 | 115900 | 1715902600 | 34200 | 34200 | 34200 | 34200 | 110 |
| 554 | 20241114 | 115800 | 1712140600 | 34150 | 34100 | 34150 | 34100 | 25 |
| 555 | 20241114 | 115700 | 1711287000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 556 | 20241114 | 115600 | 1711287000 | 34250 | 34000 | 34250 | 34000 | 144 |
| 557 | 20241114 | 115500 | 1706370150 | 34000 | 34050 | 34050 | 34000 | 689 |
| 558 | 20241114 | 115400 | 1682923900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 559 | 20241114 | 115300 | 1682923900 | 34050 | 34050 | 34050 | 34000 | 21 |
| 560 | 20241114 | 115200 | 1682208950 | 34000 | 33950 | 34000 | 33950 | 165 |
| 561 | 20241114 | 115100 | 1676599450 | 33950 | 34000 | 34000 | 33950 | 40 |
| 562 | 20241114 | 115000 | 1675241400 | 34000 | 33950 | 34000 | 33950 | 146 |
| 563 | 20241114 | 114900 | 1670280050 | 33950 | 34000 | 34000 | 33950 | 151 |
| 564 | 20241114 | 114800 | 1665148600 | 34050 | 34000 | 34050 | 33900 | 38 |
| 565 | 20241114 | 114700 | 1663858750 | 34000 | 33900 | 34000 | 33900 | 288 |
| 566 | 20241114 | 114600 | 1654086450 | 33900 | 34000 | 34000 | 33900 | 1774 |
| 567 | 20241114 | 114500 | 1593814700 | 34000 | 34100 | 34100 | 34000 | 650 |
| 568 | 20241114 | 114400 | 1571695250 | 34050 | 34100 | 34100 | 34050 | 139 |
| 569 | 20241114 | 114300 | 1566962200 | 34100 | 34100 | 34150 | 34100 | 646 |
| 570 | 20241114 | 114200 | 1544933550 | 34100 | 34100 | 34100 | 34100 | 86 |
| 571 | 20241114 | 114100 | 1542000950 | 34100 | 34150 | 34150 | 34100 | 5 |
| 572 | 20241114 | 114000 | 1541830300 | 34100 | 34100 | 34100 | 34100 | 67 |
| 573 | 20241114 | 113900 | 1539545600 | 34100 | 34100 | 34250 | 34100 | 104 |
| 574 | 20241114 | 113800 | 1535991250 | 34100 | 34200 | 34200 | 34100 | 17 |
| 575 | 20241114 | 113700 | 1535410350 | 34100 | 34150 | 34150 | 34100 | 223 |
| 576 | 20241114 | 113600 | 1527798700 | 34150 | 34150 | 34150 | 34150 | 54 |
| 577 | 20241114 | 113500 | 1525954600 | 34150 | 34250 | 34250 | 34150 | 127 |
| 578 | 20241114 | 113400 | 1521610550 | 34250 | 34100 | 34250 | 34100 | 101 |
| 579 | 20241114 | 113300 | 1518165700 | 34100 | 34150 | 34250 | 34100 | 128 |
| 580 | 20241114 | 113200 | 1513795550 | 34150 | 34150 | 34150 | 34100 | 311 |
| 581 | 20241114 | 113100 | 1503176250 | 34200 | 34200 | 34200 | 34150 | 126 |
| 582 | 20241114 | 113000 | 1498868350 | 34150 | 34250 | 34250 | 34100 | 4686 |
| 583 | 20241114 | 112900 | 1338484950 | 34250 | 34300 | 34400 | 34250 | 1067 |
| 584 | 20241114 | 112800 | 1301891750 | 34300 | 34400 | 34400 | 34300 | 1153 |
| 585 | 20241114 | 112700 | 1262302400 | 34350 | 34350 | 34400 | 34350 | 235 |
| 586 | 20241114 | 112600 | 1254229150 | 34350 | 34400 | 34400 | 34350 | 305 |
| 587 | 20241114 | 112500 | 1243738000 | 34400 | 34500 | 34500 | 34400 | 564 |
| 588 | 20241114 | 112400 | 1224311800 | 34500 | 34500 | 34500 | 34500 | 132 |
| 589 | 20241114 | 112300 | 1219757800 | 34600 | 34600 | 34600 | 34500 | 271 |
| 590 | 20241114 | 112200 | 1210387900 | 34650 | 34650 | 34650 | 34650 | 32 |
| 591 | 20241114 | 112100 | 1209279100 | 34700 | 34600 | 34700 | 34600 | 25 |
| 592 | 20241114 | 112000 | 1208412800 | 34650 | 34650 | 34650 | 34650 | 160 |
| 593 | 20241114 | 111900 | 1202868800 | 34650 | 34500 | 34650 | 34450 | 221 |
| 594 | 20241114 | 111800 | 1195248200 | 34500 | 34650 | 34650 | 34500 | 311 |
| 595 | 20241114 | 111700 | 1184515500 | 34650 | 34650 | 34650 | 34650 | 1 |
| 596 | 20241114 | 111600 | 1184480850 | 34650 | 34650 | 34650 | 34650 | 1 |
| 597 | 20241114 | 111500 | 1184446200 | 34650 | 34550 | 34650 | 34550 | 260 |
| 598 | 20241114 | 111400 | 1175460900 | 34500 | 34500 | 34500 | 34450 | 649 |
| 599 | 20241114 | 111300 | 1153092800 | 34550 | 34550 | 34550 | 34550 | 1 |
| 600 | 20241114 | 111200 | 1153058250 | 34550 | 34500 | 34550 | 34450 | 309 |
| 601 | 20241114 | 111100 | 1142408300 | 34500 | 34550 | 34550 | 34500 | 16 |
| 602 | 20241114 | 111000 | 1141855550 | 34450 | 34550 | 34550 | 34450 | 102 |
| 603 | 20241114 | 110900 | 1138340550 | 34450 | 34550 | 34550 | 34450 | 957 |
| 604 | 20241114 | 110800 | 1105315000 | 34550 | 34650 | 34700 | 34550 | 409 |
| 605 | 20241114 | 110700 | 1091171000 | 34700 | 34600 | 34700 | 34550 | 35 |
| 606 | 20241114 | 110600 | 1089958800 | 34600 | 34500 | 34600 | 34500 | 182 |
| 607 | 20241114 | 110500 | 1083670150 | 34500 | 34500 | 34550 | 34500 | 93 |
| 608 | 20241114 | 110400 | 1080461600 | 34500 | 34500 | 34550 | 34500 | 166 |
| 609 | 20241114 | 110300 | 1074734100 | 34500 | 34500 | 34550 | 34500 | 52 |
| 610 | 20241114 | 110200 | 1072939050 | 34500 | 34550 | 34550 | 34500 | 266 |
| 611 | 20241114 | 110100 | 1063758900 | 34550 | 34500 | 34600 | 34500 | 249 |
| 612 | 20241114 | 110000 | 1055155800 | 34600 | 34650 | 34650 | 34500 | 644 |
| 613 | 20241114 | 105900 | 1032918400 | 34650 | 34700 | 34700 | 34650 | 118 |
| 614 | 20241114 | 105800 | 1028825600 | 34750 | 34750 | 34750 | 34750 | 2 |
| 615 | 20241114 | 105700 | 1028756100 | 34750 | 34750 | 34750 | 34750 | 38 |
| 616 | 20241114 | 105600 | 1027435600 | 34800 | 34800 | 34800 | 34750 | 157 |
| 617 | 20241114 | 105500 | 1021977250 | 34800 | 34850 | 34850 | 34800 | 199 |
| 618 | 20241114 | 105400 | 1015048700 | 34850 | 35000 | 35000 | 34850 | 308 |
| 619 | 20241114 | 105300 | 1004304600 | 35000 | 35000 | 35050 | 35000 | 608 |
| 620 | 20241114 | 105200 | 983022550 | 34950 | 34950 | 35000 | 34950 | 154 |
| 621 | 20241114 | 105100 | 977640100 | 34900 | 34950 | 35000 | 34900 | 28 |
| 622 | 20241114 | 105000 | 976661750 | 34950 | 34950 | 34950 | 34950 | 163 |
| 623 | 20241114 | 104900 | 970964900 | 34950 | 34950 | 35000 | 34950 | 368 |
| 624 | 20241114 | 104800 | 958102100 | 34950 | 34950 | 34950 | 34950 | 27 |
| 625 | 20241114 | 104700 | 957158450 | 34950 | 34900 | 34950 | 34900 | 166 |
| 626 | 20241114 | 104600 | 951359000 | 34800 | 34950 | 34950 | 34800 | 82 |
| 627 | 20241114 | 104500 | 948503300 | 34900 | 34950 | 34950 | 34900 | 398 |
| 628 | 20241114 | 104400 | 934603250 | 34900 | 34650 | 34900 | 34650 | 532 |
| 629 | 20241114 | 104300 | 916092050 | 34700 | 34650 | 34750 | 34450 | 198 |
| 630 | 20241114 | 104200 | 909224500 | 34600 | 34500 | 34600 | 34400 | 1346 |
| 631 | 20241114 | 104100 | 862797150 | 34500 | 34650 | 34650 | 34500 | 957 |
| 632 | 20241114 | 104000 | 829718850 | 34650 | 34650 | 34650 | 34650 | 218 |
| 633 | 20241114 | 103900 | 822165150 | 34650 | 34650 | 34800 | 34650 | 147 |
| 634 | 20241114 | 103800 | 817062450 | 34650 | 34650 | 34650 | 34650 | 264 |
| 635 | 20241114 | 103700 | 807914850 | 34650 | 34700 | 34700 | 34650 | 442 |
| 636 | 20241114 | 103600 | 792592450 | 34700 | 34800 | 34850 | 34700 | 888 |
| 637 | 20241114 | 103500 | 761743800 | 34800 | 34850 | 34950 | 34800 | 235 |
| 638 | 20241114 | 103400 | 753548550 | 34950 | 34800 | 34950 | 34800 | 201 |
| 639 | 20241114 | 103300 | 746553100 | 34800 | 35000 | 35000 | 34800 | 682 |
| 640 | 20241114 | 103200 | 722723350 | 34900 | 34900 | 34900 | 34900 | 0 |
| 641 | 20241114 | 103100 | 722723350 | 34900 | 35050 | 35100 | 34900 | 701 |
| 642 | 20241114 | 103000 | 698124100 | 35050 | 34900 | 35100 | 34900 | 680 |
| 643 | 20241114 | 102900 | 674307450 | 34900 | 34800 | 34950 | 34750 | 310 |
| 644 | 20241114 | 102800 | 663501750 | 34800 | 35100 | 35100 | 34800 | 1605 |
| 645 | 20241114 | 102700 | 607372000 | 35050 | 35150 | 35150 | 35050 | 196 |
| 646 | 20241114 | 102600 | 600494400 | 35100 | 35150 | 35200 | 35050 | 124 |
| 647 | 20241114 | 102500 | 596132650 | 35150 | 35050 | 35150 | 35050 | 62 |
| 648 | 20241114 | 102400 | 593957350 | 35200 | 35050 | 35200 | 35000 | 42 |
| 649 | 20241114 | 102300 | 592483850 | 35050 | 35000 | 35200 | 35000 | 236 |
| 650 | 20241114 | 102200 | 584213650 | 35050 | 35250 | 35350 | 35050 | 544 |
| 651 | 20241114 | 102100 | 565099100 | 35400 | 35350 | 35400 | 35200 | 1109 |
| 652 | 20241114 | 102000 | 525932450 | 35500 | 35450 | 35500 | 35350 | 277 |
| 653 | 20241114 | 101900 | 516118050 | 35450 | 35400 | 35500 | 35350 | 334 |
| 654 | 20241114 | 101800 | 504280300 | 35400 | 35450 | 35450 | 35400 | 654 |
| 655 | 20241114 | 101700 | 481125350 | 35450 | 35400 | 35450 | 35400 | 154 |
| 656 | 20241114 | 101600 | 475666800 | 35500 | 35500 | 35550 | 35500 | 179 |
| 657 | 20241114 | 101500 | 469311400 | 35500 | 35400 | 35500 | 35400 | 51 |
| 658 | 20241114 | 101400 | 467502600 | 35400 | 35550 | 35550 | 35400 | 291 |
| 659 | 20241114 | 101300 | 457181850 | 35550 | 35550 | 35550 | 35400 | 595 |
| 660 | 20241114 | 101200 | 436094400 | 35500 | 35500 | 35500 | 35400 | 266 |
| 661 | 20241114 | 101100 | 426652800 | 35500 | 35550 | 35550 | 35300 | 117 |
| 662 | 20241114 | 101000 | 422497900 | 35300 | 35400 | 35600 | 35300 | 339 |
| 663 | 20241114 | 100900 | 410482950 | 35400 | 35000 | 35450 | 35000 | 523 |
| 664 | 20241114 | 100800 | 392017850 | 35250 | 35050 | 35250 | 35050 | 258 |
| 665 | 20241114 | 100700 | 382970050 | 35000 | 34800 | 35000 | 34550 | 2493 |
| 666 | 20241114 | 100600 | 296378200 | 34750 | 35250 | 35250 | 34750 | 2963 |
| 667 | 20241114 | 100500 | 192592300 | 35250 | 35400 | 35400 | 35250 | 272 |
| 668 | 20241114 | 100400 | 182975000 | 35250 | 35450 | 35450 | 35250 | 454 |
| 669 | 20241114 | 100300 | 166917050 | 35350 | 35750 | 35750 | 35350 | 1553 |
| 670 | 20241114 | 100200 | 111786500 | 35500 | 35750 | 35750 | 35500 | 156 |
| 671 | 20241114 | 100100 | 106230000 | 35750 | 35550 | 35900 | 35400 | 1241 |
| 672 | 20241114 | 100000 | 61898050 | 35550 | 35200 | 35550 | 35200 | 1754 |